Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 15.61 15.76 15.26 15.34 3,483,990 -0.37(-2.36%)
Apr 11, 2024 15.91 15.97 15.65 15.71 3,427,209 -0.16(-1.01%)
Apr 10, 2024 16.45 16.45 15.69 15.87 6,344,889 -1.07(-6.32%)
Apr 09, 2024 17.04 17.05 16.67 16.94 2,976,939 +0.02(+0.12%)
Apr 08, 2024 16.75 16.93 16.66 16.92 3,895,755 +0.27(+1.62%)
Apr 05, 2024 16.45 16.77 16.25 16.65 5,494,160 +0.12(+0.73%)
Apr 04, 2024 16.93 17.12 16.52 16.53 6,240,864 -0.15(-0.90%)
Apr 03, 2024 16.43 16.77 16.40 16.68 4,757,618 +0.21(+1.28%)
Apr 02, 2024 16.35 16.50 16.11 16.47 4,246,394 -0.02(-0.12%)
Apr 01, 2024 16.54 16.56 16.35 16.49 3,425,369 -0.10(-0.60%)
Mar 28, 2024 16.50 16.65 16.64 16.59 4,757,341 +0.14(+0.85%)
Mar 27, 2024 16.23 16.46 16.17 16.45 3,385,237 +0.40(+2.49%)
Mar 26, 2024 16.12 16.21 16.02 16.05 3,667,554 +0.05(+0.31%)
Mar 25, 2024 15.79 16.18 15.72 16.00 4,472,677 +0.29(+1.85%)
Mar 22, 2024 16.02 16.07 15.70 15.71 2,957,872 -0.29(-1.81%)
Mar 21, 2024 16.00 16.26 15.96 16.00 3,988,356 +0.17(+1.07%)
Mar 20, 2024 15.34 15.95 15.31 15.83 3,635,685 +0.42(+2.73%)
Mar 19, 2024 15.20 15.45 15.20 15.41 4,529,211 +0.14(+0.92%)
Mar 18, 2024 15.41 15.41 15.21 15.27 2,440,458 -0.16(-1.04%)
Mar 15, 2024 15.19 15.57 15.19 15.43 5,834,823 +0.04(+0.26%)
Mar 14, 2024 15.59 15.69 15.23 15.39 4,453,047 -0.35(-2.22%)
Mar 13, 2024 15.64 15.87 15.55 15.74 4,608,111 +0.16(+1.03%)
Mar 12, 2024 15.83 15.93 15.35 15.58 5,571,209 -0.22(-1.39%)
Mar 11, 2024 15.73 15.92 15.61 15.80 3,123,893 -0.08(-0.50%)
Mar 08, 2024 15.84 15.98 15.80 15.88 4,784,692 +0.22(+1.40%)
Mar 07, 2024 15.93 16.00 15.61 15.66 4,376,187 -0.08(-0.51%)
Mar 06, 2024 15.85 15.89 15.56 15.74 3,091,693 +0.06(+0.38%)
Mar 05, 2024 15.49 15.77 15.45 15.68 3,352,007 +0.05(+0.32%)
Mar 04, 2024 15.51 15.89 15.50 15.63 3,268,796 +0.10(+0.64%)
Mar 01, 2024 15.38 15.55 15.10 15.53 3,004,060 +0.12(+0.78%)
Feb 29, 2024 15.58 15.66 15.26 15.41 7,583,825 +0.12(+0.78%)
Feb 28, 2024 15.28 15.49 15.19 15.29 2,912,248 -0.11(-0.71%)
Feb 27, 2024 15.24 15.40 15.04 15.40 3,753,001 +0.31(+2.05%)
Feb 26, 2024 15.28 15.47 15.04 15.09 5,960,558 -0.25(-1.63%)
Feb 23, 2024 15.66 15.68 15.32 15.34 6,088,794 -0.28(-1.79%)
Feb 22, 2024 15.70 15.71 15.49 15.62 3,628,492 +0.04(+0.26%)
Feb 21, 2024 15.47 15.61 15.38 15.58 3,212,877 +0.05(+0.32%)
Feb 20, 2024 15.22 15.62 15.15 15.53 5,221,035 +0.09(+0.58%)
Feb 16, 2024 15.54 15.66 15.40 15.44 4,428,537 -0.25(-1.59%)
Feb 15, 2024 15.43 15.73 15.41 15.69 4,502,142 +0.43(+2.82%)
Feb 14, 2024 15.20 15.35 15.11 15.26 4,074,657 +0.22(+1.44%)
Feb 13, 2024 15.58 15.59 14.72 15.04 8,206,542 -1.12(-6.90%)
Feb 12, 2024 15.73 16.31 15.73 16.16 3,834,135 +0.46(+2.96%)
Feb 09, 2024 15.74 15.74 15.48 15.69 5,454,503 -0.01(-0.06%)
Feb 08, 2024 15.71 15.83 15.51 15.70 3,234,722 -0.01(-0.06%)
Feb 07, 2024 15.73 15.80 15.26 15.71 4,905,823 +0.04(+0.25%)
Feb 06, 2024 15.41 15.76 15.38 15.67 5,378,022 +0.20(+1.28%)
Feb 05, 2024 15.42 15.50 15.14 15.48 6,238,503 -0.15(-0.95%)
Feb 02, 2024 15.64 15.81 15.49 15.63 5,913,305 -0.25(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.