Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 19.35 19.35 19.18 19.18 7,185 -0.12(-0.62%)
Jun 21, 2024 19.18 19.40 19.18 19.30 7,921 +0.13(+0.68%)
Jun 20, 2024 19.25 19.50 19.13 19.17 8,875 -0.11(-0.57%)
Jun 18, 2024 19.27 19.49 19.19 19.28 11,819 -0.00(-0.00%)
Jun 17, 2024 19.15 19.28 19.12 19.28 9,229 +0.25(+1.31%)
Jun 14, 2024 19.13 19.13 19.00 19.03 7,258 -0.14(-0.74%)
Jun 13, 2024 19.26 19.26 19.15 19.17 6,195 -0.13(-0.66%)
Jun 12, 2024 19.22 19.30 19.22 19.30 1,641 +0.12(+0.63%)
Jun 11, 2024 19.24 19.48 19.15 19.18 8,207 -0.17(-0.90%)
Jun 10, 2024 19.40 19.40 19.20 19.35 10,626 -0.09(-0.44%)
Jun 07, 2024 19.40 19.44 19.30 19.44 14,294 +0.04(+0.18%)
Jun 06, 2024 19.19 19.69 19.14 19.40 40,968 +0.13(+0.70%)
Jun 05, 2024 19.13 19.29 19.00 19.27 45,354 +0.29(+1.53%)
Jun 04, 2024 18.80 19.05 18.80 18.98 10,261 +0.18(+0.96%)
Jun 03, 2024 18.97 19.00 18.76 18.80 12,567 -0.15(-0.79%)
May 31, 2024 19.10 19.17 18.91 18.95 8,246 -0.48(-2.47%)
May 30, 2024 19.45 19.54 19.38 19.43 19,353 +0.00(+0.03%)
May 29, 2024 19.39 19.43 19.24 19.43 11,609 +0.03(+0.13%)
May 28, 2024 19.40 19.47 19.27 19.40 5,110 +0.00(+0.00%)
May 24, 2024 19.30 19.40 19.14 19.40 6,037 +0.20(+1.04%)
May 23, 2024 19.35 19.35 19.10 19.20 4,816 -0.12(-0.62%)
May 22, 2024 19.42 19.50 18.88 19.32 31,249 -0.08(-0.41%)
May 21, 2024 19.39 19.40 19.22 19.40 13,946 +0.02(+0.10%)
May 20, 2024 19.50 19.50 19.35 19.38 4,658 +0.08(+0.41%)
May 17, 2024 19.41 19.50 19.30 19.30 6,776 -0.10(-0.51%)
May 16, 2024 19.40 19.40 19.36 19.40 3,551 -0.00(-0.00%)
May 15, 2024 19.41 19.49 19.35 19.40 9,090 +0.11(+0.57%)
May 14, 2024 19.23 19.38 19.18 19.29 4,879 +0.01(+0.05%)
May 13, 2024 19.25 19.28 19.20 19.28 5,295 +0.14(+0.73%)
May 10, 2024 19.23 19.23 19.14 19.14 1,554 +0.03(+0.16%)
May 09, 2024 19.15 19.27 19.11 19.11 4,551 +0.01(+0.05%)
May 08, 2024 19.25 19.34 19.05 19.10 8,649 -0.10(-0.52%)
May 07, 2024 19.05 19.28 19.03 19.20 17,974 +0.16(+0.84%)
May 06, 2024 18.92 19.10 18.90 19.04 16,535 +0.09(+0.49%)
May 03, 2024 18.89 19.09 18.84 18.95 22,503 +0.18(+0.95%)
May 02, 2024 18.76 18.97 18.73 18.77 36,471 -0.02(-0.11%)
May 01, 2024 18.76 18.80 18.67 18.79 14,032 +0.08(+0.43%)
Apr 30, 2024 18.67 18.71 18.66 18.71 1,628 -0.04(-0.19%)
Apr 29, 2024 18.79 18.80 18.74 18.74 5,200 -0.03(-0.15%)
Apr 26, 2024 18.69 18.80 18.69 18.77 5,707 +0.07(+0.38%)
Apr 25, 2024 18.75 18.78 18.70 18.70 7,039 -0.14(-0.72%)
Apr 24, 2024 18.90 18.94 18.84 18.84 2,364 -0.16(-0.87%)
Apr 23, 2024 18.94 19.02 18.90 19.00 8,363 -0.06(-0.31%)
Apr 22, 2024 18.77 19.07 18.75 19.06 4,644 +0.19(+1.01%)
Apr 19, 2024 18.88 18.96 18.68 18.87 3,724 +0.17(+0.91%)
Apr 18, 2024 18.68 18.98 18.53 18.70 12,344 +0.13(+0.73%)
Apr 17, 2024 18.61 18.69 18.57 18.57 2,493 -0.04(-0.19%)
Apr 16, 2024 18.75 18.88 18.60 18.60 4,827 -0.09(-0.49%)
Apr 15, 2024 18.99 18.99 18.63 18.69 7,553 -0.11(-0.58%)
Apr 12, 2024 18.82 18.90 18.74 18.80 3,970 -0.05(-0.27%)
Apr 11, 2024 18.90 19.08 18.60 18.85 17,388 +0.10(+0.53%)
Apr 10, 2024 19.05 19.10 18.60 18.75 16,052 -0.37(-1.91%)
Apr 09, 2024 19.10 19.15 19.09 19.12 4,448 +0.04(+0.18%)
Apr 08, 2024 19.10 19.14 19.05 19.08 2,702 -0.02(-0.10%)
Apr 05, 2024 19.08 19.15 19.02 19.10 3,320 +0.10(+0.53%)
Apr 04, 2024 19.15 19.18 19.00 19.00 13,573 -0.15(-0.78%)
Apr 03, 2024 19.00 19.18 19.00 19.15 7,039 +0.13(+0.68%)
Apr 02, 2024 19.00 19.12 19.00 19.02 8,421 -0.10(-0.52%)
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.