Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 16.48 16.70 16.04 16.33 1,043,330 -0.10(-0.61%)
Apr 12, 2024 16.57 16.63 16.04 16.43 1,675,644 -0.29(-1.73%)
Apr 11, 2024 16.75 16.87 16.57 16.72 601,244 -0.02(-0.12%)
Apr 10, 2024 16.41 16.82 16.34 16.74 678,760 +0.13(+0.78%)
Apr 09, 2024 16.25 16.84 16.20 16.61 783,336 +0.40(+2.47%)
Apr 08, 2024 16.20 16.30 16.02 16.21 553,446 +0.06(+0.37%)
Apr 05, 2024 16.10 16.23 15.89 16.15 1,003,245 +0.09(+0.56%)
Apr 04, 2024 16.03 16.29 15.98 16.06 719,521 +0.12(+0.75%)
Apr 03, 2024 15.88 15.94 15.76 15.94 535,527 -0.05(-0.31%)
Apr 02, 2024 15.75 16.17 15.66 15.99 478,757 +0.15(+0.95%)
Apr 01, 2024 16.28 16.47 15.77 15.84 752,747 -0.33(-2.04%)
Mar 28, 2024 16.10 16.28 15.98 16.17 605,884 +0.01(+0.06%)
Mar 27, 2024 15.80 16.16 15.77 16.16 452,410 +0.45(+2.86%)
Mar 26, 2024 16.00 16.04 15.71 15.71 534,357 -0.16(-1.01%)
Mar 25, 2024 16.12 16.21 15.79 15.87 546,826 -0.14(-0.87%)
Mar 22, 2024 16.04 16.08 15.76 16.01 609,547 -0.04(-0.25%)
Mar 21, 2024 15.85 16.12 15.71 16.05 514,500 +0.25(+1.58%)
Mar 20, 2024 15.97 15.97 15.55 15.80 608,049 -0.20(-1.25%)
Mar 19, 2024 15.66 16.10 15.57 16.00 679,552 +0.29(+1.85%)
Mar 18, 2024 16.35 16.39 15.57 15.71 1,135,779 -0.79(-4.79%)
Mar 15, 2024 16.75 16.88 16.38 16.50 683,416 -0.33(-1.96%)
Mar 14, 2024 16.89 17.00 16.73 16.83 489,230 -0.11(-0.65%)
Mar 13, 2024 16.82 17.01 16.78 16.94 558,552 +0.13(+0.77%)
Mar 12, 2024 16.92 17.07 16.70 16.81 543,685 -0.07(-0.41%)
Mar 11, 2024 16.27 16.90 16.27 16.88 836,687 +0.64(+3.94%)
Mar 08, 2024 16.84 16.89 16.11 16.24 815,853 -0.56(-3.33%)
Mar 07, 2024 16.69 16.96 16.68 16.80 382,977 +0.12(+0.72%)
Mar 06, 2024 16.96 17.01 16.64 16.68 473,937 -0.28(-1.65%)
Mar 05, 2024 16.64 16.98 16.54 16.96 1,120,374 +0.29(+1.74%)
Mar 04, 2024 17.00 17.10 16.56 16.67 887,152 -0.20(-1.19%)
Mar 01, 2024 17.10 17.10 16.59 16.87 990,024 -0.26(-1.52%)
Feb 29, 2024 17.59 17.60 17.00 17.13 1,480,561 -0.41(-2.34%)
Feb 28, 2024 16.95 17.64 16.82 17.54 2,944,819 +1.75(+11.08%)
Feb 27, 2024 15.74 15.96 15.48 15.79 1,386,880 +0.13(+0.83%)
Feb 26, 2024 15.49 15.86 15.44 15.66 858,947 +0.17(+1.10%)
Feb 23, 2024 15.16 15.50 15.04 15.49 608,695 +0.32(+2.11%)
Feb 22, 2024 15.17 15.54 15.04 15.17 809,784 -0.11(-0.72%)
Feb 21, 2024 15.37 15.47 15.04 15.28 1,179,025 -0.16(-1.04%)
Feb 20, 2024 14.95 15.47 14.90 15.44 1,231,404 +0.38(+2.52%)
Feb 16, 2024 14.63 15.23 14.55 15.06 1,516,365 +0.32(+2.17%)
Feb 15, 2024 14.58 14.82 14.48 14.74 871,044 +0.14(+0.96%)
Feb 14, 2024 14.18 14.68 14.06 14.60 936,428 +0.57(+4.06%)
Feb 13, 2024 13.95 14.13 13.90 14.03 839,404 -0.19(-1.34%)
Feb 12, 2024 13.94 14.32 13.94 14.22 571,928 +0.16(+1.14%)
Feb 09, 2024 13.98 14.19 13.90 14.06 606,970 +0.05(+0.36%)
Feb 08, 2024 13.57 14.05 13.56 14.01 919,676 +0.48(+3.55%)
Feb 07, 2024 13.54 13.66 13.31 13.53 761,897 -0.01(-0.07%)
Feb 06, 2024 13.40 13.68 13.20 13.54 1,137,050 +0.06(+0.45%)
Feb 05, 2024 13.73 13.79 13.36 13.48 870,147 -0.32(-2.32%)
Feb 02, 2024 13.63 13.82 13.46 13.80 873,631 +0.05(+0.36%)
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.