Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 21.60 21.64 21.45 21.64 3,305 +0.08(+0.37%)
Apr 17, 2024 21.45 21.56 21.45 21.56 5,861 +0.02(+0.09%)
Apr 16, 2024 21.45 21.54 21.45 21.54 6,065 +0.09(+0.42%)
Apr 15, 2024 21.40 21.45 21.40 21.45 3,108 +0.05(+0.23%)
Apr 12, 2024 21.51 21.51 21.40 21.40 5,660 -0.11(-0.51%)
Apr 11, 2024 21.51 21.51 21.40 21.51 13,907 +0.11(+0.51%)
Apr 10, 2024 21.71 21.71 21.40 21.40 2,629 -0.16(-0.74%)
Apr 09, 2024 21.67 21.67 21.56 21.56 638 -0.14(-0.65%)
Apr 08, 2024 21.63 21.86 21.60 21.70 12,204 -0.16(-0.73%)
Apr 05, 2024 21.55 21.95 21.55 21.86 8,890 +0.31(+1.44%)
Apr 04, 2024 21.46 21.55 21.46 21.55 3,515 +0.15(+0.70%)
Apr 03, 2024 21.08 21.40 21.08 21.40 2,362 +0.20(+0.94%)
Apr 02, 2024 21.40 21.40 20.90 21.20 8,959 +0.19(+0.90%)
Apr 01, 2024 21.46 21.46 21.01 21.01 1,785 -0.41(-1.91%)
Mar 28, 2024 21.40 21.61 21.40 21.42 68,959 +0.27(+1.28%)
Mar 27, 2024 21.00 21.16 21.00 21.15 21,301 +0.14(+0.67%)
Mar 26, 2024 20.97 21.06 20.75 21.01 22,780 +0.39(+1.87%)
Mar 25, 2024 20.59 21.00 20.36 20.62 7,324 -0.36(-1.72%)
Mar 22, 2024 20.65 21.00 20.51 20.98 13,578 +0.34(+1.62%)
Mar 21, 2024 20.30 20.65 20.30 20.65 26,726 +0.35(+1.72%)
Mar 20, 2024 20.00 20.30 19.90 20.30 70,504 +0.31(+1.55%)
Mar 19, 2024 19.74 19.99 19.74 19.99 8,394 +0.08(+0.40%)
Mar 18, 2024 19.90 19.94 19.74 19.91 4,859 +0.17(+0.86%)
Mar 15, 2024 19.79 19.79 19.73 19.74 4,792 -0.06(-0.30%)
Mar 14, 2024 19.77 19.80 19.77 19.80 6,214 -0.14(-0.70%)
Mar 13, 2024 19.60 19.94 19.60 19.94 9,409 +0.24(+1.22%)
Mar 12, 2024 19.48 19.70 19.47 19.70 7,923 +0.25(+1.29%)
Mar 11, 2024 19.05 19.45 19.00 19.45 1,213 -0.04(-0.21%)
Mar 08, 2024 19.49 19.49 19.22 19.49 1,363 +0.09(+0.46%)
Mar 07, 2024 19.15 19.40 19.15 19.40 1,700 +0.20(+1.04%)
Mar 06, 2024 19.15 19.20 19.15 19.20 4,148 -0.07(-0.36%)
Mar 05, 2024 19.08 19.27 19.08 19.27 3,048 +0.08(+0.42%)
Mar 04, 2024 19.03 19.19 18.97 19.19 5,463 -0.09(-0.47%)
Mar 01, 2024 19.11 19.39 19.05 19.28 3,698 +0.08(+0.42%)
Feb 29, 2024 19.05 19.20 19.04 19.20 2,023 +0.12(+0.63%)
Feb 28, 2024 19.08 19.08 19.08 19.08 3,489 -0.20(-1.04%)
Feb 27, 2024 18.94 19.28 18.94 19.28 1,900 +0.27(+1.42%)
Feb 26, 2024 19.01 19.01 19.01 19.01 404 -0.24(-1.25%)
Feb 23, 2024 19.18 19.25 19.18 19.25 2,747 +0.23(+1.21%)
Feb 22, 2024 18.88 19.02 18.88 19.02 11,138 +0.14(+0.74%)
Feb 21, 2024 18.81 18.92 18.81 18.88 7,017 +0.06(+0.32%)
Feb 20, 2024 18.95 18.95 18.82 18.82 6,017 -0.11(-0.58%)
Feb 16, 2024 19.01 19.01 18.93 18.93 4,153 -0.04(-0.21%)
Feb 15, 2024 18.94 18.97 18.93 18.97 913 +0.03(+0.16%)
Feb 14, 2024 19.03 19.56 18.93 18.94 2,851 -0.34(-1.76%)
Feb 13, 2024 19.42 19.42 19.28 19.28 28,392 -0.10(-0.52%)
Feb 12, 2024 19.47 19.47 19.31 19.38 2,235 -0.61(-3.05%)
Feb 09, 2024 19.14 19.99 19.14 19.99 5,051 +0.74(+3.84%)
Feb 08, 2024 18.98 19.25 18.98 19.25 5,050 +0.07(+0.36%)
Feb 07, 2024 18.93 19.18 18.83 19.18 12,184 +0.87(+4.75%)
Feb 06, 2024 18.99 19.00 18.07 18.31 3,587 -0.70(-3.68%)
Feb 05, 2024 19.35 19.35 18.99 19.01 983 -0.20(-1.04%)
Feb 02, 2024 19.13 19.25 19.13 19.21 7,402 +0.06(+0.31%)
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.