Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 19.08 19.17 19.07 19.09 70,913 -0.02(-0.08%)
Jun 13, 2024 19.20 19.20 19.00 19.11 107,996 -0.02(-0.08%)
Jun 12, 2024 19.17 19.33 19.09 19.12 172,296 +0.12(+0.63%)
Jun 11, 2024 19.02 19.10 18.89 19.00 101,775 -0.04(-0.21%)
Jun 10, 2024 19.11 19.13 19.00 19.04 66,796 -0.16(-0.83%)
Jun 07, 2024 19.15 19.21 19.11 19.20 67,185 -0.05(-0.26%)
Jun 06, 2024 19.24 19.27 19.16 19.25 147,620 +0.03(+0.16%)
Jun 05, 2024 19.30 19.35 19.17 19.22 87,615 -0.05(-0.26%)
Jun 04, 2024 19.27 19.45 19.21 19.27 187,857 +0.03(+0.16%)
Jun 03, 2024 19.22 19.30 19.10 19.24 141,058 +0.19(+1.00%)
May 31, 2024 19.07 19.18 18.93 19.05 387,702 +0.10(+0.53%)
May 30, 2024 18.80 19.16 18.75 18.95 347,193 +0.22(+1.17%)
May 29, 2024 18.90 18.99 18.69 18.73 146,368 -0.29(-1.50%)
May 28, 2024 19.11 19.17 18.96 19.02 67,026 -0.06(-0.34%)
May 24, 2024 18.79 19.08 18.76 19.08 95,202 +0.29(+1.54%)
May 23, 2024 19.10 19.10 18.70 18.79 414,347 -0.25(-1.31%)
May 22, 2024 18.88 19.04 18.85 19.04 125,570 +0.12(+0.63%)
May 21, 2024 18.96 19.05 18.89 18.92 99,779 -0.02(-0.11%)
May 20, 2024 19.07 19.13 18.88 18.94 437,084 -0.14(-0.73%)
May 17, 2024 19.16 19.16 19.01 19.08 109,777 -0.09(-0.47%)
May 16, 2024 19.22 19.22 19.05 19.17 84,030 +0.04(+0.21%)
May 15, 2024 19.06 19.18 19.01 19.13 157,226 +0.21(+1.11%)
May 14, 2024 19.02 19.06 18.88 18.92 128,960 -0.04(-0.21%)
May 13, 2024 18.97 19.05 18.92 18.96 72,068 +0.07(+0.37%)
May 10, 2024 18.95 18.99 18.85 18.89 101,400 -0.02(-0.11%)
May 09, 2024 18.86 18.99 18.77 18.91 139,267 +0.03(+0.16%)
May 08, 2024 19.02 19.11 18.84 18.88 117,775 -0.16(-0.84%)
May 07, 2024 19.22 19.30 19.01 19.04 173,567 -0.12(-0.63%)
May 06, 2024 19.16 19.25 19.05 19.16 88,112 +0.06(+0.31%)
May 03, 2024 19.08 19.19 19.05 19.10 106,169 +0.17(+0.90%)
May 02, 2024 18.96 19.04 18.85 18.93 93,125 +0.03(+0.16%)
May 01, 2024 18.86 18.96 18.70 18.90 278,479 -0.12(-0.63%)
Apr 30, 2024 19.16 19.29 19.02 19.02 314,835 -0.23(-1.19%)
Apr 29, 2024 19.25 19.37 19.19 19.25 81,955 +0.09(+0.49%)
Apr 26, 2024 19.24 19.38 19.15 19.16 68,764 -0.03(-0.18%)
Apr 25, 2024 19.12 19.28 19.01 19.19 178,847 -0.15(-0.78%)
Apr 24, 2024 19.26 19.40 19.07 19.34 122,113 +0.01(+0.05%)
Apr 23, 2024 18.99 19.34 18.96 19.33 131,727 +0.37(+1.95%)
Apr 22, 2024 18.92 18.99 18.82 18.96 153,953 +0.10(+0.53%)
Apr 19, 2024 18.91 19.02 18.85 18.86 136,986 -0.05(-0.26%)
Apr 18, 2024 18.94 18.94 18.82 18.91 220,519 +0.00(+0.00%)
Apr 17, 2024 18.98 19.03 18.81 18.91 271,208 +0.04(+0.21%)
Apr 16, 2024 18.78 19.02 18.69 18.87 149,359 +0.02(+0.11%)
Apr 15, 2024 19.24 19.24 18.85 18.85 197,280 -0.42(-2.18%)
Apr 12, 2024 19.47 19.47 19.20 19.27 240,362 -0.15(-0.77%)
Apr 11, 2024 19.71 19.71 19.32 19.42 249,351 -0.17(-0.87%)
Apr 10, 2024 19.92 19.98 19.51 19.59 245,754 -0.49(-2.44%)
Apr 09, 2024 20.13 20.18 20.05 20.08 64,125 +0.01(+0.05%)
Apr 08, 2024 20.10 20.12 20.03 20.07 117,008 -0.03(-0.15%)
Apr 05, 2024 20.12 20.23 20.08 20.10 123,456 -0.07(-0.35%)
Apr 04, 2024 20.09 20.25 20.08 20.17 557,882 +0.20(+1.00%)
Apr 03, 2024 19.85 20.05 19.80 19.97 201,710 +0.00(+0.00%)
Apr 02, 2024 19.92 20.08 19.85 19.97 135,058 -0.13(-0.65%)
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.