Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 31.08 | 10 | -1.50(-4.61%) | |||
May 21, 2024 | 32.58 | 10 | -0.03(-0.09%) | |||
May 20, 2024 | 32.65 | 32.65 | 32.61 | 32.61 | 275 | -1.51(-4.43%) |
May 17, 2024 | 34.45 | 34.45 | 34.12 | 34.12 | 3,061 | -1.31(-3.70%) |
May 16, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 5,926 | +1.54(+4.54%) |
May 15, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 450 | -0.61(-1.77%) |
May 14, 2024 | 34.24 | 34.50 | 34.00 | 34.50 | 7,410 | +8.40(+32.18%) |
May 07, 2024 | 26.10 | 10 | -1.06(-3.90%) | |||
May 02, 2024 | 27.16 | 10 | -0.39(-1.42%) | |||
May 01, 2024 | 27.55 | 30.04 | 27.55 | 27.55 | 316 | -1.88(-6.39%) |
Apr 29, 2024 | 29.43 | 10 | +3.33(+12.76%) | |||
Apr 26, 2024 | 27.86 | 27.86 | 26.10 | 26.10 | 645 | -6.72(-20.47%) |
Apr 25, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 1,040 | +3.84(+13.24%) |
Apr 18, 2024 | 28.98 | 10 | -1.37(-4.51%) | |||
Apr 17, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 100 | -0.80(-2.57%) |
Apr 16, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 150 | -3.01(-8.80%) |
Apr 11, 2024 | 34.16 | 50 | -2.00(-5.54%) | |||
Apr 10, 2024 | 33.56 | 36.26 | 33.56 | 36.16 | 510 | +1.22(+3.49%) |
Apr 09, 2024 | 35.49 | 35.49 | 34.94 | 34.94 | 1,346 | +0.11(+0.31%) |
Apr 08, 2024 | 35.04 | 35.04 | 34.83 | 34.83 | 219 | -0.45(-1.27%) |
Apr 05, 2024 | 34.78 | 35.28 | 33.28 | 35.28 | 1,771 | +0.12(+0.34%) |
Apr 04, 2024 | 34.89 | 35.89 | 34.89 | 35.16 | 16,837 | +4.61(+15.11%) |
Apr 03, 2024 | 31.40 | 31.40 | 30.55 | 30.55 | 647 | +4.43(+16.94%) |
Apr 01, 2024 | 26.12 | 0 | -2.47(-8.64%) | |||
Mar 28, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 100 | +0.11(+0.39%) |
Mar 25, 2024 | 28.48 | 0 | -1.02(-3.46%) | |||
Mar 22, 2024 | 28.90 | 29.50 | 28.90 | 29.50 | 3,499 | +2.75(+10.28%) |
Mar 18, 2024 | 26.75 | 0 | -2.59(-8.84%) | |||
Mar 13, 2024 | 29.34 | 0 | -0.08(-0.27%) | |||
Mar 12, 2024 | 29.33 | 29.92 | 29.33 | 29.43 | 20,550 | +1.30(+4.60%) |
Mar 11, 2024 | 27.36 | 28.13 | 27.36 | 28.13 | 600 | +2.20(+8.49%) |
Mar 07, 2024 | 25.93 | 7,550 | +0.39(+1.52%) | |||
Mar 06, 2024 | 24.62 | 25.78 | 24.60 | 25.54 | 4,053 | +1.85(+7.81%) |
Mar 05, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 648 | -0.49(-2.03%) |
Mar 04, 2024 | 24.04 | 24.18 | 24.01 | 24.18 | 1,687 | +0.27(+1.13%) |
Mar 01, 2024 | 22.45 | 23.91 | 22.45 | 23.91 | 2,650 | +0.81(+3.51%) |
Feb 29, 2024 | 23.00 | 23.55 | 23.00 | 23.10 | 5,600 | -0.49(-2.08%) |
Feb 28, 2024 | 23.31 | 23.59 | 23.31 | 23.59 | 200 | +0.60(+2.61%) |
Feb 26, 2024 | 22.99 | 852 | -0.46(-1.96%) | |||
Feb 22, 2024 | 23.45 | 5 | -0.95(-3.89%) | |||
Feb 21, 2024 | 24.51 | 24.51 | 24.37 | 24.40 | 6,256 | +0.02(+0.08%) |
Feb 20, 2024 | 24.64 | 24.68 | 24.38 | 24.38 | 4,629 | +0.17(+0.70%) |
Feb 16, 2024 | 24.40 | 24.40 | 24.21 | 24.21 | 636 | -0.79(-3.15%) |
Feb 15, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 300 | +0.78(+3.22%) |
Feb 14, 2024 | 23.88 | 24.61 | 23.88 | 24.22 | 3,150 | +4.54(+23.07%) |
Feb 13, 2024 | 19.74 | 20.00 | 19.49 | 19.68 | 815 | -0.86(-4.19%) |
