Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 19.58 19.58 19.49 19.51 28,689 +0.02(+0.10%)
Mar 28, 2024 19.46 19.50 19.44 19.49 27,261 +0.00(+0.01%)
Mar 27, 2024 19.48 19.50 19.48 19.49 14,869 +0.02(+0.11%)
Mar 26, 2024 19.49 19.50 19.42 19.47 15,176 +0.00(+0.01%)
Mar 25, 2024 19.45 19.49 19.45 19.46 12,073 +0.02(+0.09%)
Mar 22, 2024 19.42 19.46 19.36 19.45 6,264 +0.03(+0.14%)
Mar 21, 2024 19.37 19.43 19.37 19.42 7,858 +0.05(+0.25%)
Mar 20, 2024 19.40 19.40 19.33 19.37 9,503 +0.01(+0.04%)
Mar 19, 2024 19.32 19.39 19.31 19.36 13,064 +0.00(+0.02%)
Mar 18, 2024 19.30 19.38 19.29 19.36 16,518 +0.06(+0.29%)
Mar 15, 2024 19.34 19.34 19.28 19.30 6,932 -0.01(-0.06%)
Mar 14, 2024 19.36 19.36 19.31 19.32 8,171 -0.04(-0.20%)
Mar 13, 2024 19.34 19.36 19.29 19.35 7,738 +0.02(+0.10%)
Mar 12, 2024 19.33 19.35 19.28 19.33 7,154 +0.08(+0.40%)
Mar 11, 2024 19.22 19.30 19.22 19.26 14,045 -0.00(-0.02%)
Mar 08, 2024 19.23 19.26 19.23 19.26 1,260 +0.00(+0.02%)
Mar 07, 2024 19.33 19.33 19.23 19.26 15,352 +0.02(+0.10%)
Mar 06, 2024 19.21 19.30 19.21 19.24 15,672 +0.00(+0.00%)
Mar 05, 2024 19.20 19.26 19.20 19.24 3,156 -0.02(-0.10%)
Mar 04, 2024 19.25 19.28 19.21 19.26 3,702 +0.02(+0.13%)
Mar 01, 2024 19.26 19.26 19.20 19.23 8,402 +0.01(+0.07%)
Feb 29, 2024 19.25 19.26 19.19 19.22 7,572 -0.01(-0.04%)
Feb 28, 2024 19.23 19.24 19.20 19.23 6,956 +0.02(+0.10%)
Feb 27, 2024 19.21 19.24 19.17 19.21 34,535 +0.02(+0.09%)
Feb 26, 2024 19.20 19.25 19.15 19.19 25,586 +0.00(+0.03%)
Feb 23, 2024 19.21 19.21 19.17 19.19 16,051 +0.03(+0.17%)
Feb 22, 2024 19.18 19.18 19.13 19.15 12,346 +0.03(+0.18%)
Feb 21, 2024 19.12 19.13 19.09 19.12 19,758 -0.00(-0.02%)
Feb 20, 2024 19.11 19.15 19.10 19.12 7,849 +0.04(+0.20%)
Feb 16, 2024 19.11 19.13 19.07 19.09 8,535 +0.01(+0.05%)
Feb 15, 2024 19.08 19.12 19.06 19.08 7,363 +0.00(+0.01%)
Feb 14, 2024 19.09 19.13 19.06 19.07 4,165 -0.01(-0.03%)
Feb 13, 2024 19.12 19.17 19.07 19.08 9,559 -0.02(-0.12%)
Feb 12, 2024 19.11 19.14 19.08 19.10 12,522 +0.00(+0.03%)
Feb 09, 2024 19.13 19.13 19.10 19.10 10,640 +0.00(+0.00%)
Feb 08, 2024 19.11 19.12 19.04 19.10 12,476 +0.04(+0.20%)
Feb 07, 2024 19.07 19.07 19.02 19.06 1,797 -0.01(-0.04%)
Feb 06, 2024 19.09 19.09 19.06 19.07 2,891 -0.00(-0.00%)
Feb 05, 2024 18.98 19.07 18.98 19.07 2,939 +0.13(+0.68%)
Feb 02, 2024 19.03 19.03 18.90 18.94 10,130 -0.11(-0.59%)
Feb 01, 2024 19.01 19.08 19.01 19.05 10,391 +0.04(+0.21%)
Jan 31, 2024 18.87 19.01 18.87 19.01 14,140 +0.18(+0.96%)
Jan 30, 2024 18.82 18.85 18.82 18.83 4,305 +0.04(+0.19%)
Jan 29, 2024 18.94 18.94 18.80 18.80 10,918 -0.09(-0.46%)
Jan 26, 2024 18.90 18.92 18.82 18.88 4,399 +0.03(+0.16%)
Jan 25, 2024 18.88 18.93 18.81 18.85 28,629 -0.06(-0.33%)
