Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.42 | 23.71 | 23.36 | 23.71 | 47,766 | +0.13(+0.54%) |
May 30, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 92,338 | -0.12(-0.50%) |
May 29, 2024 | 23.84 | 23.86 | 23.70 | 23.70 | 47,796 | -0.75(-3.05%) |
May 28, 2024 | 24.44 | 24.45 | 24.44 | 24.45 | 20,927 | -0.46(-1.87%) |
May 22, 2024 | 24.91 | 20,289 | +0.52(+2.13%) | |||
May 21, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 61,695 | -0.45(-1.81%) |
May 16, 2024 | 24.84 | 15 | +0.24(+0.98%) | |||
May 15, 2024 | 24.59 | 24.60 | 24.59 | 24.60 | 408 | +0.44(+1.82%) |
May 13, 2024 | 24.16 | 0 | +0.24(+1.00%) | |||
May 07, 2024 | 23.92 | 0 | -0.01(-0.04%) | |||
May 06, 2024 | 23.84 | 23.94 | 23.84 | 23.93 | 300 | +0.24(+1.01%) |
May 03, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 314 | +0.30(+1.28%) |
May 02, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 100 | +0.19(+0.82%) |
May 01, 2024 | 23.26 | 23.37 | 23.20 | 23.20 | 403 | -0.52(-2.19%) |
Apr 25, 2024 | 23.72 | 10,857 | +0.37(+1.58%) | |||
Apr 23, 2024 | 23.35 | 65 | +0.19(+0.82%) | |||
Apr 22, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 110 | +0.04(+0.17%) |
Apr 19, 2024 | 23.12 | 23.15 | 23.12 | 23.12 | 203 | +0.05(+0.22%) |
Apr 17, 2024 | 23.07 | 268 | +0.01(+0.04%) | |||
Apr 16, 2024 | 23.05 | 23.06 | 23.05 | 23.06 | 203 | -1.14(-4.71%) |
Mar 26, 2024 | 24.20 | 15 | +0.02(+0.08%) | |||
Mar 25, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 1,669 | -0.27(-1.12%) |
Mar 21, 2024 | 24.45 | 7 | -0.19(-0.75%) | |||
Mar 18, 2024 | 24.64 | 0 | +0.14(+0.58%) | |||
Mar 14, 2024 | 24.50 | 21 | -1.26(-4.90%) | |||
Mar 08, 2024 | 25.76 | 91,538 | +0.76(+3.05%) | |||
Mar 05, 2024 | 25.00 | 57 | -0.38(-1.50%) | |||
Feb 29, 2024 | 25.38 | 0 | -0.36(-1.40%) | |||
Feb 27, 2024 | 25.74 | 0 | +0.00(+0.00%) | |||
Feb 26, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 203 | -0.01(-0.04%) |
Feb 23, 2024 | 25.72 | 25.75 | 25.72 | 25.75 | 308 | +0.18(+0.68%) |
Feb 22, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 212 | -0.14(-0.53%) |
Feb 21, 2024 | 25.70 | 25.71 | 25.70 | 25.71 | 1,013 | +0.96(+3.88%) |
Feb 13, 2024 | 24.75 | 0 | -0.81(-3.17%) | |||
Feb 08, 2024 | 25.56 | 16,437 | +0.19(+0.73%) | |||
Feb 05, 2024 | 25.37 | 25,750 | -0.73(-2.78%) | |||
Jan 30, 2024 | 26.10 | 21,757 | +0.09(+0.35%) | |||
Jan 29, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 1,071 | -0.01(-0.04%) |
Jan 26, 2024 | 26.03 | 26.03 | 26.02 | 26.02 | 27,926 | -0.67(-2.51%) |
Jan 23, 2024 | 26.69 | 13,592 | +0.44(+1.66%) | |||
Jan 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 10,684 | +0.24(+0.93%) |
Jan 18, 2024 | 26.01 | 4,910 | -0.03(-0.10%) | |||
Jan 16, 2024 | 26.04 | 428 | -0.18(-0.69%) | |||
Jan 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 23,209 | +0.03(+0.11%) |
Jan 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 17,401 | -0.02(-0.08%) |
Jan 10, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 79,653 | -0.04(-0.15%) |
Jan 09, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 202 | -0.01(-0.04%) |
Jan 08, 2024 | 26.24 | 26.26 | 26.24 | 26.26 | 13,468 | -0.03(-0.11%) |
Jan 04, 2024 | 26.29 | 66,731 | -0.01(-0.05%) | |||
Jan 03, 2024 | 26.22 | 26.30 | 26.22 | 26.30 | 22,918 | +0.06(+0.24%) |
Jan 02, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 24,532 | -0.08(-0.32%) |
Dec 27, 2023 | 26.32 | 12,756 | +0.67(+2.62%) | |||
Dec 21, 2023 | 25.65 | 6 | +0.17(+0.68%) | |||
