Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.27 | 15.30 | 15.25 | 15.30 | 1,925 | -0.67(-4.20%) |
May 20, 2024 | 15.97 | 9 | -0.03(-0.19%) | |||
May 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 253 | +0.15(+0.95%) |
May 16, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 169 | -0.15(-0.94%) |
May 08, 2024 | 16.00 | 125 | +0.14(+0.88%) | |||
May 07, 2024 | 15.86 | 16.00 | 15.86 | 15.86 | 613 | +0.04(+0.25%) |
May 06, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 176 | -0.16(-1.00%) |
Apr 29, 2024 | 15.98 | 118 | -0.02(-0.12%) | |||
Apr 25, 2024 | 16.00 | 0 | +0.05(+0.30%) | |||
Apr 17, 2024 | 15.95 | 2 | -0.05(-0.30%) | |||
Apr 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 1,020 | +0.00(+0.00%) |
Apr 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 1,022 | +0.00(+0.00%) |
Apr 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 1,124 | +0.00(+0.00%) |
Apr 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 140 | +0.14(+0.88%) |
Apr 09, 2024 | 15.86 | 38 | +0.11(+0.70%) | |||
Apr 03, 2024 | 15.75 | 139 | -0.14(-0.88%) | |||
Apr 02, 2024 | 16.00 | 16.00 | 15.88 | 15.89 | 1,834 | -0.11(-0.69%) |
Apr 01, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 7,365 | +0.00(+0.02%) |
Mar 28, 2024 | 16.00 | 16.00 | 15.99 | 16.00 | 13,185 | -0.00(-0.02%) |
Mar 27, 2024 | 15.66 | 16.00 | 15.53 | 16.00 | 2,405 | +0.00(+0.00%) |
Mar 25, 2024 | 16.00 | 77 | +0.50(+3.23%) | |||
Mar 21, 2024 | 15.50 | 108 | +0.13(+0.85%) | |||
Mar 19, 2024 | 15.37 | 0 | +0.41(+2.74%) | |||
Mar 18, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 367 | -0.09(-0.60%) |
Mar 13, 2024 | 15.05 | 273 | -0.45(-2.90%) | |||
Mar 11, 2024 | 15.50 | 22 | +0.30(+1.97%) | |||
Mar 07, 2024 | 15.20 | 7 | +0.20(+1.33%) | |||
Mar 05, 2024 | 15.00 | 17 | +0.22(+1.49%) | |||
Mar 01, 2024 | 14.78 | 480 | -0.45(-2.95%) | |||
Feb 15, 2024 | 15.23 | 225 | -0.18(-1.17%) | |||
Feb 08, 2024 | 15.41 | 9 | +0.00(+0.00%) | |||
Feb 06, 2024 | 15.41 | 2 | -0.29(-1.85%) | |||
Jan 25, 2024 | 15.70 | 7 | -0.10(-0.63%) | |||
Jan 22, 2024 | 15.80 | 83 | +0.41(+2.66%) | |||
Jan 19, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 242 | -0.43(-2.72%) |
Jan 17, 2024 | 15.82 | 114 | +0.64(+4.22%) | |||
Jan 11, 2024 | 15.18 | 20 | -0.27(-1.76%) | |||
Jan 09, 2024 | 15.45 | 7 | -0.48(-3.01%) | |||
Jan 05, 2024 | 15.93 | 17 | -0.06(-0.36%) | |||
Jan 03, 2024 | 15.99 | 54 | +0.49(+3.16%) | |||
Jan 02, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 220 | +0.20(+1.31%) |
Dec 29, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 341 | +0.04(+0.26%) |
Dec 20, 2023 | 15.26 | 57 | -0.05(-0.33%) | |||
Dec 19, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 160 | -0.69(-4.31%) |
Dec 15, 2023 | 16.00 | 3 | +0.75(+4.92%) | |||
Dec 13, 2023 | 15.25 | 121 | +0.00(+0.00%) | |||
Dec 12, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 129 | -0.25(-1.61%) |
Dec 11, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 3,504 | +0.00(+0.00%) |
Dec 08, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 3,450 | +0.25(+1.64%) |
Nov 30, 2023 | 15.25 | 41 | -0.25(-1.61%) | |||
Nov 29, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 278 | +0.00(+0.00%) |
Nov 28, 2023 | 15.50 | 15.50 | 15.39 | 15.50 | 5,033 | +0.29(+1.91%) |
Nov 27, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 578 | -0.22(-1.42%) |
Nov 20, 2023 | 15.43 | 138 | -0.28(-1.75%) | |||
Nov 13, 2023 | 15.71 | 140 | -0.29(-1.84%) | |||
Nov 06, 2023 | 16.00 | 37 | +0.00(+0.00%) | |||
Nov 02, 2023 | 16.00 | 259 | +0.00(+0.00%) | |||
Oct 25, 2023 | 16.00 | 26 | +0.00(+0.00%) | |||
Oct 23, 2023 | 16.00 | 0 | +0.00(+0.00%) | |||
Oct 20, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 202 | +0.00(+0.00%) |
