Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 20.50 20.50 19.69 20.11 33,330 -0.09(-0.44%)
Apr 29, 2024 20.59 20.59 20.05 20.20 6,713 -0.38(-1.85%)
Apr 26, 2024 20.67 20.67 20.37 20.58 3,092 +0.15(+0.73%)
Apr 25, 2024 20.43 20.43 20.43 20.43 444 -0.30(-1.45%)
Apr 24, 2024 20.77 20.77 20.73 20.73 812 +0.00(+0.02%)
Apr 23, 2024 20.05 20.73 20.05 20.73 5,762 +0.22(+1.06%)
Apr 19, 2024 20.51 674 +0.28(+1.38%)
Apr 18, 2024 20.01 20.61 20.01 20.23 5,427 -0.01(-0.05%)
Apr 17, 2024 20.04 20.52 20.04 20.24 3,014 +0.38(+1.91%)
Apr 16, 2024 20.31 20.57 19.52 19.86 19,528 -0.24(-1.20%)
Apr 15, 2024 20.00 20.17 19.95 20.10 8,028 +0.20(+1.01%)
Apr 12, 2024 20.14 20.14 19.86 19.90 14,239 -0.45(-2.21%)
Apr 11, 2024 20.20 20.40 19.55 20.35 6,361 +0.14(+0.69%)
Apr 10, 2024 20.21 20.24 19.98 20.21 3,507 +0.11(+0.52%)
Apr 09, 2024 19.80 20.20 19.80 20.11 2,532 -0.11(-0.54%)
Apr 08, 2024 20.31 20.35 19.01 20.21 7,551 -0.23(-1.15%)
Apr 05, 2024 20.65 20.65 20.45 20.45 1,028 -0.15(-0.73%)
Apr 04, 2024 20.76 20.92 20.33 20.60 2,838 -0.23(-1.10%)
Apr 03, 2024 20.92 21.19 20.67 20.83 12,320 -0.02(-0.07%)
Apr 02, 2024 20.75 20.84 20.75 20.84 795 -0.37(-1.72%)
Apr 01, 2024 20.55 21.25 20.50 21.21 3,845 +0.37(+1.78%)
Mar 28, 2024 20.56 21.30 20.30 20.84 5,785 +0.09(+0.43%)
Mar 27, 2024 21.50 21.50 20.31 20.75 7,355 -0.75(-3.51%)
Mar 26, 2024 21.65 21.65 21.31 21.50 4,263 -0.50(-2.25%)
Mar 25, 2024 22.60 22.60 21.72 22.00 9,353 -0.30(-1.35%)
Mar 22, 2024 22.33 22.40 22.10 22.30 5,988 -0.25(-1.11%)
Mar 21, 2024 21.61 22.99 21.61 22.55 8,087 +0.60(+2.76%)
Mar 20, 2024 22.30 22.30 21.31 21.95 7,748 -0.35(-1.59%)
Mar 19, 2024 22.56 22.56 22.10 22.30 4,034 -0.37(-1.63%)
Mar 18, 2024 22.32 23.20 21.79 22.67 14,835 +0.05(+0.20%)
Mar 15, 2024 21.82 22.74 21.82 22.62 4,816 -0.16(-0.68%)
Mar 14, 2024 22.87 23.44 22.12 22.78 12,877 -0.13(-0.57%)
Mar 13, 2024 23.92 23.98 22.85 22.91 36,078 -0.98(-4.10%)
Mar 12, 2024 23.47 23.96 23.15 23.89 15,973 +0.56(+2.40%)
Mar 11, 2024 23.32 23.33 22.81 23.33 6,789 +0.17(+0.73%)
Mar 08, 2024 23.13 23.33 23.11 23.16 7,974 -0.00(-0.02%)
Mar 07, 2024 22.74 23.16 22.74 23.16 4,589 +0.46(+2.05%)
Mar 06, 2024 22.99 23.33 22.70 22.70 19,145 -0.22(-0.96%)
Mar 05, 2024 22.57 23.18 22.55 22.92 4,467 +0.14(+0.63%)
Mar 04, 2024 23.34 23.34 22.52 22.78 12,797 -0.57(-2.45%)
Mar 01, 2024 21.73 23.41 21.73 23.35 23,205 +1.35(+6.14%)
Feb 29, 2024 21.31 22.02 21.31 22.00 8,632 +0.40(+1.85%)
Feb 28, 2024 21.68 22.19 21.60 21.60 27,536 +0.05(+0.21%)
Feb 27, 2024 21.27 21.78 21.27 21.55 7,296 -0.04(-0.16%)
Feb 26, 2024 21.32 21.77 21.29 21.59 4,004 -0.09(-0.43%)
Feb 23, 2024 21.42 21.70 21.40 21.68 6,210 +0.45(+2.11%)
Feb 22, 2024 21.70 21.70 21.10 21.23 9,666 -0.48(-2.20%)
Feb 21, 2024 21.75 22.15 21.29 21.71 20,683 -0.04(-0.18%)
Feb 20, 2024 21.29 21.75 21.03 21.75 5,810 +0.32(+1.49%)
Feb 16, 2024 21.01 21.97 21.01 21.43 15,100 +0.14(+0.68%)
Feb 15, 2024 21.00 21.48 20.98 21.29 9,756 +0.38(+1.79%)
Feb 14, 2024 20.70 21.63 20.70 20.91 7,378 +0.50(+2.47%)
Feb 13, 2024 20.43 20.90 20.41 20.41 11,990 -0.07(-0.34%)
Feb 12, 2024 20.49 20.80 20.12 20.48 8,932 +0.23(+1.11%)
Feb 09, 2024 20.10 20.44 20.10 20.25 3,222 +0.14(+0.70%)
Feb 08, 2024 20.58 20.58 20.03 20.11 5,590 -0.29(-1.42%)
Feb 07, 2024 20.60 20.65 20.38 20.40 4,224 -0.28(-1.35%)
Feb 06, 2024 20.72 20.88 20.54 20.68 2,698 +0.26(+1.27%)
Feb 05, 2024 20.30 20.43 20.30 20.42 5,832 -0.09(-0.44%)
Feb 02, 2024 20.48 20.65 20.40 20.51 4,681 -0.24(-1.16%)
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.