Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.06 | 0 | +0.06(+0.23%) | |||
Apr 24, 2024 | 26.00 | 0 | +0.00(+0.00%) | |||
Apr 23, 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 500 | -0.05(-0.19%) |
Apr 16, 2024 | 26.05 | 1 | +0.04(+0.15%) | |||
Apr 09, 2024 | 26.01 | 0 | -0.49(-1.85%) | |||
Apr 08, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 500 | -0.50(-1.85%) |
Apr 03, 2024 | 27.00 | 0 | -0.50(-1.82%) | |||
Mar 26, 2024 | 27.50 | 0 | +0.60(+2.23%) | |||
Mar 21, 2024 | 26.90 | 0 | +0.90(+3.46%) | |||
Mar 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 1,390 | +0.50(+1.96%) |
Mar 19, 2024 | 27.00 | 27.00 | 25.50 | 25.50 | 2,190 | -1.50(-5.56%) |
Mar 15, 2024 | 27.00 | 0 | +1.00(+3.85%) | |||
Mar 14, 2024 | 26.50 | 26.50 | 26.00 | 26.00 | 337 | -0.75(-2.80%) |
Mar 12, 2024 | 26.75 | 0 | +0.00(+0.00%) | |||
Mar 06, 2024 | 26.75 | 0 | -0.25(-0.93%) | |||
Mar 04, 2024 | 27.00 | 8 | -0.05(-0.18%) | |||
Feb 26, 2024 | 27.05 | 0 | +0.05(+0.19%) | |||
Feb 21, 2024 | 27.00 | 0 | -1.00(-3.57%) | |||
Feb 15, 2024 | 28.00 | 0 | +0.06(+0.22%) | |||
Feb 14, 2024 | 28.35 | 28.35 | 27.94 | 27.94 | 590 | -1.05(-3.63%) |
Feb 12, 2024 | 28.99 | 0 | -0.01(-0.03%) | |||
Feb 09, 2024 | 28.81 | 29.00 | 28.81 | 29.00 | 448 | +0.15(+0.52%) |
Feb 08, 2024 | 29.00 | 29.00 | 28.85 | 28.85 | 860 | -0.15(-0.52%) |
Feb 07, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 5,101 | +0.00(+0.00%) |
Feb 06, 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 18,495 | +0.60(+2.11%) |
Feb 02, 2024 | 28.40 | 0 | +0.00(+0.00%) | |||
Feb 01, 2024 | 27.90 | 28.40 | 27.75 | 28.40 | 21,410 | -0.10(-0.35%) |
Jan 30, 2024 | 28.50 | 0 | +0.20(+0.71%) | |||
Jan 29, 2024 | 28.35 | 28.35 | 27.75 | 28.30 | 1,650 | -0.20(-0.70%) |
Jan 24, 2024 | 28.50 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 28.50 | 0 | +0.00(+0.00%) | |||
Jan 17, 2024 | 28.50 | 10 | +0.50(+1.79%) | |||
Jan 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 2,300 | +0.00(+0.00%) |
Jan 09, 2024 | 28.00 | 10 | +0.80(+2.94%) | |||
Jan 04, 2024 | 27.20 | 0 | +0.30(+1.12%) | |||
Jan 03, 2024 | 26.94 | 27.01 | 26.50 | 26.90 | 97,035 | +0.55(+2.09%) |
Jan 02, 2024 | 27.00 | 27.00 | 26.35 | 26.35 | 45,540 | -0.30(-1.13%) |
Dec 29, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | +0.60(+2.30%) |
Dec 28, 2023 | 26.00 | 26.05 | 26.00 | 26.05 | 1,405 | -0.20(-0.76%) |
Dec 27, 2023 | 26.25 | 26.25 | 26.20 | 26.25 | 58,100 | -0.25(-0.94%) |
Dec 19, 2023 | 26.50 | 0 | +0.35(+1.34%) | |||
Dec 15, 2023 | 26.15 | 0 | +0.00(+0.00%) | |||
