Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HTD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 20.02 | 0.19 | 0.96% | 20.00 | 20.03 | 19.872 | 96,711 |
| May 02 2024 | 19.83 | 0.21 | 1.07% | 19.74 | 19.86 | 19.6301 | 51,292 |
| May 01 2024 | 19.62 | 0.10 | 0.51% | 19.63 | 19.755 | 19.531 | 149,154 |
| Apr 30 2024 | 19.52 | -0.12 | -0.61% | 19.64 | 19.6898 | 19.50 | 82,400 |
| Apr 29 2024 | 19.64 | 0.17 | 0.87% | 19.57 | 19.69 | 19.50 | 45,878 |
| Apr 26 2024 | 19.47 | 0.02 | 0.10% | 19.55 | 19.61 | 19.46 | 62,514 |
| Apr 25 2024 | 19.45 | -0.12 | -0.61% | 19.47 | 19.49 | 19.28 | 29,883 |
| Apr 24 2024 | 19.57 | -0.04 | -0.20% | 19.62 | 19.64 | 19.42 | 88,137 |
| Apr 23 2024 | 19.61 | 0.19 | 0.98% | 19.47 | 19.68 | 19.39 | 63,368 |
| Apr 22 2024 | 19.42 | 0.43 | 2.26% | 19.09 | 19.44 | 19.05 | 70,353 |
| Apr 19 2024 | 18.99 | 0.11 | 0.58% | 18.93 | 19.16 | 18.93 | 55,996 |
| Apr 18 2024 | 18.88 | 0.07 | 0.37% | 18.85 | 18.977 | 18.81 | 47,798 |
| Apr 17 2024 | 18.81 | 0.29 | 1.57% | 18.58 | 18.89 | 18.53 | 94,736 |
| Apr 16 2024 | 18.52 | 0.03 | 0.16% | 18.3086 | 18.58 | 18.28 | 83,057 |
| Apr 15 2024 | 18.49 | -0.42 | -2.22% | 18.97 | 19.03 | 18.38 | 121,683 |
| Apr 12 2024 | 18.91 | -0.16 | -0.84% | 19.08 | 19.15 | 18.84 | 62,389 |
| Apr 11 2024 | 19.07 | -0.10 | -0.52% | 19.20 | 19.251 | 18.95 | 90,489 |
| Apr 10 2024 | 19.17 | -0.49 | -2.49% | 19.34 | 19.34 | 19.08 | 65,491 |
| Apr 09 2024 | 19.66 | 0.14 | 0.72% | 19.64 | 19.69 | 19.58 | 81,249 |
| Apr 08 2024 | 19.52 | 0.12 | 0.62% | 19.42 | 19.57 | 19.40 | 81,033 |
| Apr 05 2024 | 19.40 | 0.01 | 0.05% | 19.35 | 19.40 | 19.18 | 96,405 |
| Apr 04 2024 | 19.39 | -0.13 | -0.67% | 19.66 | 19.68 | 19.27 | 96,053 |
| Apr 03 2024 | 19.52 | -0.12 | -0.61% | 19.55 | 19.64 | 19.46 | 93,662 |
| Apr 02 2024 | 19.64 | -0.01 | -0.05% | 19.58 | 19.68 | 19.5316 | 40,333 |
| Apr 01 2024 | 19.65 | -0.01 | -0.05% | 19.65 | 19.66 | 19.5201 | 96,274 |
| Mar 28 2024 | 19.66 | 0.16 | 0.82% | 19.55 | 19.73 | 19.50 | 137,293 |
| Mar 27 2024 | 19.50 | 0.35 | 1.83% | 19.28 | 19.50 | 19.23 | 88,838 |
| Mar 26 2024 | 19.15 | -0.08 | -0.42% | 19.30 | 19.385 | 19.10 | 109,690 |
| Mar 25 2024 | 19.23 | -0.12 | -0.62% | 19.40 | 19.405 | 19.195 | 106,670 |
| Mar 22 2024 | 19.35 | 0.11 | 0.57% | 19.36 | 19.4199 | 19.265 | 90,819 |
