Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 18.99 19.00 18.97 18.98 11,951 -0.01(-0.07%)
Feb 28, 2024 18.98 19.00 18.97 19.00 21,623 +0.03(+0.17%)
Feb 27, 2024 18.96 19.00 18.96 18.96 33,665 -0.01(-0.05%)
Feb 26, 2024 18.95 18.99 18.95 18.98 26,965 -0.00(-0.00%)
Feb 23, 2024 18.96 18.98 18.96 18.98 29,773 +0.01(+0.06%)
Feb 22, 2024 19.01 19.02 18.96 18.96 43,535 -0.07(-0.36%)
Feb 21, 2024 19.09 19.09 19.03 19.03 106,204 -0.02(-0.10%)
Feb 20, 2024 18.95 19.08 18.95 19.05 22,291 +0.04(+0.21%)
Feb 16, 2024 19.01 19.04 19.00 19.01 66,614 -0.04(-0.23%)
Feb 15, 2024 19.07 19.07 19.04 19.06 39,812 +0.03(+0.15%)
Feb 14, 2024 19.06 19.07 19.02 19.03 58,129 -0.01(-0.05%)
Feb 13, 2024 19.09 19.09 19.04 19.04 49,750 -0.03(-0.16%)
Feb 12, 2024 19.04 19.07 19.04 19.07 12,338 +0.00(+0.01%)
Feb 09, 2024 19.07 19.10 19.06 19.07 38,425 +0.00(+0.00%)
Feb 08, 2024 19.10 19.11 19.07 19.07 87,087 -0.04(-0.21%)
Feb 07, 2024 19.08 19.11 19.08 19.11 26,898 +0.00(+0.01%)
Feb 06, 2024 19.07 19.11 19.07 19.11 31,172 +0.02(+0.10%)
Feb 05, 2024 19.07 19.09 19.05 19.09 19,732 -0.03(-0.15%)
Feb 02, 2024 19.11 19.14 19.09 19.11 38,879 -0.03(-0.15%)
Feb 01, 2024 19.11 19.14 19.11 19.14 37,950 +0.11(+0.56%)
Jan 31, 2024 19.08 19.11 19.04 19.04 18,439 -0.07(-0.36%)
Jan 30, 2024 19.10 19.11 19.08 19.11 11,177 +0.00(+0.03%)
Jan 29, 2024 19.11 19.11 19.09 19.10 14,859 +0.02(+0.10%)
Jan 26, 2024 19.07 19.10 19.07 19.08 29,254 +0.00(+0.00%)
Jan 25, 2024 19.09 19.09 19.07 19.08 6,841 -0.00(-0.03%)
Jan 24, 2024 19.06 19.10 19.06 19.09 18,299 +0.05(+0.26%)
Jan 23, 2024 19.03 19.07 19.03 19.04 18,011 -0.04(-0.20%)
Jan 22, 2024 19.04 19.08 19.04 19.08 25,591 +0.04(+0.20%)
Jan 19, 2024 19.02 19.06 19.02 19.04 4,397 +0.03(+0.15%)
Jan 18, 2024 18.99 19.04 18.99 19.01 21,741 -0.03(-0.15%)
Jan 17, 2024 19.01 19.06 19.00 19.04 70,299 -0.08(-0.42%)
Jan 16, 2024 19.09 19.12 19.01 19.12 90,570 +0.08(+0.41%)
Jan 12, 2024 19.04 19.07 19.03 19.04 35,340 -0.01(-0.05%)
Jan 11, 2024 19.04 19.06 19.02 19.05 59,025 +0.02(+0.10%)
Jan 10, 2024 19.05 19.06 19.01 19.03 85,680 +0.00(+0.00%)
Jan 09, 2024 19.08 19.09 19.01 19.03 534,179 +0.04(+0.20%)
Jan 08, 2024 18.95 19.00 18.95 18.99 14,193 +0.05(+0.25%)
Jan 05, 2024 18.92 18.98 18.91 18.94 22,479 -0.01(-0.08%)
Jan 04, 2024 18.95 18.97 18.93 18.96 17,221 -0.05(-0.25%)
Jan 03, 2024 18.98 19.01 18.98 19.01 11,601 +0.05(+0.25%)
Jan 02, 2024 18.93 18.96 18.93 18.96 2,967 -0.04(-0.18%)
Dec 29, 2023 19.00 19.02 18.99 18.99 5,122 -0.05(-0.25%)
Dec 28, 2023 19.02 19.04 18.99 19.04 20,557 +0.03(+0.18%)
Dec 27, 2023 19.01 19.02 18.99 19.01 36,991 +0.02(+0.13%)
Dec 26, 2023 19.01 19.01 18.94 18.98 7,490 -0.05(-0.28%)
Dec 22, 2023 19.06 19.06 19.02 19.03 12,553 +0.05(+0.25%)
Dec 21, 2023 18.99 19.01 18.97 18.99 17,363 -0.05(-0.28%)
Dec 20, 2023 19.00 19.04 19.00 19.04 27,108 +0.04(+0.23%)
Dec 19, 2023 19.01 19.02 18.98 19.00 12,790 +0.00(+0.02%)
Dec 18, 2023 19.04 19.04 18.91 18.99 32,776 -0.02(-0.10%)
Dec 15, 2023 18.99 19.02 18.99 19.01 10,625 -0.01(-0.05%)
Dec 14, 2023 19.01 19.03 19.01 19.02 5,837 +0.00(+0.03%)
Dec 13, 2023 19.01 19.02 18.99 19.01 15,766 +0.02(+0.10%)
Dec 12, 2023 18.98 19.01 18.98 19.00 4,269 +0.01(+0.08%)
Dec 11, 2023 18.95 18.99 18.95 18.98 19,145 +0.03(+0.15%)
Dec 08, 2023 18.94 18.96 18.93 18.95 13,816 +0.03(+0.15%)
Dec 07, 2023 18.90 18.92 18.90 18.92 5,400 -0.00(-0.03%)
Dec 06, 2023 18.92 18.93 18.89 18.93 14,589 +0.01(+0.05%)
Dec 05, 2023 18.91 18.93 18.90 18.92 11,433 +0.00(+0.00%)
Dec 04, 2023 18.90 18.92 18.88 18.92 23,169 -0.00(-0.00%)
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.