Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.00 | 32.00 | 30.95 | 30.95 | 3,280 | -1.55(-4.77%) |
May 30, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 955 | +0.75(+2.36%) |
May 29, 2024 | 30.55 | 31.75 | 30.55 | 31.75 | 3,377 | +1.25(+4.10%) |
May 28, 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 629 | +0.00(+0.00%) |
May 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 2,365 | +0.00(+0.00%) |
May 23, 2024 | 30.50 | 30.50 | 30.15 | 30.50 | 405 | +0.50(+1.67%) |
May 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 128 | +1.35(+4.71%) |
May 21, 2024 | 27.90 | 28.65 | 27.90 | 28.65 | 1,075 | +1.05(+3.80%) |
May 20, 2024 | 27.20 | 27.60 | 27.20 | 27.60 | 1,508 | +0.10(+0.36%) |
May 16, 2024 | 27.50 | 0 | +0.35(+1.29%) | |||
May 15, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 306 | +0.00(+0.00%) |
May 14, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 265 | +0.00(+0.00%) |
May 13, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 490 | +0.00(+0.00%) |
May 09, 2024 | 27.15 | 0 | +0.00(+0.00%) | |||
May 07, 2024 | 27.15 | 75 | +0.15(+0.56%) | |||
May 06, 2024 | 27.30 | 27.30 | 27.00 | 27.00 | 5,536 | -0.30(-1.10%) |
May 03, 2024 | 27.75 | 27.75 | 27.01 | 27.30 | 3,505 | -0.20(-0.73%) |
May 02, 2024 | 27.90 | 27.90 | 27.50 | 27.50 | 1,344 | -0.40(-1.43%) |
May 01, 2024 | 28.00 | 28.00 | 27.80 | 27.90 | 2,745 | -0.10(-0.36%) |
Apr 29, 2024 | 28.00 | 0 | +0.00(+0.00%) | |||
Apr 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 2,007 | -0.05(-0.18%) |
Apr 25, 2024 | 28.15 | 28.15 | 28.05 | 28.05 | 1,158 | -0.25(-0.88%) |
Apr 24, 2024 | 28.15 | 28.30 | 28.15 | 28.30 | 700 | -0.70(-2.41%) |
Apr 19, 2024 | 29.00 | 10 | +0.75(+2.65%) | |||
Apr 18, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 225 | -0.75(-2.59%) |
Apr 16, 2024 | 29.00 | 0 | +0.75(+2.65%) | |||
Apr 15, 2024 | 28.50 | 28.50 | 28.25 | 28.25 | 500 | -0.55(-1.91%) |
Apr 12, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 429 | +0.32(+1.12%) |
Apr 11, 2024 | 28.50 | 28.50 | 28.48 | 28.48 | 1,550 | -0.02(-0.07%) |
Apr 10, 2024 | 28.50 | 28.53 | 28.50 | 28.50 | 364 | -0.25(-0.87%) |
Apr 09, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 1,150 | -0.25(-0.86%) |
Apr 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1,612 | +0.00(+0.00%) |
Apr 04, 2024 | 29.00 | 0 | +0.02(+0.07%) | |||
Apr 03, 2024 | 29.00 | 29.00 | 28.98 | 28.98 | 600 | -0.02(-0.07%) |
Apr 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 592 | +0.25(+0.87%) |
Apr 01, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 535 | -0.25(-0.86%) |
Mar 28, 2024 | 29.35 | 29.35 | 29.00 | 29.00 | 980 | -0.65(-2.19%) |
Mar 25, 2024 | 29.65 | 16 | +3.05(+11.47%) | |||
Mar 22, 2024 | 26.90 | 26.90 | 26.60 | 26.60 | 470 | -0.30(-1.12%) |
Mar 21, 2024 | 28.75 | 28.75 | 26.90 | 26.90 | 2,660 | -1.35(-4.78%) |
Mar 20, 2024 | 28.74 | 28.74 | 28.25 | 28.25 | 800 | -0.49(-1.70%) |
Mar 19, 2024 | 28.75 | 28.75 | 28.74 | 28.74 | 200 | -0.01(-0.03%) |