| Mar 21 2024 | 19.24 | -0.02 | -0.10% | 19.34 | 19.44 | 19.23 | 93,919 |
| Mar 20 2024 | 19.26 | 0.04 | 0.21% | 19.24 | 19.29 | 19.1394 | 102,849 |
| Mar 19 2024 | 19.22 | 0.20 | 1.05% | 19.10 | 19.22 | 19.04 | 71,016 |
| Mar 18 2024 | 19.02 | 0.02 | 0.11% | 19.01 | 19.0793 | 18.95 | 64,200 |
| Mar 15 2024 | 19.00 | -0.02 | -0.11% | 18.99 | 19.08 | 18.96 | 65,248 |
| Mar 14 2024 | 19.02 | -0.20 | -1.04% | 19.26 | 19.275 | 18.91 | 90,428 |
| Mar 13 2024 | 19.22 | 0.01 | 0.05% | 19.33 | 19.40 | 19.20 | 96,411 |
| Mar 12 2024 | 19.21 | -0.04 | -0.21% | 19.28 | 19.32 | 19.07 | 83,051 |
| Mar 11 2024 | 19.25 | -0.13 | -0.67% | 19.41 | 19.50 | 19.22 | 85,046 |
| Mar 08 2024 | 19.38 | -0.15 | -0.77% | 19.46 | 19.52 | 19.35 | 71,354 |
| Mar 07 2024 | 19.53 | 0.17 | 0.88% | 19.55 | 19.5799 | 19.47 | 55,493 |
| Mar 06 2024 | 19.36 | 0.05 | 0.26% | 19.51 | 19.555 | 19.30 | 108,661 |
| Mar 05 2024 | 19.31 | -0.09 | -0.46% | 19.50 | 19.72 | 19.25 | 81,013 |
| Mar 04 2024 | 19.40 | 0.21 | 1.09% | 19.24 | 19.41 | 19.0639 | 76,918 |
| Mar 01 2024 | 19.19 | -0.12 | -0.62% | 19.27 | 19.30 | 19.10 | 84,350 |
| Feb 29 2024 | 19.31 | 0.00 | 0.00% | 19.41 | 19.50 | 19.29 | 114,913 |
| Feb 28 2024 | 19.31 | 0.02 | 0.10% | 19.28 | 19.345 | 19.224 | 67,647 |
| Feb 27 2024 | 19.29 | 0.33 | 1.74% | 19.06 | 19.29 | 18.95 | 79,935 |
| Feb 26 2024 | 18.96 | -0.16 | -0.84% | 19.13 | 19.195 | 18.95 | 107,774 |
| Feb 23 2024 | 19.12 | 0.09 | 0.47% | 19.06 | 19.24 | 19.06 | 85,826 |
| Feb 22 2024 | 19.03 | -0.12 | -0.63% | 19.18 | 19.18 | 19.03 | 97,865 |
| Feb 21 2024 | 19.15 | 0.21 | 1.11% | 18.97 | 19.17 | 18.97 | 71,612 |
| Feb 20 2024 | 18.94 | 0.02 | 0.11% | 18.91 | 19.1201 | 18.91 | 89,488 |
| Feb 16 2024 | 18.92 | -0.16 | -0.84% | 18.99 | 19.12 | 18.92 | 95,830 |
| Feb 15 2024 | 19.08 | 0.18 | 0.95% | 18.90 | 19.1907 | 18.90 | 81,760 |
| Feb 14 2024 | 18.90 | 0.16 | 0.85% | 18.83 | 18.97 | 18.8205 | 77,244 |
| Feb 13 2024 | 18.74 | -0.29 | -1.52% | 19.026 | 19.026 | 18.62 | 71,195 |
| Feb 12 2024 | 19.03 | 0.20 | 1.06% | 18.91 | 19.09 | 18.90 | 65,879 |
| Feb 09 2024 | 18.83 | -0.02 | -0.11% | 18.81 | 18.89 | 18.7499 | 63,378 |
| Feb 08 2024 | 18.85 | -0.13 | -0.68% | 18.98 | 19.10 | 18.78 | 69,538 |
| Feb 07 2024 | 18.98 | 0.07 | 0.37% | 18.92 | 19.0499 | 18.882 | 69,649 |
| Feb 06 2024 | 18.91 | 0.10 | 0.53% | 18.81 | 18.99 | 18.81 | 86,255 |