Dec 19, 2023 | 25.48 | 34,425 | +0.47(+1.88%) | |||
Dec 18, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 47,441 | -0.35(-1.38%) |
Dec 15, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 246,094 | -0.38(-1.48%) |
Dec 14, 2023 | 26.46 | 26.46 | 25.74 | 25.74 | 27,144 | -2.53(-8.96%) |
Dec 13, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 49,064 | +0.58(+2.11%) |
Dec 04, 2023 | 27.69 | 44 | +0.35(+1.28%) | |||
Dec 01, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 300 | -0.26(-0.94%) |
Nov 24, 2023 | 27.60 | 415 | -0.59(-2.09%) | |||
Nov 22, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 121 | -0.08(-0.30%) |
Nov 20, 2023 | 28.27 | 1,076 | -0.91(-3.11%) | |||
Nov 09, 2023 | 29.18 | 0 | +0.05(+0.17%) | |||
Nov 06, 2023 | 29.13 | 8,230 | +0.17(+0.59%) | |||
Nov 03, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 12,679 | +0.20(+0.70%) |
Nov 02, 2023 | 28.48 | 28.76 | 28.48 | 28.76 | 46,519 | +1.47(+5.39%) |
Oct 30, 2023 | 27.29 | 3,286 | -0.39(-1.41%) | |||
Oct 25, 2023 | 27.68 | 24,972 | +0.16(+0.58%) | |||
Oct 23, 2023 | 27.52 | 10,464 | +0.14(+0.51%) | |||
Oct 20, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 2,347 | +0.09(+0.35%) |
Oct 19, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 3,194 | -0.11(-0.42%) |
Oct 18, 2023 | 27.43 | 27.49 | 27.40 | 27.40 | 24,289 | -0.16(-0.58%) |
Oct 17, 2023 | 27.59 | 27.59 | 27.56 | 27.56 | 5,584 | +0.02(+0.07%) |
Oct 16, 2023 | 27.66 | 27.66 | 27.54 | 27.54 | 16,247 | -0.14(-0.51%) |
Oct 11, 2023 | 27.68 | 27,160 | -0.34(-1.20%) | |||
Oct 10, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 32,840 | +0.84(+3.10%) |
Sep 28, 2023 | 27.17 | 23 | -0.23(-0.83%) | |||
Sep 26, 2023 | 27.40 | 20,021 | +0.01(+0.04%) | |||
Sep 22, 2023 | 27.39 | 10,231 | -0.11(-0.40%) | |||
Sep 20, 2023 | 27.50 | 8,266 | +0.09(+0.33%) | |||
Sep 19, 2023 | 27.86 | 27.90 | 27.41 | 27.41 | 9,690 | -0.14(-0.49%) |
Sep 18, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 63,465 | +1.87(+7.26%) |
Sep 12, 2023 | 25.68 | 10,373 | +0.00(+0.01%) | |||
Sep 11, 2023 | 25.54 | 25.68 | 25.54 | 25.68 | 12,369 | -0.22(-0.86%) |
Aug 31, 2023 | 25.90 | 62,564 | -0.20(-0.75%) | |||
Aug 30, 2023 | 26.18 | 26.18 | 26.10 | 26.10 | 625 | +0.42(+1.62%) |
Aug 24, 2023 | 25.68 | 0 | +0.15(+0.59%) | |||
Aug 23, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 3,803 | -0.60(-2.30%) |
Aug 18, 2023 | 26.13 | 25 | -0.71(-2.63%) | |||
Aug 14, 2023 | 26.84 | 12 | -0.41(-1.52%) | |||
Aug 10, 2023 | 27.25 | 18 | +0.01(+0.04%) | |||
Jul 31, 2023 | 27.24 | 0 | +0.14(+0.52%) | |||
Jul 28, 2023 | 27.24 | 27.24 | 27.10 | 27.10 | 223 | -0.07(-0.26%) |
Jul 27, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 100 | -0.32(-1.16%) |
Jul 26, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 100 | -0.27(-0.97%) |
Jul 19, 2023 | 27.76 | 0 | +0.11(+0.40%) | |||
Jul 18, 2023 | 27.72 | 27.72 | 27.56 | 27.65 | 714 | +0.08(+0.29%) |
Jul 13, 2023 | 27.57 | 0 | -0.22(-0.79%) | |||
Jul 06, 2023 | 27.79 | 0 | +0.15(+0.54%) | |||
Jun 26, 2023 | 27.64 | 0 | +0.74(+2.75%) | |||
Jun 23, 2023 | 26.87 | 26.90 | 26.87 | 26.90 | 1,223 | +0.87(+3.34%) |
Jun 21, 2023 | 26.03 | 7 | -0.06(-0.23%) | |||
Jun 20, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 100 | +0.73(+2.88%) |
Jun 13, 2023 | 25.36 | 52 | -0.05(-0.20%) | |||
Jun 12, 2023 | 25.42 | 25.42 | 25.41 | 25.41 | 201 | -0.56(-2.16%) |
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.
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.