Mar 14, 2024 | 28.75 | 0 | -0.16(-0.56%) | |||
Mar 11, 2024 | 28.91 | 0 | -0.09(-0.30%) | |||
Mar 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 345 | +0.00(+0.00%) |
Mar 07, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1,270 | +0.19(+0.65%) |
Mar 06, 2024 | 28.75 | 28.81 | 28.75 | 28.81 | 400 | -0.11(-0.38%) |
Mar 05, 2024 | 29.00 | 29.00 | 28.92 | 28.92 | 200 | -0.08(-0.26%) |
Mar 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 696 | -0.01(-0.03%) |
Feb 29, 2024 | 29.01 | 0 | -0.13(-0.44%) | |||
Feb 23, 2024 | 29.14 | 6 | +0.14(+0.47%) | |||
Feb 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1,030 | +0.00(+0.00%) |
Feb 20, 2024 | 29.00 | 0 | -1.00(-3.33%) | |||
Feb 15, 2024 | 30.00 | 18 | -0.50(-1.64%) | |||
Feb 14, 2024 | 29.25 | 30.50 | 29.25 | 30.50 | 2,100 | +1.25(+4.27%) |
Feb 13, 2024 | 29.26 | 29.74 | 29.25 | 29.25 | 735 | -0.25(-0.85%) |
Feb 12, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 200 | +0.00(+0.00%) |
Feb 09, 2024 | 29.62 | 29.62 | 29.50 | 29.50 | 390 | -0.60(-1.99%) |
Feb 08, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 240 | -0.13(-0.42%) |
Feb 07, 2024 | 30.39 | 30.39 | 30.23 | 30.23 | 510 | +0.08(+0.26%) |
Feb 06, 2024 | 30.01 | 30.15 | 29.60 | 30.15 | 829 | -0.25(-0.82%) |
Feb 05, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 100 | -0.10(-0.33%) |
Feb 02, 2024 | 30.57 | 30.57 | 30.50 | 30.50 | 691 | -0.50(-1.61%) |
Feb 01, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 107 | +0.00(+0.00%) |
Jan 29, 2024 | 31.00 | 0 | +0.00(+0.00%) | |||
Jan 26, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 350 | +0.44(+1.44%) |
Jan 24, 2024 | 30.56 | 0 | -0.04(-0.13%) | |||
Jan 23, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 1,900 | -0.20(-0.65%) |
Jan 19, 2024 | 30.80 | 100 | +0.24(+0.79%) | |||
Jan 18, 2024 | 30.75 | 30.80 | 30.56 | 30.56 | 825 | -0.19(-0.62%) |
Jan 17, 2024 | 31.26 | 31.26 | 30.75 | 30.75 | 5,515 | -0.55(-1.76%) |
Jan 16, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 699 | -0.20(-0.63%) |
Jan 12, 2024 | 31.75 | 31.75 | 31.50 | 31.50 | 450 | +0.45(+1.45%) |
Jan 11, 2024 | 31.50 | 32.00 | 31.05 | 31.05 | 464 | -2.35(-7.04%) |
Jan 10, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 500 | +0.00(+0.00%) |
Jan 09, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 327 | +0.00(+0.00%) |
Jan 08, 2024 | 31.50 | 33.50 | 31.50 | 33.40 | 4,222 | -0.35(-1.04%) |
Jan 04, 2024 | 33.75 | 0 | +0.50(+1.50%) | |||
Dec 20, 2023 | 33.25 | 3 | -0.25(-0.75%) | |||
Dec 19, 2023 | 31.75 | 33.50 | 31.50 | 33.50 | 1,895 | +0.50(+1.52%) |
Dec 15, 2023 | 33.00 | 1 | +0.00(+0.00%) | |||
Dec 14, 2023 | 32.00 | 33.00 | 32.00 | 33.00 | 1,322 | +1.50(+4.76%) |
Dec 12, 2023 | 31.50 | 6 | -0.50(-1.56%) | |||
Dec 11, 2023 | 30.99 | 32.00 | 30.99 | 32.00 | 1,370 | +0.70(+2.24%) |
Dec 08, 2023 | 29.50 | 31.30 | 29.50 | 31.30 | 1,369 | +1.30(+4.33%) |
Dec 07, 2023 | 30.00 | 30.01 | 30.00 | 30.00 | 300 | -0.50(-1.64%) |