Oct 18, 2023 | 16.00 | 223 | +0.43(+2.76%) | |||
Oct 17, 2023 | 16.00 | 16.00 | 15.57 | 15.57 | 1,305 | +0.00(+0.00%) |
Oct 16, 2023 | 16.00 | 15.57 | 15.57 | 15.57 | 1,492 | -0.43(-2.69%) |
Oct 13, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 179 | +0.00(+0.00%) |
Oct 12, 2023 | 15.50 | 16.00 | 15.50 | 16.00 | 816 | +0.00(+0.00%) |
Oct 10, 2023 | 16.00 | 177 | +0.01(+0.06%) | |||
Oct 09, 2023 | 15.70 | 16.00 | 15.70 | 15.99 | 401 | +0.49(+3.16%) |
Oct 06, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 572 | -0.60(-3.73%) |
Oct 05, 2023 | 16.08 | 16.10 | 16.08 | 16.10 | 621 | +0.10(+0.63%) |
Oct 04, 2023 | 16.04 | 16.10 | 16.00 | 16.00 | 1,513 | -0.10(-0.62%) |
Oct 03, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 196 | +0.00(+0.00%) |
Oct 02, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 428 | +0.00(+0.00%) |
Sep 28, 2023 | 16.10 | 41 | +0.00(+0.00%) | |||
Sep 25, 2023 | 16.10 | 72 | +0.00(+0.00%) | |||
Sep 21, 2023 | 16.10 | 44 | +0.00(+0.00%) | |||
Sep 20, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 190 | +0.91(+5.99%) |
Sep 15, 2023 | 15.19 | 79 | +0.03(+0.20%) | |||
Sep 14, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 381 | +0.08(+0.53%) |
Sep 13, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 300 | -0.98(-6.10%) |
Sep 08, 2023 | 16.06 | 153 | -0.14(-0.86%) | |||
Sep 07, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 540 | -0.05(-0.31%) |
Sep 06, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 545 | +0.37(+2.33%) |
Sep 01, 2023 | 15.88 | 158 | +0.26(+1.63%) | |||
Aug 28, 2023 | 15.62 | 442 | -0.57(-3.55%) | |||
Aug 25, 2023 | 16.25 | 16.25 | 16.17 | 16.20 | 1,148 | +1.20(+8.00%) |
Aug 24, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 370 | -0.04(-0.27%) |
Aug 23, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 501 | -0.75(-4.75%) |
Aug 22, 2023 | 16.31 | 16.34 | 15.79 | 15.79 | 1,551 | -0.13(-0.82%) |
Aug 21, 2023 | 16.03 | 16.03 | 15.92 | 15.92 | 2,345 | -0.56(-3.40%) |
Aug 18, 2023 | 16.00 | 16.48 | 16.00 | 16.48 | 767 | +0.10(+0.61%) |
Aug 15, 2023 | 16.38 | 0 | +0.43(+2.70%) | |||
Aug 11, 2023 | 15.95 | 13 | -0.55(-3.33%) | |||
Aug 09, 2023 | 16.50 | 115 | +0.00(+0.00%) | |||
Aug 07, 2023 | 16.50 | 15 | +0.00(+0.00%) | |||
Aug 03, 2023 | 16.50 | 10 | +0.05(+0.30%) | |||
Jul 31, 2023 | 16.45 | 29 | -0.05(-0.30%) | |||
Jul 28, 2023 | 16.46 | 16.50 | 16.46 | 16.50 | 2,763 | +0.04(+0.24%) |
Jul 27, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 379 | -0.01(-0.06%) |
Jul 24, 2023 | 16.47 | 4 | +0.04(+0.24%) | |||
Jul 21, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 272 | -0.07(-0.42%) |
Jul 20, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 1,154 | +0.02(+0.12%) |
Jul 14, 2023 | 16.48 | 10 | +0.07(+0.44%) | |||
Jul 13, 2023 | 15.85 | 16.41 | 15.85 | 16.41 | 652 | -0.09(-0.56%) |
Jul 12, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 1,020 | +0.00(+0.00%) |
Jul 10, 2023 | 16.50 | 7 | +0.65(+4.07%) | |||
Jul 06, 2023 | 15.85 | 122 | +0.00(+0.01%) | |||
Jul 03, 2023 | 15.85 | 59 | +0.02(+0.12%) | |||
Jun 30, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 190 | -0.67(-4.03%) |
Jun 29, 2023 | 15.98 | 16.50 | 15.98 | 16.50 | 1,248 | +0.85(+5.43%) |
Jun 28, 2023 | 15.63 | 15.91 | 15.49 | 15.65 | 1,711 | -0.27(-1.70%) |
Jun 27, 2023 | 15.62 | 16.02 | 15.57 | 15.92 | 2,403 | +0.10(+0.63%) |
Jun 26, 2023 | 15.79 | 16.24 | 15.61 | 15.82 | 3,753 | -0.54(-3.30%) |
Jun 23, 2023 | 15.82 | 16.36 | 15.61 | 16.36 | 940 | +0.22(+1.36%) |
Jun 22, 2023 | 16.21 | 16.36 | 16.14 | 16.14 | 1,596 | +0.29(+1.83%) |
Jun 20, 2023 | 15.85 | 24 | -0.64(-3.88%) | |||
Jun 16, 2023 | 15.57 | 16.49 | 15.36 | 16.49 | 6,979 | +0.57(+3.58%) |
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.