Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 19.25 19.26 19.19 19.22 7,572 -0.01(-0.04%)
Feb 28, 2024 19.23 19.24 19.20 19.23 6,956 +0.02(+0.10%)
Feb 27, 2024 19.21 19.24 19.17 19.21 34,535 +0.02(+0.09%)
Feb 26, 2024 19.20 19.25 19.15 19.19 25,586 +0.00(+0.03%)
Feb 23, 2024 19.21 19.21 19.17 19.19 16,051 +0.03(+0.17%)
Feb 22, 2024 19.18 19.18 19.13 19.15 12,346 +0.03(+0.18%)
Feb 21, 2024 19.12 19.13 19.09 19.12 19,758 -0.00(-0.02%)
Feb 20, 2024 19.11 19.15 19.10 19.12 7,849 +0.04(+0.20%)
Feb 16, 2024 19.11 19.13 19.07 19.09 8,535 +0.01(+0.05%)
Feb 15, 2024 19.08 19.12 19.06 19.08 7,363 +0.00(+0.01%)
Feb 14, 2024 19.09 19.13 19.06 19.07 4,165 -0.01(-0.03%)
Feb 13, 2024 19.12 19.17 19.07 19.08 9,559 -0.02(-0.12%)
Feb 12, 2024 19.11 19.14 19.08 19.10 12,522 +0.00(+0.03%)
Feb 09, 2024 19.13 19.13 19.10 19.10 10,640 +0.00(+0.00%)
Feb 08, 2024 19.11 19.12 19.04 19.10 12,476 +0.04(+0.20%)
Feb 07, 2024 19.07 19.07 19.02 19.06 1,797 -0.01(-0.04%)
Feb 06, 2024 19.09 19.09 19.06 19.07 2,891 -0.00(-0.00%)
Feb 05, 2024 18.98 19.07 18.98 19.07 2,939 +0.13(+0.68%)
Feb 02, 2024 19.03 19.03 18.90 18.94 10,130 -0.11(-0.59%)
Feb 01, 2024 19.01 19.08 19.01 19.05 10,391 +0.04(+0.21%)
Jan 31, 2024 18.87 19.01 18.87 19.01 14,140 +0.18(+0.96%)
Jan 30, 2024 18.82 18.85 18.82 18.83 4,305 +0.04(+0.19%)
Jan 29, 2024 18.94 18.94 18.80 18.80 10,918 -0.09(-0.46%)
Jan 26, 2024 18.90 18.92 18.82 18.88 4,399 +0.03(+0.16%)
Jan 25, 2024 18.88 18.93 18.81 18.85 28,629 -0.06(-0.33%)
Jan 24, 2024 18.81 18.91 18.71 18.91 35,776 -0.02(-0.13%)
Jan 23, 2024 18.92 18.97 18.92 18.94 12,646 +0.06(+0.30%)
Jan 22, 2024 18.87 18.90 18.78 18.88 7,978 -0.00(-0.01%)
Jan 19, 2024 19.01 19.01 18.85 18.88 12,806 -0.11(-0.59%)
Jan 18, 2024 19.00 19.03 18.97 19.00 18,299 -0.00(-0.01%)
Jan 17, 2024 18.97 19.01 18.95 19.00 14,241 +0.02(+0.13%)
Jan 16, 2024 18.98 18.99 18.96 18.97 3,571 -0.01(-0.03%)
Jan 12, 2024 18.98 18.98 18.92 18.98 11,166 +0.01(+0.08%)
Jan 11, 2024 18.95 18.98 18.90 18.97 43,214 -0.01(-0.05%)
Jan 10, 2024 18.97 19.00 18.95 18.97 27,943 -0.01(-0.05%)
Jan 09, 2024 18.98 18.99 18.97 18.98 11,943 +0.00(+0.00%)
Jan 08, 2024 18.99 18.99 18.98 18.98 7,361 +0.02(+0.12%)
Jan 05, 2024 18.97 18.98 18.94 18.96 3,168 +0.02(+0.12%)
Jan 04, 2024 18.95 18.96 18.92 18.94 13,040 -0.01(-0.05%)
Jan 03, 2024 18.95 18.97 18.93 18.95 2,740 -0.00(-0.00%)
Jan 02, 2024 18.96 18.96 18.95 18.95 3,730 +0.04(+0.20%)
Dec 29, 2023 18.93 18.94 18.91 18.91 2,030 -0.00(-0.02%)
Dec 28, 2023 18.90 18.95 18.90 18.91 1,948 -0.00(-0.02%)
Dec 27, 2023 18.92 18.94 18.92 18.92 2,133 +0.03(+0.15%)
Dec 26, 2023 18.89 18.95 18.87 18.89 3,446 -0.02(-0.10%)
Dec 22, 2023 18.93 18.94 18.88 18.91 4,474 +0.01(+0.05%)
Dec 21, 2023 18.92 18.93 18.87 18.90 8,665 +0.00(+0.02%)
Dec 20, 2023 18.83 18.92 18.82 18.90 14,408 +0.04(+0.22%)
Dec 19, 2023 18.89 18.89 18.82 18.85 7,675 -0.01(-0.04%)
Dec 18, 2023 18.87 18.88 18.82 18.86 22,387 +0.03(+0.15%)
Dec 15, 2023 18.85 18.88 18.82 18.83 30,869 +0.03(+0.14%)
Dec 14, 2023 18.76 18.83 18.74 18.81 7,897 +0.01(+0.08%)
Dec 13, 2023 18.87 18.88 18.79 18.79 26,436 -0.06(-0.33%)
Dec 12, 2023 18.85 18.87 18.84 18.85 8,201 +0.01(+0.07%)
Dec 11, 2023 18.85 18.86 18.81 18.84 4,339 +0.01(+0.07%)
Dec 08, 2023 18.83 18.86 18.83 18.83 2,535 -0.01(-0.05%)
Dec 07, 2023 18.84 18.85 18.82 18.84 11,639 -0.02(-0.10%)
Dec 06, 2023 18.80 18.85 18.80 18.85 8,317 +0.03(+0.17%)
Dec 05, 2023 18.85 18.85 18.79 18.82 11,401 -0.00(-0.02%)
Dec 04, 2023 18.85 18.85 18.79 18.83 105,690 +0.06(+0.32%)
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.