Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 18.32 18.37 18.32 18.37 3,558 -0.11(-0.62%)
Apr 18, 2024 18.56 18.56 18.48 18.48 12,515 +0.16(+0.86%)
Apr 17, 2024 18.36 18.37 18.31 18.32 5,441 +0.04(+0.20%)
Apr 16, 2024 18.30 18.34 18.23 18.29 21,949 -0.19(-1.02%)
Apr 15, 2024 18.66 18.66 18.43 18.48 20,427 +0.12(+0.63%)
Apr 12, 2024 18.43 18.43 18.36 18.36 355 -0.65(-3.42%)
Apr 11, 2024 18.94 19.01 18.93 19.01 4,203 +0.11(+0.57%)
Apr 10, 2024 18.84 18.90 18.84 18.90 750 -0.14(-0.72%)
Apr 09, 2024 18.99 19.04 18.99 19.04 4,367 +0.13(+0.70%)
Apr 08, 2024 18.98 18.98 18.87 18.91 2,119 +0.00(+0.01%)
Apr 05, 2024 18.84 18.90 18.82 18.90 758 -0.08(-0.41%)
Apr 04, 2024 19.14 19.15 18.98 18.98 18,468 -0.08(-0.41%)
Apr 03, 2024 19.04 19.08 19.04 19.06 3,729 -0.10(-0.51%)
Apr 02, 2024 19.26 19.26 19.15 19.16 872 +0.05(+0.27%)
Apr 01, 2024 19.15 19.15 19.10 19.11 7,571 +0.32(+1.68%)
Mar 28, 2024 18.82 18.83 18.79 18.79 1,877 +0.16(+0.86%)
Mar 27, 2024 18.56 18.63 18.56 18.63 1,009 -0.06(-0.33%)
Mar 26, 2024 18.69 18.69 18.67 18.69 5,273 +0.09(+0.46%)
Mar 25, 2024 18.58 18.61 18.58 18.61 2,227 -0.01(-0.06%)
Mar 22, 2024 18.53 18.66 18.53 18.62 1,314 -0.33(-1.76%)
Mar 21, 2024 18.97 18.99 18.93 18.95 1,649 -0.13(-0.69%)
Mar 20, 2024 18.98 19.09 18.98 19.08 6,205 +0.18(+0.95%)
Mar 19, 2024 18.85 18.91 18.84 18.90 2,543 -0.10(-0.54%)
Mar 18, 2024 18.96 19.08 18.92 19.00 28,395 +0.15(+0.82%)
Mar 15, 2024 18.91 18.91 18.85 18.85 1,391 -0.07(-0.37%)
Mar 14, 2024 18.87 18.92 18.87 18.92 412 -0.32(-1.66%)
Mar 13, 2024 19.35 19.35 19.24 19.24 4,227 +0.03(+0.17%)
Mar 12, 2024 19.16 19.23 19.16 19.21 5,277 +0.51(+2.74%)
Mar 11, 2024 18.72 18.75 18.69 18.69 711 +0.50(+2.77%)
Mar 08, 2024 18.16 18.23 18.16 18.19 1,216 +0.05(+0.25%)
Mar 07, 2024 18.09 18.14 18.05 18.14 3,301 -0.25(-1.36%)
Mar 06, 2024 18.45 18.47 18.38 18.39 1,940 +0.37(+2.05%)
Mar 05, 2024 18.02 18.04 18.01 18.02 1,688 -0.26(-1.45%)
Mar 04, 2024 18.50 18.50 18.24 18.29 5,290 -0.33(-1.78%)
Mar 01, 2024 18.62 18.64 18.57 18.62 6,496 +0.36(+1.99%)
Feb 29, 2024 18.30 18.31 18.26 18.26 2,600 +0.10(+0.56%)
Feb 28, 2024 18.18 18.19 18.14 18.16 1,494 -0.59(-3.12%)
Feb 27, 2024 18.77 18.77 18.74 18.74 379 +0.14(+0.73%)
Feb 26, 2024 18.61 18.62 18.60 18.60 2,434 -0.14(-0.73%)
Feb 23, 2024 18.69 18.78 18.68 18.74 900 +0.08(+0.42%)
Feb 22, 2024 18.61 18.69 18.57 18.66 1,048 +0.23(+1.27%)
Feb 21, 2024 18.46 18.46 18.43 18.43 902 +0.43(+2.38%)
Feb 20, 2024 18.20 18.20 17.97 18.00 2,184 -0.22(-1.18%)
Feb 16, 2024 18.25 18.28 18.21 18.21 1,237 +0.38(+2.10%)
Feb 15, 2024 17.96 17.97 17.78 17.84 26,579 +0.06(+0.36%)
Feb 14, 2024 17.67 17.79 17.63 17.77 11,477 +0.25(+1.44%)
Feb 13, 2024 17.65 17.65 17.51 17.52 11,014 -0.34(-1.91%)
Feb 12, 2024 17.98 17.98 17.84 17.86 4,333 +0.27(+1.52%)
Feb 09, 2024 17.34 17.60 17.34 17.60 9,189 +0.15(+0.84%)
Feb 08, 2024 17.54 17.60 17.45 17.45 8,881 -0.33(-1.85%)
Feb 07, 2024 17.82 17.82 17.74 17.78 1,499 -0.21(-1.15%)
Feb 06, 2024 17.76 17.99 17.75 17.99 3,855 +0.86(+5.04%)
Feb 05, 2024 16.96 17.15 16.96 17.12 7,208 +0.28(+1.64%)
Feb 02, 2024 16.85 16.90 16.77 16.84 22,650 -0.34(-1.97%)
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.