Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.41 16.46 16.25 16.31 41,785,744 -0.11(-0.67%)
Apr 11, 2024 16.67 16.70 16.42 16.42 40,815,172 -0.31(-1.85%)
Apr 10, 2024 16.77 16.79 16.51 16.73 39,043,092 -0.17(-1.01%)
Apr 09, 2024 17.00 17.08 16.81 16.90 32,797,892 -0.07(-0.43%)
Apr 08, 2024 17.12 17.18 16.94 16.97 27,816,284 -0.17(-0.98%)
Apr 05, 2024 17.24 17.26 17.00 17.14 38,386,508 -0.15(-0.85%)
Apr 04, 2024 17.34 17.59 17.28 17.29 32,365,260 -0.04(-0.23%)
Apr 03, 2024 17.31 17.43 17.21 17.33 38,773,144 +0.09(+0.51%)
Apr 02, 2024 17.20 17.41 17.20 17.24 40,822,884 +0.02(+0.11%)
Apr 01, 2024 16.91 17.25 16.87 17.22 32,155,748 -0.10(-0.57%)
Mar 28, 2024 17.27 17.39 17.37 17.32 35,571,720 +0.05(+0.28%)
Mar 27, 2024 17.01 17.31 17.01 17.27 38,099,520 +0.36(+2.15%)
Mar 26, 2024 16.85 17.00 16.77 16.90 33,588,752 +0.06(+0.35%)
Mar 25, 2024 16.76 16.85 16.69 16.84 31,448,656 +0.14(+0.82%)
Mar 22, 2024 16.91 16.92 16.71 16.71 26,597,872 -0.18(-1.05%)
Mar 21, 2024 16.91 16.99 16.79 16.88 35,007,688 -0.05(-0.29%)
Mar 20, 2024 16.84 17.03 16.81 16.93 29,429,280 +0.04(+0.23%)
Mar 19, 2024 17.02 17.04 16.88 16.89 26,560,544 -0.13(-0.75%)
Mar 18, 2024 16.82 17.04 16.66 17.02 35,748,704 +0.25(+1.47%)
Mar 15, 2024 16.62 16.86 16.61 16.78 94,626,992 +0.04(+0.23%)
Mar 14, 2024 16.87 16.89 16.56 16.74 37,834,184 -0.18(-1.05%)
Mar 13, 2024 16.99 17.15 16.85 16.91 32,872,230 -0.01(-0.06%)
Mar 12, 2024 17.02 17.06 16.89 16.92 39,330,204 -0.13(-0.75%)
Mar 11, 2024 16.94 17.16 16.94 17.05 30,083,980 +0.13(+0.76%)
Mar 08, 2024 16.79 17.04 16.70 16.92 31,316,762 +0.15(+0.88%)
Mar 07, 2024 16.91 17.02 16.74 16.78 27,054,060 -0.13(-0.76%)
Mar 06, 2024 16.82 16.94 16.75 16.90 35,914,276 +0.01(+0.06%)
Mar 05, 2024 16.76 17.08 16.73 16.89 44,863,036 +0.36(+2.20%)
Mar 04, 2024 16.60 16.71 16.44 16.53 33,202,266 -0.18(-1.06%)
Mar 01, 2024 16.60 16.78 16.54 16.71 28,003,186 +0.05(+0.30%)
Feb 29, 2024 16.75 16.84 16.64 16.66 46,889,996 -0.03(-0.18%)
Feb 28, 2024 16.55 16.77 16.54 16.69 34,077,040 +0.13(+0.77%)
Feb 27, 2024 16.34 16.58 16.27 16.56 28,811,014 +0.23(+1.39%)
Feb 26, 2024 16.53 16.56 16.25 16.33 27,244,066 -0.20(-1.19%)
Feb 23, 2024 16.36 16.59 16.27 16.53 32,798,634 +0.21(+1.27%)
Feb 22, 2024 16.50 16.50 16.16 16.32 60,921,924 -0.40(-2.41%)
Feb 21, 2024 16.65 16.74 16.57 16.73 23,014,790 +0.09(+0.53%)
Feb 20, 2024 16.61 16.85 16.60 16.64 29,573,530 -0.06(-0.35%)
Feb 16, 2024 16.68 16.80 16.49 16.70 29,320,552 -0.12(-0.70%)
Feb 15, 2024 16.67 16.94 16.67 16.82 26,336,480 +0.18(+1.06%)
Feb 14, 2024 16.70 16.82 16.57 16.64 26,897,506 +0.01(+0.06%)
Feb 13, 2024 16.75 16.92 16.48 16.63 30,219,508 -0.12(-0.71%)
Feb 12, 2024 16.57 16.79 16.49 16.75 31,655,574 +0.18(+1.07%)
Feb 09, 2024 16.52 16.61 16.30 16.57 45,153,456 +0.02(+0.12%)
Feb 08, 2024 17.02 17.02 16.47 16.55 68,299,400 -0.50(-2.94%)
Feb 07, 2024 17.32 17.34 17.02 17.05 34,417,452 -0.28(-1.59%)
Feb 06, 2024 17.38 17.48 17.27 17.33 26,155,192 -0.12(-0.68%)
Feb 05, 2024 17.43 17.58 17.30 17.44 31,991,898 -0.10(-0.56%)
Feb 02, 2024 17.64 17.69 17.47 17.54 33,792,112 -0.21(-1.16%)
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.