Dec 06, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 201 | +0.50(+1.67%) |
Dec 01, 2023 | 30.00 | 79 | +0.00(+0.00%) | |||
Nov 30, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -1.50(-4.76%) |
Nov 28, 2023 | 31.50 | 0 | -0.50(-1.56%) | |||
Nov 21, 2023 | 32.00 | 25 | +5.00(+18.52%) | |||
Nov 17, 2023 | 27.00 | 0 | +0.05(+0.19%) | |||
Nov 16, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 404 | -0.05(-0.19%) |
Nov 15, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 480 | +0.20(+0.75%) |
Nov 14, 2023 | 26.95 | 26.95 | 26.80 | 26.80 | 2,471 | -0.15(-0.56%) |
Nov 13, 2023 | 26.85 | 26.95 | 26.85 | 26.95 | 525 | +0.30(+1.13%) |
Nov 10, 2023 | 26.85 | 27.99 | 26.65 | 26.65 | 6,858 | -0.10(-0.37%) |
Nov 09, 2023 | 26.95 | 26.95 | 26.75 | 26.75 | 2,441 | -0.25(-0.93%) |
Nov 07, 2023 | 27.00 | 0 | +0.05(+0.19%) | |||
Nov 06, 2023 | 26.95 | 27.00 | 26.90 | 26.95 | 1,797 | -0.05(-0.19%) |
Nov 03, 2023 | 27.00 | 27.05 | 26.90 | 27.00 | 2,125 | -0.10(-0.37%) |
Nov 02, 2023 | 27.00 | 27.15 | 27.00 | 27.10 | 3,884 | +0.10(+0.37%) |
Nov 01, 2023 | 27.15 | 27.15 | 27.00 | 27.00 | 5,181 | -0.15(-0.55%) |
Oct 31, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 173 | +0.00(+0.00%) |
Oct 30, 2023 | 27.35 | 27.40 | 27.15 | 27.15 | 4,299 | -0.11(-0.40%) |
Oct 27, 2023 | 29.15 | 29.15 | 27.26 | 27.26 | 9,138 | -2.24(-7.59%) |
Oct 25, 2023 | 29.50 | 0 | +0.00(+0.00%) | |||
Oct 20, 2023 | 29.50 | 0 | +0.45(+1.55%) | |||
Oct 19, 2023 | 29.35 | 29.35 | 29.05 | 29.05 | 510 | -0.45(-1.53%) |
Oct 18, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 228 | +0.15(+0.51%) |
Oct 17, 2023 | 29.31 | 29.49 | 29.20 | 29.35 | 4,824 | -0.15(-0.51%) |
Oct 16, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 399 | -0.40(-1.34%) |
Oct 13, 2023 | 29.90 | 29.90 | 29.50 | 29.90 | 488 | -0.08(-0.27%) |
Oct 10, 2023 | 29.98 | 0 | -1.22(-3.91%) | |||
Oct 09, 2023 | 31.25 | 31.25 | 31.20 | 31.20 | 2,938 | -0.30(-0.95%) |
Oct 04, 2023 | 31.50 | 0 | -0.10(-0.32%) | |||
Oct 02, 2023 | 31.60 | 0 | -0.40(-1.25%) | |||
Sep 28, 2023 | 32.00 | 30 | +0.00(+0.00%) | |||
Sep 25, 2023 | 32.00 | 150 | -1.00(-3.03%) | |||
Sep 15, 2023 | 33.00 | 0 | +0.01(+0.03%) | |||
Sep 14, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 289 | +0.49(+1.51%) |
Sep 13, 2023 | 32.20 | 32.50 | 32.20 | 32.50 | 587 | +0.90(+2.85%) |
Sep 12, 2023 | 32.35 | 32.35 | 31.60 | 31.60 | 7,144 | -0.40(-1.25%) |
Sep 07, 2023 | 32.00 | 55 | -1.00(-3.03%) | |||
Sep 05, 2023 | 33.00 | 0 | +1.00(+3.12%) | |||
Aug 31, 2023 | 32.00 | 1 | -0.48(-1.48%) | |||
Aug 29, 2023 | 32.48 | 350 | +0.72(+2.27%) | |||
Aug 28, 2023 | 32.10 | 32.10 | 31.75 | 31.76 | 400 | -1.23(-3.73%) |
Aug 25, 2023 | 32.48 | 32.99 | 32.00 | 32.99 | 5,220 | +0.57(+1.76%) |
Aug 24, 2023 | 32.11 | 32.50 | 32.00 | 32.42 | 4,950 | -0.83(-2.50%) |
Aug 23, 2023 | 33.75 | 34.00 | 32.06 | 33.25 | 5,680 | -0.75(-2.21%) |
Aug 22, 2023 | 35.01 | 35.01 | 34.00 | 34.00 | 7,703 | -1.10(-3.13%) |
