Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 19.90 19.96 19.75 19.76 140,112 -0.05(-0.25%)
Apr 17, 2024 19.90 19.93 19.71 19.81 168,464 +0.03(+0.15%)
Apr 16, 2024 19.83 19.83 19.67 19.78 241,958 -0.27(-1.35%)
Apr 15, 2024 20.41 20.46 20.03 20.05 129,819 +0.17(+0.86%)
Apr 12, 2024 20.08 20.11 19.83 19.88 144,309 -0.46(-2.26%)
Apr 11, 2024 20.39 20.39 20.07 20.34 120,479 -0.03(-0.15%)
Apr 10, 2024 20.31 20.44 20.25 20.37 299,656 -0.27(-1.33%)
Apr 09, 2024 20.79 20.81 20.56 20.64 289,908 -0.04(-0.20%)
Apr 08, 2024 20.69 20.81 20.65 20.68 124,506 +0.51(+2.55%)
Apr 05, 2024 20.11 20.22 20.01 20.17 76,986 +0.06(+0.30%)
Apr 04, 2024 20.42 20.47 20.03 20.11 114,838 +0.12(+0.60%)
Apr 03, 2024 19.80 19.99 19.80 19.99 108,523 +0.24(+1.22%)
Apr 02, 2024 19.73 19.80 19.68 19.75 171,562 -0.11(-0.55%)
Apr 01, 2024 20.00 20.09 19.76 19.86 107,028 -0.03(-0.15%)
Mar 28, 2024 19.92 19.97 19.85 19.89 91,086 -0.03(-0.15%)
Mar 27, 2024 19.84 19.92 19.81 19.92 122,906 +0.08(+0.40%)
Mar 26, 2024 19.92 19.94 19.80 19.84 79,459 -0.08(-0.40%)
Mar 25, 2024 19.83 19.93 19.81 19.92 108,533 +0.05(+0.25%)
Mar 22, 2024 19.76 19.90 19.75 19.87 385,091 -0.04(-0.20%)
Mar 21, 2024 19.91 20.00 19.83 19.91 230,602 -0.36(-1.78%)
Mar 20, 2024 19.90 20.27 19.88 20.27 64,661 +0.19(+0.93%)
Mar 19, 2024 20.04 20.11 20.00 20.08 116,295 +0.17(+0.87%)
Mar 18, 2024 20.01 20.01 19.87 19.91 115,863 -0.01(-0.05%)
Mar 15, 2024 20.00 20.07 19.82 19.92 100,015 +0.26(+1.32%)
Mar 14, 2024 19.82 19.83 19.63 19.66 148,025 -0.16(-0.81%)
Mar 13, 2024 19.73 19.88 19.73 19.82 84,962 -0.21(-1.05%)
Mar 12, 2024 19.84 20.03 19.79 20.03 136,691 +0.29(+1.47%)
Mar 11, 2024 19.67 19.77 19.64 19.74 98,772 +0.00(+0.00%)
Mar 08, 2024 19.94 19.94 19.70 19.74 102,131 -0.02(-0.10%)
Mar 07, 2024 19.62 19.80 19.58 19.76 247,502 -0.02(-0.10%)
Mar 06, 2024 19.89 19.91 19.73 19.78 145,437 -0.16(-0.80%)
Mar 05, 2024 19.87 20.00 19.86 19.94 197,842 +0.01(+0.05%)
Mar 04, 2024 19.94 20.00 19.89 19.93 200,579 -0.11(-0.55%)
Mar 01, 2024 20.05 20.08 19.93 20.04 114,201 +0.14(+0.70%)
Feb 29, 2024 19.98 20.04 19.83 19.90 292,390 +0.10(+0.51%)
Feb 28, 2024 19.75 19.85 19.70 19.80 254,878 +0.26(+1.33%)
Feb 27, 2024 19.55 19.60 19.49 19.54 243,205 +0.23(+1.19%)
Feb 26, 2024 19.31 19.35 19.25 19.31 270,858 +0.00(+0.00%)
Feb 23, 2024 19.42 19.47 19.27 19.31 189,489 +0.09(+0.47%)
Feb 22, 2024 19.40 19.45 19.18 19.22 651,938 +0.33(+1.75%)
Feb 21, 2024 18.40 18.93 18.32 18.89 806,844 +0.87(+4.83%)
Feb 20, 2024 18.04 18.11 17.93 18.02 228,476 -0.02(-0.11%)
Feb 16, 2024 18.14 18.18 18.03 18.04 194,645 +0.02(+0.11%)
Feb 15, 2024 17.88 18.05 17.88 18.02 137,115 +0.41(+2.33%)
Feb 14, 2024 17.50 17.61 17.48 17.61 124,929 +0.17(+0.97%)
Feb 13, 2024 17.63 17.64 17.39 17.44 134,776 -0.21(-1.19%)
Feb 12, 2024 17.62 17.68 17.57 17.65 189,475 +0.11(+0.63%)
Feb 09, 2024 17.46 17.58 17.37 17.54 245,661 +0.01(+0.06%)
Feb 08, 2024 17.48 17.54 17.39 17.53 202,119 +0.29(+1.68%)
Feb 07, 2024 17.35 17.40 17.18 17.24 124,978 +0.08(+0.47%)
Feb 06, 2024 17.00 17.18 17.00 17.16 129,699 +0.18(+1.06%)
Feb 05, 2024 17.03 17.03 16.89 16.98 337,708 -0.39(-2.25%)
Feb 02, 2024 17.46 17.46 17.29 17.37 166,688 +0.08(+0.46%)
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.