Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 21.15 21.27 20.94 21.24 13,608 +0.12(+0.57%)
Jun 17, 2024 21.18 21.34 20.96 21.12 17,686 -0.03(-0.14%)
Jun 14, 2024 21.39 21.41 21.05 21.15 16,449 -0.15(-0.70%)
Jun 13, 2024 21.27 21.30 21.19 21.30 4,116 +0.03(+0.14%)
Jun 12, 2024 21.15 21.27 21.11 21.27 9,747 +0.21(+1.00%)
Jun 11, 2024 21.08 21.10 20.99 21.06 4,404 +0.08(+0.38%)
Jun 10, 2024 21.20 21.20 20.90 20.98 24,092 -0.17(-0.80%)
Jun 07, 2024 21.33 21.33 21.05 21.15 9,339 -0.10(-0.47%)
Jun 06, 2024 21.12 21.44 21.12 21.25 2,942 +0.06(+0.29%)
Jun 05, 2024 21.41 21.41 21.11 21.19 21,215 -0.16(-0.75%)
Jun 04, 2024 21.33 21.42 21.31 21.35 13,186 +0.12(+0.57%)
Jun 03, 2024 21.20 21.57 21.14 21.23 38,705 +0.11(+0.52%)
May 31, 2024 21.17 21.19 21.12 21.12 9,715 -0.21(-0.98%)
May 30, 2024 21.44 21.50 21.29 21.33 18,633 +0.00(+0.00%)
May 29, 2024 21.40 21.41 21.29 21.33 11,631 -0.11(-0.51%)
May 28, 2024 21.58 21.69 21.39 21.44 19,319 -0.11(-0.51%)
May 24, 2024 21.73 21.73 21.55 21.55 1,698 -0.15(-0.69%)
May 23, 2024 21.80 21.80 21.55 21.70 35,940 -0.07(-0.32%)
May 22, 2024 21.90 21.90 21.77 21.77 12,481 -0.05(-0.23%)
May 21, 2024 21.95 22.05 21.80 21.82 15,299 -0.40(-1.78%)
May 20, 2024 22.00 22.36 21.96 22.22 3,715 +0.30(+1.35%)
May 17, 2024 22.06 22.10 21.90 21.92 3,647 +0.00(+0.00%)
May 16, 2024 22.31 22.31 21.92 21.92 5,603 -0.09(-0.41%)
May 15, 2024 22.19 22.19 21.82 22.01 7,782 -0.02(-0.09%)
May 14, 2024 22.16 22.16 21.70 22.03 21,884 +0.18(+0.82%)
May 13, 2024 21.88 21.88 21.75 21.85 3,069 +0.10(+0.46%)
May 10, 2024 21.72 21.75 21.62 21.75 7,268 -0.10(-0.46%)
May 09, 2024 21.67 21.87 21.60 21.85 8,980 +0.24(+1.11%)
May 08, 2024 21.70 21.89 21.52 21.61 23,065 -0.11(-0.51%)
May 07, 2024 21.83 22.00 21.72 21.72 12,416 +0.02(+0.09%)
May 06, 2024 21.67 21.78 21.61 21.70 15,603 +0.06(+0.28%)
May 03, 2024 21.91 21.91 21.51 21.64 10,076 +0.14(+0.65%)
May 02, 2024 21.48 21.60 21.40 21.50 3,347 +0.00(+0.00%)
May 01, 2024 21.50 21.65 21.46 21.50 12,084 +0.00(+0.00%)
Apr 30, 2024 21.53 21.65 21.41 21.50 18,290 -0.01(-0.05%)
Apr 29, 2024 21.73 21.73 21.45 21.51 7,049 +0.01(+0.05%)
Apr 26, 2024 21.38 21.61 21.38 21.50 4,569 +0.00(+0.00%)
Apr 25, 2024 21.53 21.54 21.35 21.50 12,070 -0.09(-0.44%)
Apr 24, 2024 21.60 21.65 21.50 21.59 9,724 -0.00(-0.01%)
Apr 23, 2024 21.79 21.96 21.57 21.60 16,119 +0.05(+0.22%)
Apr 22, 2024 21.55 21.74 21.54 21.55 2,544 +0.01(+0.04%)
Apr 19, 2024 21.56 21.60 21.50 21.54 12,885 -0.03(-0.13%)
Apr 18, 2024 21.81 21.81 21.47 21.57 10,986 -0.26(-1.19%)
Apr 17, 2024 21.51 22.13 21.51 21.83 4,405 +0.33(+1.53%)
Apr 16, 2024 21.50 21.54 21.35 21.50 8,211 +0.17(+0.80%)
Apr 15, 2024 22.72 22.72 21.33 21.33 10,313 -1.38(-6.09%)
Apr 12, 2024 22.90 22.90 22.68 22.71 1,171 +0.02(+0.11%)
Apr 11, 2024 22.84 22.84 22.68 22.69 10,508 -0.16(-0.70%)
Apr 10, 2024 22.75 22.95 22.75 22.85 23,066 -0.07(-0.29%)
Apr 09, 2024 22.96 22.96 22.86 22.92 5,801 -0.14(-0.60%)
Apr 08, 2024 22.95 23.05 22.94 23.05 10,474 -0.05(-0.19%)
Apr 05, 2024 23.06 23.14 23.05 23.10 2,283 -0.06(-0.26%)
Apr 04, 2024 23.06 23.41 23.05 23.16 4,909 +0.11(+0.48%)
Apr 03, 2024 22.84 23.13 22.84 23.05 9,536 -0.11(-0.47%)
Apr 02, 2024 23.20 23.25 23.08 23.16 6,246 -0.24(-1.03%)
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.