Aug 21, 2023 | 35.10 | 35.12 | 35.10 | 35.10 | 1,365 | -0.05(-0.14%) |
Aug 18, 2023 | 35.15 | 35.30 | 35.15 | 35.15 | 9,450 | -0.20(-0.57%) |
Aug 17, 2023 | 35.41 | 35.41 | 35.35 | 35.35 | 1,550 | -0.20(-0.56%) |
Aug 15, 2023 | 35.55 | 0 | -0.45(-1.25%) | |||
Aug 14, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -0.04(-0.11%) |
Aug 11, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 110 | -0.02(-0.06%) |
Aug 10, 2023 | 36.10 | 36.11 | 36.06 | 36.06 | 704 | -0.29(-0.80%) |
Aug 09, 2023 | 36.06 | 36.35 | 36.06 | 36.35 | 391 | +0.24(+0.66%) |
Aug 08, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 409 | -0.29(-0.80%) |
Aug 07, 2023 | 36.50 | 36.50 | 36.40 | 36.40 | 600 | +0.15(+0.41%) |
Aug 04, 2023 | 36.90 | 37.04 | 36.25 | 36.25 | 756 | -0.55(-1.49%) |
Aug 03, 2023 | 36.80 | 36.83 | 36.80 | 36.80 | 1,753 | -0.20(-0.54%) |
Aug 02, 2023 | 37.00 | 37.00 | 36.88 | 37.00 | 600 | +0.40(+1.09%) |
Aug 01, 2023 | 36.50 | 37.15 | 36.50 | 36.60 | 6,657 | +0.05(+0.14%) |
Jul 31, 2023 | 37.15 | 37.15 | 36.55 | 36.55 | 636 | -1.15(-3.05%) |
Jul 28, 2023 | 37.48 | 37.70 | 37.48 | 37.70 | 400 | +0.30(+0.80%) |
Jul 27, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 126 | +0.00(+0.00%) |
Jul 26, 2023 | 37.17 | 37.50 | 37.17 | 37.40 | 3,165 | +0.20(+0.54%) |
Jul 25, 2023 | 37.20 | 37.25 | 37.20 | 37.20 | 6,674 | +0.20(+0.54%) |
Jul 24, 2023 | 36.95 | 37.02 | 36.71 | 37.00 | 3,541 | +0.00(+0.00%) |
Jul 21, 2023 | 36.20 | 37.00 | 36.20 | 37.00 | 1,780 | +1.00(+2.78%) |
Jul 20, 2023 | 35.75 | 36.00 | 35.75 | 36.00 | 8,093 | +0.50(+1.41%) |
Jul 19, 2023 | 35.26 | 35.50 | 35.10 | 35.50 | 4,218 | +0.00(+0.00%) |
Jul 18, 2023 | 35.05 | 35.50 | 35.00 | 35.50 | 2,440 | +0.30(+0.85%) |
Jul 14, 2023 | 35.20 | 70 | +0.00(+0.00%) | |||
Jul 13, 2023 | 35.56 | 35.56 | 35.20 | 35.20 | 475 | -0.40(-1.12%) |
Jul 12, 2023 | 35.60 | 35.88 | 35.60 | 35.60 | 1,375 | -0.28(-0.78%) |
Jul 11, 2023 | 35.60 | 35.88 | 35.60 | 35.88 | 215 | +0.63(+1.79%) |
Jul 10, 2023 | 35.35 | 35.35 | 35.25 | 35.25 | 585 | -0.01(-0.03%) |
Jul 07, 2023 | 35.50 | 35.50 | 35.26 | 35.26 | 1,000 | -0.63(-1.76%) |
Jul 06, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 100 | +0.63(+1.79%) |
Jul 05, 2023 | 35.60 | 35.60 | 35.26 | 35.26 | 1,025 | -0.24(-0.68%) |
Jun 30, 2023 | 35.50 | 20 | +0.00(+0.00%) | |||
Jun 29, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 639 | -1.20(-3.27%) |
Jun 28, 2023 | 36.00 | 36.70 | 35.55 | 36.70 | 4,393 | +0.55(+1.52%) |
Jun 27, 2023 | 36.25 | 36.25 | 36.15 | 36.15 | 600 | -0.10(-0.28%) |
Jun 26, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 200 | +0.24(+0.67%) |
Jun 23, 2023 | 36.50 | 36.50 | 36.01 | 36.01 | 400 | -0.54(-1.48%) |
Jun 22, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 614 | +0.00(+0.00%) |
Jun 21, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 300 | +0.00(+0.00%) |
Jun 20, 2023 | 37.25 | 37.25 | 36.55 | 36.55 | 690 | -0.45(-1.22%) |
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.