Feb 12, 2024 | 20.83 | 21.09 | 20.54 | 20.54 | 634 | +0.62(+3.10%) |
Feb 09, 2024 | 20.25 | 20.25 | 19.92 | 19.92 | 589 | -0.16(-0.79%) |
Feb 08, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 215 | +1.39(+7.44%) |
Feb 06, 2024 | 18.69 | 0 | -0.42(-2.20%) | |||
Feb 05, 2024 | 18.25 | 19.11 | 17.87 | 19.11 | 42,892 | +0.86(+4.71%) |
Feb 02, 2024 | 19.63 | 19.63 | 17.80 | 18.25 | 6,556 | -5.25(-22.34%) |
Feb 01, 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 1,758 | +0.30(+1.29%) |
Jan 31, 2024 | 23.03 | 23.20 | 23.03 | 23.20 | 3,310 | +0.20(+0.87%) |
Jan 30, 2024 | 23.54 | 23.64 | 23.00 | 23.00 | 737 | -1.78(-7.18%) |
Jan 29, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 100 | -0.52(-2.05%) |
Jan 26, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 340 | +0.20(+0.79%) |
Jan 25, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 974 | +2.10(+9.13%) |
Jan 22, 2024 | 23.00 | 0 | -0.40(-1.71%) | |||
Jan 19, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 418 | -0.67(-2.78%) |
Jan 18, 2024 | 24.71 | 24.80 | 24.07 | 24.07 | 4,843 | +0.67(+2.86%) |
Jan 17, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 6,251 | -1.33(-5.38%) |
Jan 16, 2024 | 24.62 | 24.73 | 23.88 | 24.73 | 912 | -1.03(-4.00%) |
Jan 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 140 | +0.44(+1.74%) |
Jan 11, 2024 | 25.80 | 26.50 | 25.22 | 25.32 | 2,341 | -0.53(-2.05%) |
Jan 09, 2024 | 25.85 | 2,640 | -0.35(-1.34%) | |||
Jan 08, 2024 | 26.41 | 26.41 | 26.20 | 26.20 | 1,155 | +0.14(+0.54%) |
Jan 05, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 224 | -0.14(-0.53%) |
Jan 04, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 1,000 | -0.42(-1.58%) |
Jan 03, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 200 | +0.26(+0.98%) |
Jan 02, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 22,874 | -0.46(-1.71%) |
Dec 28, 2023 | 26.82 | 69 | +1.08(+4.20%) | |||
Dec 22, 2023 | 25.74 | 30 | -4.80(-15.72%) | |||
Dec 20, 2023 | 30.54 | 0 | -0.21(-0.68%) | |||
Dec 18, 2023 | 30.75 | 0 | -2.25(-6.82%) | |||
Dec 15, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 3,769 | +0.83(+2.58%) |
Dec 12, 2023 | 32.17 | 1,293 | -1.14(-3.42%) | |||
Dec 07, 2023 | 33.31 | 80 | -0.11(-0.33%) | |||
Dec 06, 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 193 | +1.09(+3.37%) |
Dec 05, 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 214 | +0.14(+0.43%) |
Dec 04, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 100 | -0.39(-1.20%) |
Dec 01, 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 214 | -0.78(-2.34%) |
Nov 29, 2023 | 33.36 | 21 | -0.31(-0.92%) | |||
Nov 27, 2023 | 33.67 | 850 | +0.39(+1.17%) | |||
Nov 21, 2023 | 33.28 | 0 | -2.55(-7.10%) | |||
Nov 17, 2023 | 35.83 | 0 | +1.45(+4.20%) | |||
Nov 15, 2023 | 34.38 | 15 | +4.96(+16.86%) | |||
Nov 13, 2023 | 29.42 | 620 | -1.12(-3.67%) | |||
Nov 09, 2023 | 30.54 | 1,981 | +0.86(+2.88%) | |||
Nov 08, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 3,775 | +0.90(+3.14%) |
Nov 07, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 2,366 | -0.22(-0.76%) |