Jan 24, 2024 18.81 18.91 18.71 18.91 35,776 -0.02(-0.13%)
Jan 23, 2024 18.92 18.97 18.92 18.94 12,646 +0.06(+0.30%)
Jan 22, 2024 18.87 18.90 18.78 18.88 7,978 -0.00(-0.01%)
Jan 19, 2024 19.01 19.01 18.85 18.88 12,806 -0.11(-0.59%)
Jan 18, 2024 19.00 19.03 18.97 19.00 18,299 -0.00(-0.01%)
Jan 17, 2024 18.97 19.01 18.95 19.00 14,241 +0.02(+0.13%)
Jan 16, 2024 18.98 18.99 18.96 18.97 3,571 -0.01(-0.03%)
Jan 12, 2024 18.98 18.98 18.92 18.98 11,166 +0.01(+0.08%)
Jan 11, 2024 18.95 18.98 18.90 18.97 43,214 -0.01(-0.05%)
Jan 10, 2024 18.97 19.00 18.95 18.97 27,943 -0.01(-0.05%)
Jan 09, 2024 18.98 18.99 18.97 18.98 11,943 +0.00(+0.00%)
Jan 08, 2024 18.99 18.99 18.98 18.98 7,361 +0.02(+0.12%)
Jan 05, 2024 18.97 18.98 18.94 18.96 3,168 +0.02(+0.12%)
Jan 04, 2024 18.95 18.96 18.92 18.94 13,040 -0.01(-0.05%)
Jan 03, 2024 18.95 18.97 18.93 18.95 2,740 -0.00(-0.00%)
Jan 02, 2024 18.96 18.96 18.95 18.95 3,730 +0.04(+0.20%)
Dec 29, 2023 18.93 18.94 18.91 18.91 2,030 -0.00(-0.02%)
Dec 28, 2023 18.90 18.95 18.90 18.91 1,948 -0.00(-0.02%)
Dec 27, 2023 18.92 18.94 18.92 18.92 2,133 +0.03(+0.15%)
Dec 26, 2023 18.89 18.95 18.87 18.89 3,446 -0.02(-0.10%)
Dec 22, 2023 18.93 18.94 18.88 18.91 4,474 +0.01(+0.05%)
Dec 21, 2023 18.92 18.93 18.87 18.90 8,665 +0.00(+0.02%)
Dec 20, 2023 18.83 18.92 18.82 18.90 14,408 +0.04(+0.22%)
Dec 19, 2023 18.89 18.89 18.82 18.85 7,675 -0.01(-0.04%)
Dec 18, 2023 18.87 18.88 18.82 18.86 22,387 +0.03(+0.15%)
Dec 15, 2023 18.85 18.88 18.82 18.83 30,869 +0.03(+0.14%)
Dec 14, 2023 18.76 18.83 18.74 18.81 7,897 +0.01(+0.08%)
Dec 13, 2023 18.87 18.88 18.79 18.79 26,436 -0.06(-0.33%)
Dec 12, 2023 18.85 18.87 18.84 18.85 8,201 +0.01(+0.07%)
Dec 11, 2023 18.85 18.86 18.81 18.84 4,339 +0.01(+0.07%)
Dec 08, 2023 18.83 18.86 18.83 18.83 2,535 -0.01(-0.05%)
Dec 07, 2023 18.84 18.85 18.82 18.84 11,639 -0.02(-0.10%)
Dec 06, 2023 18.80 18.85 18.80 18.85 8,317 +0.03(+0.17%)
Dec 05, 2023 18.85 18.85 18.79 18.82 11,401 -0.00(-0.02%)
Dec 04, 2023 18.85 18.85 18.79 18.83 105,690 +0.06(+0.32%)
Dec 01, 2023 18.82 18.82 18.74 18.77 16,736 -0.01(-0.08%)
Nov 30, 2023 18.81 18.83 18.78 18.78 14,029 -0.01(-0.05%)
Nov 29, 2023 18.77 18.79 18.75 18.79 5,684 +0.02(+0.09%)
Nov 28, 2023 18.81 18.81 18.75 18.77 37,780 +0.02(+0.08%)
Nov 27, 2023 18.78 18.78 18.74 18.76 11,179 +0.02(+0.10%)
Nov 24, 2023 18.69 18.75 18.69 18.74 7,997 +0.01(+0.06%)
Nov 22, 2023 18.75 18.75 18.72 18.73 7,194 -0.01(-0.03%)
Nov 21, 2023 18.74 18.74 18.72 18.73 5,178 +0.00(+0.03%)
Nov 20, 2023 18.79 18.79 18.72 18.73 10,729 -0.00(-0.03%)
Nov 17, 2023 18.80 18.80 18.72 18.73 17,775 -0.00(-0.01%)
Nov 16, 2023 18.82 18.82 18.72 18.74 53,734 +0.02(+0.11%)
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.