Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 20.05 20.07 20.01 20.03 51,713 +0.02(+0.12%)
Jun 14, 2024 20.00 20.02 20.00 20.01 24,609 -0.02(-0.08%)
Jun 13, 2024 20.00 20.05 19.98 20.03 28,201 +0.02(+0.12%)
Jun 12, 2024 19.99 20.05 19.99 20.00 20,143 +0.00(+0.02%)
Jun 11, 2024 19.97 20.01 19.93 20.00 25,754 +0.01(+0.03%)
Jun 10, 2024 19.99 20.00 19.95 19.99 6,767 -0.01(-0.05%)
Jun 07, 2024 20.03 20.03 19.96 20.00 49,432 +0.02(+0.10%)
Jun 06, 2024 19.97 19.98 19.96 19.98 43,818 +0.02(+0.10%)
Jun 05, 2024 19.94 19.97 19.91 19.96 27,250 +0.02(+0.10%)
Jun 04, 2024 19.89 19.96 19.89 19.94 20,485 +0.04(+0.21%)
Jun 03, 2024 19.89 19.92 19.86 19.90 12,232 +0.02(+0.09%)
May 31, 2024 19.86 19.88 19.76 19.88 29,113 +0.08(+0.41%)
May 30, 2024 19.79 19.85 19.79 19.80 17,252 -0.01(-0.07%)
May 29, 2024 19.81 19.98 19.80 19.82 16,767 -0.04(-0.19%)
May 28, 2024 19.91 19.91 19.84 19.85 46,596 +0.00(+0.01%)
May 24, 2024 19.87 19.87 19.83 19.85 26,617 -0.00(-0.00%)
May 23, 2024 19.90 19.90 19.83 19.85 10,828 +0.00(+0.00%)
May 22, 2024 19.90 19.90 19.83 19.85 18,476 +0.01(+0.03%)
May 21, 2024 19.85 19.85 19.84 19.85 18,647 +0.01(+0.05%)
May 20, 2024 19.85 19.85 19.82 19.84 23,276 +0.01(+0.05%)
May 17, 2024 19.83 19.85 19.78 19.83 27,424 -0.02(-0.12%)
May 16, 2024 19.87 19.87 19.80 19.85 63,397 +0.04(+0.22%)
May 15, 2024 19.90 19.90 19.78 19.81 36,252 -0.03(-0.16%)
May 14, 2024 19.82 19.84 19.81 19.84 9,801 +0.02(+0.09%)
May 13, 2024 19.84 19.85 19.81 19.82 18,623 -0.00(-0.02%)
May 10, 2024 19.84 19.84 19.82 19.83 11,034 +0.00(+0.02%)
May 09, 2024 19.82 19.84 19.80 19.82 19,822 +0.01(+0.03%)
May 08, 2024 19.83 19.83 19.80 19.82 15,482 +0.01(+0.07%)
May 07, 2024 19.86 19.86 19.79 19.80 18,978 -0.00(-0.02%)
May 06, 2024 19.77 19.81 19.76 19.81 25,677 +0.01(+0.04%)
May 03, 2024 19.77 19.97 19.73 19.80 21,221 +0.05(+0.24%)
May 02, 2024 19.76 19.76 19.75 19.75 14,871 +0.02(+0.12%)
May 01, 2024 19.70 19.77 19.70 19.73 25,977 -0.01(-0.07%)
Apr 30, 2024 19.75 19.78 19.70 19.74 47,106 +0.01(+0.07%)
Apr 29, 2024 19.76 19.76 19.70 19.73 20,989 +0.03(+0.15%)
Apr 26, 2024 19.71 19.72 19.67 19.70 6,333 +0.03(+0.17%)
Apr 25, 2024 19.64 19.69 19.56 19.66 18,596 -0.01(-0.07%)
Apr 24, 2024 19.69 19.71 19.63 19.68 18,103 +0.02(+0.12%)
Apr 23, 2024 19.64 19.69 19.60 19.65 9,775 +0.07(+0.35%)
Apr 22, 2024 19.39 19.61 19.39 19.59 22,614 +0.31(+1.61%)
Apr 19, 2024 19.39 19.43 19.22 19.27 31,964 -0.15(-0.75%)
Apr 18, 2024 19.38 19.49 19.38 19.42 13,345 +0.01(+0.05%)
Apr 17, 2024 19.50 19.51 19.33 19.41 20,304 -0.01(-0.05%)
Apr 16, 2024 19.62 19.62 19.37 19.42 138,611 -0.13(-0.68%)
Apr 15, 2024 19.57 19.57 19.50 19.55 16,714 +0.03(+0.17%)
Apr 12, 2024 19.54 19.56 19.49 19.52 16,944 -0.02(-0.09%)
Apr 11, 2024 19.56 19.56 19.52 19.54 29,231 +0.01(+0.03%)
Apr 10, 2024 19.50 19.55 19.50 19.53 9,125 -0.00(-0.03%)
Apr 09, 2024 19.50 19.55 19.49 19.54 33,877 -0.01(-0.05%)
Apr 08, 2024 19.51 19.56 19.51 19.55 6,553 +0.03(+0.17%)
Apr 05, 2024 19.51 19.53 19.48 19.51 35,350 +0.02(+0.10%)
Apr 04, 2024 19.52 19.54 19.49 19.49 13,086 -0.01(-0.07%)
Apr 03, 2024 19.54 19.54 19.50 19.51 19,137 +0.00(+0.01%)
Apr 02, 2024 19.52 19.52 19.48 19.51 9,804 -0.00(-0.01%)
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.