Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 18.86 18.86 18.82 18.82 11,197 -0.08(-0.40%)
Apr 29, 2024 18.90 18.92 18.89 18.89 6,935 -0.03(-0.17%)
Apr 26, 2024 18.90 18.92 18.88 18.92 10,328 +0.08(+0.42%)
Apr 25, 2024 18.82 18.87 18.82 18.85 11,202 -0.02(-0.13%)
Apr 24, 2024 18.86 18.88 18.86 18.87 36,737 -0.02(-0.10%)
Apr 23, 2024 18.84 18.90 18.84 18.89 10,872 +0.06(+0.30%)
Apr 22, 2024 18.82 18.85 18.81 18.83 16,974 +0.01(+0.07%)
Apr 19, 2024 18.82 18.84 18.82 18.82 11,829 -0.05(-0.29%)
Apr 18, 2024 18.82 18.88 18.82 18.88 59,409 +0.05(+0.27%)
Apr 17, 2024 18.84 18.84 18.82 18.82 6,169 -0.00(-0.01%)
Apr 16, 2024 18.85 18.85 18.79 18.83 24,299 -0.05(-0.27%)
Apr 15, 2024 18.88 18.89 18.87 18.88 23,074 -0.02(-0.13%)
Apr 12, 2024 18.91 18.93 18.89 18.90 12,130 -0.03(-0.16%)
Apr 11, 2024 18.90 18.93 18.90 18.93 11,807 +0.02(+0.10%)
Apr 10, 2024 18.92 18.92 18.88 18.91 101,306 -0.08(-0.41%)
Apr 09, 2024 18.98 18.99 18.95 18.99 48,652 +0.02(+0.13%)
Apr 08, 2024 18.94 18.98 18.94 18.97 9,226 -0.02(-0.10%)
Apr 05, 2024 18.98 19.00 18.97 18.98 3,766 -0.00(-0.02%)
Apr 04, 2024 19.02 19.02 18.98 18.99 41,272 -0.01(-0.05%)
Apr 03, 2024 18.98 19.00 18.98 19.00 11,409 +0.00(+0.00%)
Apr 02, 2024 18.98 19.00 18.98 19.00 17,487 +0.00(+0.03%)
Apr 01, 2024 19.02 19.02 18.99 18.99 6,205 -0.04(-0.23%)
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%)
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.