Nov 06, 2023 | 29.00 | 29.00 | 28.50 | 29.00 | 15,550 | +2.34(+8.78%) |
Nov 01, 2023 | 26.66 | 0 | +2.25(+9.22%) | |||
Oct 31, 2023 | 25.20 | 25.34 | 24.41 | 24.41 | 12,200 | -0.59(-2.36%) |
Oct 30, 2023 | 25.27 | 25.27 | 25.00 | 25.00 | 1,554 | +0.27(+1.08%) |
Oct 27, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 150 | +1.25(+5.34%) |
Oct 26, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 205 | -0.95(-3.90%) |
Oct 25, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 9,900 | -2.11(-7.95%) |
Oct 24, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 8,173 | -0.35(-1.30%) |
Oct 19, 2023 | 26.89 | 5 | -0.56(-2.04%) | |||
Oct 17, 2023 | 27.45 | 0 | -1.15(-4.02%) | |||
Oct 13, 2023 | 28.60 | 0 | +0.18(+0.63%) | |||
Oct 09, 2023 | 28.42 | 0 | +0.64(+2.29%) | |||
Oct 05, 2023 | 27.79 | 20 | +0.07(+0.23%) | |||
Oct 04, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 1,220 | -0.02(-0.05%) |
Oct 03, 2023 | 28.15 | 28.15 | 27.66 | 27.73 | 675 | -0.74(-2.58%) |
Oct 02, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 100 | -0.13(-0.45%) |
Sep 28, 2023 | 28.60 | 0 | -1.09(-3.67%) | |||
Sep 26, 2023 | 29.69 | 1,000 | -1.77(-5.63%) | |||
Sep 25, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 1,581 | -2.42(-7.16%) |
Sep 21, 2023 | 33.88 | 0 | -1.55(-4.39%) | |||
Sep 20, 2023 | 35.71 | 35.71 | 35.44 | 35.44 | 200 | +4.44(+14.32%) |
Sep 13, 2023 | 31.00 | 0 | -1.00(-3.12%) | |||
Sep 12, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 2,086 | -3.05(-8.71%) |
Aug 30, 2023 | 35.05 | 9 | -2.25(-6.03%) | |||
Aug 25, 2023 | 37.30 | 0 | +0.01(+0.01%) | |||
Aug 18, 2023 | 37.30 | 1 | -1.68(-4.31%) | |||
Aug 17, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 233 | -1.77(-4.34%) |
Aug 16, 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 300 | -1.75(-4.12%) |
Aug 10, 2023 | 42.50 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 43.00 | 43.00 | 42.00 | 42.50 | 450 | -2.50(-5.56%) |
Jul 31, 2023 | 45.00 | 55 | +0.28(+0.62%) | |||
Jul 27, 2023 | 44.72 | 5 | -0.42(-0.92%) | |||
Jul 26, 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 110 | -0.65(-1.41%) |
Jul 24, 2023 | 45.79 | 128,729 | -0.21(-0.47%) | |||
Jul 20, 2023 | 46.00 | 2 | -2.00(-4.17%) | |||
Jul 19, 2023 | 47.73 | 48.00 | 47.73 | 48.00 | 8,735 | +3.74(+8.45%) |
Jul 17, 2023 | 44.26 | 750 | -1.97(-4.26%) | |||
Jul 14, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 2,000 | +2.72(+6.25%) |
Jul 11, 2023 | 43.51 | 0 | -1.49(-3.31%) | |||
Jun 30, 2023 | 45.00 | 0 | +0.96(+2.18%) | |||
Jun 29, 2023 | 43.88 | 44.04 | 43.88 | 44.04 | 635 | -0.04(-0.09%) |
Jun 28, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 1,629 | +3.78(+9.38%) |
Jun 27, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 500 | +3.00(+8.04%) |
Jun 22, 2023 | 37.30 | 0 | -0.05(-0.15%) | |||
Jun 21, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 2,287 | -2.15(-5.43%) |
Jun 16, 2023 | 39.50 | 5 | +1.25(+3.27%) | |||
Jun 15, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 171 | +0.27(+0.71%) |
Jun 09, 2023 | 37.98 | 50 | -1.42(-3.60%) |
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.