Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.04 19.08 19.03 19.04 41,751 -0.01(-0.05%)
Mar 27, 2024 19.04 19.05 19.02 19.05 12,205 +0.03(+0.16%)
Mar 26, 2024 19.02 19.02 19.01 19.02 17,554 -0.02(-0.11%)
Mar 25, 2024 19.04 19.04 19.02 19.04 38,254 -0.01(-0.05%)
Mar 22, 2024 19.03 19.06 19.01 19.05 40,927 +0.03(+0.15%)
Mar 21, 2024 19.02 19.03 19.01 19.02 26,880 +0.02(+0.08%)
Mar 20, 2024 18.99 19.03 18.99 19.00 11,192 +0.01(+0.08%)
Mar 19, 2024 19.00 19.01 18.97 18.99 8,583 +0.02(+0.10%)
Mar 18, 2024 19.02 19.02 18.96 18.97 13,216 -0.05(-0.28%)
Mar 15, 2024 19.01 19.03 18.99 19.02 34,542 +0.01(+0.05%)
Mar 14, 2024 19.01 19.04 18.99 19.01 28,439 -0.02(-0.10%)
Mar 13, 2024 18.98 19.03 18.98 19.03 42,860 +0.01(+0.06%)
Mar 12, 2024 19.02 19.04 18.99 19.02 26,921 -0.05(-0.26%)
Mar 11, 2024 19.07 19.07 19.06 19.07 17,333 +0.02(+0.10%)
Mar 08, 2024 19.05 19.06 19.04 19.05 25,049 +0.02(+0.10%)
Mar 07, 2024 19.02 19.06 19.02 19.03 18,132 +0.00(+0.01%)
Mar 06, 2024 19.03 19.05 19.01 19.03 60,656 -0.01(-0.05%)
Mar 05, 2024 18.99 19.06 18.99 19.04 9,012 +0.06(+0.31%)
Mar 04, 2024 19.02 19.02 18.97 18.98 23,824 -0.05(-0.26%)
Mar 01, 2024 19.04 19.04 18.99 19.03 8,128 +0.05(+0.26%)
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%)
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.