Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 20.91 20.91 20.82 20.82 1,343 +0.00(+0.00%)
Jun 17, 2024 20.88 20.92 20.82 20.82 1,845 -0.32(-1.51%)
Jun 14, 2024 21.29 21.32 21.14 21.14 617 -0.22(-1.03%)
Jun 13, 2024 21.36 21.36 21.36 21.36 42 +0.21(+1.02%)
Jun 12, 2024 21.21 21.21 21.12 21.15 1,319 -0.03(-0.12%)
Jun 11, 2024 21.29 21.35 21.18 21.18 667 +0.00(+0.00%)
Jun 10, 2024 21.32 21.32 21.18 21.18 855 -0.17(-0.80%)
Jun 07, 2024 21.29 21.34 21.29 21.34 3,415 -0.21(-0.95%)
Jun 06, 2024 21.32 21.64 21.32 21.55 4,468 +0.16(+0.72%)
Jun 05, 2024 21.53 21.53 21.39 21.39 708 -0.08(-0.37%)
Jun 04, 2024 21.50 21.53 21.48 21.48 2,205 -0.13(-0.60%)
Jun 03, 2024 21.70 21.70 21.61 21.61 834 -0.09(-0.41%)
May 31, 2024 21.73 21.73 21.65 21.70 2,393 -0.04(-0.16%)
May 30, 2024 21.73 21.73 21.73 21.73 87 -0.18(-0.84%)
May 29, 2024 22.02 22.06 21.91 21.91 640 -0.22(-0.99%)
May 28, 2024 22.14 22.15 22.12 22.14 784 -0.01(-0.07%)
May 24, 2024 22.12 22.15 22.12 22.15 528 +0.12(+0.57%)
May 23, 2024 22.03 22.08 22.02 22.02 7,170 +0.01(+0.05%)
May 22, 2024 21.99 22.05 21.97 22.02 1,795 -0.06(-0.27%)
May 21, 2024 21.98 22.10 21.98 22.07 2,469 -0.00(-0.02%)
May 20, 2024 22.00 22.13 21.99 22.08 4,654 +0.47(+2.20%)
May 17, 2024 21.75 21.75 21.61 21.61 1,851 -0.11(-0.48%)
May 16, 2024 21.82 21.82 21.67 21.71 1,589 -0.14(-0.64%)
May 15, 2024 22.18 22.23 21.85 21.85 2,802 -0.21(-0.95%)
May 14, 2024 22.03 22.10 22.01 22.06 4,683 -0.04(-0.18%)
May 13, 2024 22.13 22.13 22.08 22.10 2,596 +0.02(+0.07%)
May 10, 2024 21.88 22.09 21.88 22.09 1,045 +0.22(+1.01%)
May 09, 2024 21.93 21.93 21.82 21.86 1,467 -0.07(-0.32%)
May 08, 2024 21.98 21.98 21.90 21.93 1,633 -0.23(-1.02%)
May 07, 2024 22.10 22.20 22.10 22.16 3,174 +0.11(+0.52%)
May 06, 2024 21.99 22.07 21.99 22.05 935 +0.31(+1.43%)
May 03, 2024 21.76 21.80 21.73 21.73 1,276 +0.27(+1.28%)
May 02, 2024 21.35 21.47 21.27 21.46 609 +0.23(+1.11%)
May 01, 2024 21.12 21.23 21.12 21.23 1,583 -0.04(-0.16%)
Apr 30, 2024 21.20 21.26 21.20 21.26 202 -0.22(-1.05%)
Apr 29, 2024 21.48 21.48 21.48 21.48 104 +0.05(+0.26%)
Apr 26, 2024 21.50 21.58 21.43 21.43 356 +0.00(+0.00%)
Apr 25, 2024 21.33 21.46 21.33 21.43 627 -0.04(-0.19%)
Apr 24, 2024 21.37 21.54 21.37 21.47 2,059 +0.09(+0.44%)
Apr 23, 2024 21.22 21.38 21.22 21.38 176 +0.18(+0.85%)
Apr 22, 2024 21.22 21.22 21.20 21.20 247 +0.33(+1.58%)
Apr 19, 2024 20.75 20.86 20.75 20.86 418 +0.27(+1.34%)
Apr 18, 2024 20.59 20.59 20.59 20.59 172 -0.02(-0.12%)
Apr 17, 2024 20.70 20.70 20.61 20.61 372 -0.19(-0.89%)
Apr 16, 2024 20.88 20.88 20.80 20.80 1,451 -0.15(-0.72%)
Apr 15, 2024 21.00 21.00 20.95 20.95 869 -0.17(-0.82%)
Apr 12, 2024 21.20 21.20 21.12 21.12 527 +0.02(+0.09%)
Apr 11, 2024 21.22 21.24 21.11 21.11 1,186 -0.24(-1.12%)
Apr 10, 2024 21.45 21.45 21.34 21.34 843 -0.05(-0.21%)
Apr 09, 2024 21.45 21.45 21.39 21.39 660 -0.16(-0.72%)
Apr 08, 2024 21.63 21.67 21.55 21.55 6,698 -0.07(-0.35%)
Apr 05, 2024 21.66 21.70 21.62 21.62 672 -0.01(-0.05%)
Apr 04, 2024 21.60 21.63 21.60 21.63 357 +0.02(+0.12%)
Apr 03, 2024 21.52 21.61 21.52 21.61 1,305 +0.11(+0.49%)
Apr 02, 2024 21.73 21.73 21.50 21.50 930 -0.23(-1.08%)
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.