Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 17.32 17.32 17.21 17.28 6,634 -0.07(-0.43%)
Feb 27, 2024 17.30 17.38 17.30 17.36 11,387 -0.02(-0.10%)
Feb 26, 2024 17.38 17.42 17.34 17.37 4,519 -0.04(-0.21%)
Feb 23, 2024 17.42 17.45 17.35 17.41 5,784 +0.13(+0.75%)
Feb 22, 2024 17.15 17.35 17.15 17.28 6,803 +0.45(+2.67%)
Feb 21, 2024 16.89 16.98 16.81 16.83 3,524 -0.14(-0.82%)
Feb 20, 2024 17.08 17.08 16.97 16.97 8,794 -0.20(-1.16%)
Feb 16, 2024 17.25 17.25 17.13 17.17 8,567 -0.16(-0.92%)
Feb 15, 2024 17.26 17.33 17.26 17.33 30,893 +0.14(+0.83%)
Feb 14, 2024 17.19 17.20 17.03 17.19 8,405 +0.22(+1.27%)
Feb 13, 2024 17.06 17.10 16.94 16.97 14,710 -0.30(-1.74%)
Feb 12, 2024 17.28 17.31 17.24 17.27 35,686 +0.05(+0.29%)
Feb 09, 2024 17.16 17.26 17.11 17.22 21,925 +0.13(+0.76%)
Feb 08, 2024 17.16 17.17 17.06 17.09 20,935 +0.00(+0.00%)
Feb 07, 2024 17.08 17.15 17.07 17.09 13,114 +0.11(+0.65%)
Feb 06, 2024 16.96 17.05 16.92 16.98 15,059 +0.06(+0.35%)
Feb 05, 2024 17.02 17.02 16.82 16.92 12,699 -0.26(-1.53%)
Feb 02, 2024 17.09 17.27 17.04 17.18 7,186 -0.01(-0.07%)
Feb 01, 2024 17.10 17.19 17.10 17.19 3,431 +0.16(+0.97%)
Jan 31, 2024 17.05 17.06 16.93 17.03 19,500 +0.00(+0.00%)
Jan 30, 2024 17.08 17.09 16.99 17.03 16,563 -0.05(-0.30%)
Jan 29, 2024 16.98 17.09 16.88 17.08 25,107 +0.18(+1.07%)
Jan 26, 2024 16.84 16.91 16.83 16.90 96,700 +0.04(+0.21%)
Jan 25, 2024 16.88 16.88 16.80 16.86 47,953 +0.15(+0.92%)
Jan 24, 2024 16.85 16.93 16.71 16.71 76,072 -0.16(-0.95%)
Jan 23, 2024 16.76 16.87 16.73 16.87 112,932 +0.07(+0.42%)
Jan 22, 2024 16.81 16.84 16.79 16.80 5,722 -0.01(-0.06%)
Jan 19, 2024 16.59 16.81 16.58 16.81 13,697 +0.13(+0.78%)
Jan 18, 2024 16.50 16.68 16.48 16.68 20,928 +0.25(+1.55%)
Jan 17, 2024 16.60 16.60 16.36 16.43 31,767 -0.25(-1.53%)
Jan 16, 2024 16.81 16.81 16.65 16.68 8,822 -0.20(-1.16%)
Jan 12, 2024 16.91 16.95 16.82 16.88 7,141 -0.00(-0.03%)
Jan 11, 2024 16.83 16.88 16.64 16.88 15,943 +0.13(+0.81%)
Jan 10, 2024 16.75 16.79 16.72 16.75 147,088 +0.12(+0.75%)
Jan 09, 2024 16.71 16.71 16.60 16.62 18,923 -0.15(-0.88%)
Jan 08, 2024 16.70 16.81 16.70 16.77 15,192 +0.21(+1.28%)
Jan 05, 2024 16.58 16.75 16.53 16.55 7,773 -0.05(-0.27%)
Jan 04, 2024 16.66 16.76 16.56 16.60 29,069 -0.34(-2.01%)
Jan 03, 2024 16.82 16.94 16.65 16.94 79,175 +0.03(+0.18%)
Jan 02, 2024 17.03 17.05 16.87 16.91 54,744 -0.34(-1.97%)
Dec 29, 2023 17.42 17.46 17.25 17.25 176,426 -0.21(-1.20%)
Dec 28, 2023 17.58 17.64 17.45 17.46 5,946 -0.23(-1.29%)
Dec 27, 2023 17.27 17.72 17.27 17.69 13,656 -0.11(-0.63%)
Dec 26, 2023 17.74 17.86 17.74 17.80 6,752 +0.07(+0.39%)
Dec 22, 2023 17.87 17.87 17.68 17.73 30,543 -0.01(-0.06%)
Dec 21, 2023 17.87 17.97 17.66 17.74 55,804 +0.01(+0.06%)
Dec 20, 2023 17.81 17.89 17.73 17.73 10,538 -0.06(-0.34%)
Dec 19, 2023 17.81 17.85 17.68 17.79 22,364 +0.13(+0.74%)
Dec 18, 2023 17.52 17.66 17.51 17.66 31,632 -0.05(-0.28%)
Dec 15, 2023 17.68 17.76 17.62 17.71 13,353 +0.05(+0.30%)
Dec 14, 2023 18.12 18.12 17.59 17.66 21,231 +0.04(+0.24%)
Dec 13, 2023 17.50 17.63 17.46 17.61 10,476 +0.20(+1.18%)
Dec 12, 2023 17.40 17.47 17.34 17.41 29,946 +0.08(+0.46%)
Dec 11, 2023 17.38 17.40 17.31 17.33 8,990 -0.01(-0.06%)
Dec 08, 2023 17.22 17.34 17.19 17.34 23,261 +0.03(+0.17%)
Dec 07, 2023 17.33 17.35 17.25 17.31 5,498 +0.00(+0.00%)
Dec 06, 2023 17.39 17.41 17.29 17.31 5,468 +0.05(+0.29%)
Dec 05, 2023 17.18 17.31 17.18 17.26 14,546 +0.09(+0.52%)
Dec 04, 2023 17.26 17.26 17.13 17.17 12,518 -0.11(-0.64%)
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.