Dec 14, 2023 | 26.25 | 26.25 | 26.15 | 26.15 | 1,501 | -0.85(-3.15%) |
Dec 13, 2023 | 26.95 | 27.00 | 26.95 | 27.00 | 12,288 | +0.00(+0.00%) |
Dec 12, 2023 | 26.99 | 27.00 | 26.99 | 27.00 | 27,662 | +0.50(+1.89%) |
Dec 08, 2023 | 26.50 | 80 | +0.00(+0.00%) | |||
Dec 07, 2023 | 25.00 | 27.25 | 25.00 | 26.50 | 2,185 | +2.75(+11.58%) |
Dec 06, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -0.25(-1.04%) |
Dec 04, 2023 | 24.00 | 0 | -0.19(-0.79%) | |||
Dec 01, 2023 | 24.19 | 24.19 | 23.65 | 24.19 | 1,000 | +0.23(+0.96%) |
Nov 28, 2023 | 23.96 | 0 | +0.82(+3.54%) | |||
Nov 27, 2023 | 23.00 | 23.14 | 22.90 | 23.14 | 1,100 | +0.24(+1.05%) |
Nov 22, 2023 | 22.90 | 0 | -0.10(-0.43%) | |||
Nov 17, 2023 | 23.00 | 0 | +0.11(+0.48%) | |||
Nov 15, 2023 | 22.89 | 0 | +0.99(+4.52%) | |||
Nov 14, 2023 | 21.24 | 22.94 | 21.24 | 21.90 | 8,878 | +1.15(+5.54%) |
Nov 09, 2023 | 20.75 | 0 | -0.25(-1.19%) | |||
Nov 08, 2023 | 20.51 | 21.00 | 20.51 | 21.00 | 1,400 | +0.50(+2.44%) |
Nov 07, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.21(+1.03%) |
Nov 03, 2023 | 20.29 | 0 | +0.29(+1.45%) | |||
Nov 01, 2023 | 20.00 | 0 | +0.40(+2.04%) | |||
Oct 31, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 1,060 | +0.25(+1.29%) |
Oct 12, 2023 | 19.35 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 170 | +0.35(+1.84%) |
Oct 03, 2023 | 19.00 | 0 | -1.75(-8.43%) | |||
Sep 29, 2023 | 20.75 | 0 | +0.00(+0.00%) | |||
Sep 21, 2023 | 20.75 | 0 | +0.45(+2.22%) | |||
Sep 19, 2023 | 20.30 | 0 | -0.45(-2.17%) | |||
Sep 18, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 457 | +0.30(+1.47%) |
Sep 15, 2023 | 21.00 | 21.00 | 20.45 | 20.45 | 2,242 | -0.12(-0.58%) |
Sep 14, 2023 | 21.00 | 21.00 | 20.50 | 20.57 | 3,422 | -0.43(-2.05%) |
Sep 13, 2023 | 20.98 | 21.10 | 20.50 | 21.00 | 5,792 | +0.02(+0.10%) |
Sep 01, 2023 | 20.98 | 0 | +0.73(+3.60%) | |||
Aug 18, 2023 | 20.25 | 0 | +0.25(+1.25%) | |||
Aug 15, 2023 | 20.00 | 0 | -0.25(-1.23%) | |||
Aug 14, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 300 | -0.55(-2.64%) |
Aug 09, 2023 | 20.80 | 0 | +0.30(+1.46%) | |||
Aug 04, 2023 | 20.50 | 0 | +0.50(+2.50%) | |||
Aug 02, 2023 | 20.00 | 0 | +0.00(+0.00%) | |||
Jul 31, 2023 | 20.00 | 0 | +0.50(+2.56%) | |||
Jul 26, 2023 | 19.50 | 0 | +0.00(+0.00%) | |||
Jul 25, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.00(+0.00%) |
Jul 24, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 105 | +0.00(+0.00%) |
Jul 21, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.00(+0.00%) |
Jul 20, 2023 | 18.90 | 19.50 | 18.90 | 19.50 | 75,000 | +0.52(+2.74%) |
Jul 19, 2023 | 18.98 | 19.25 | 18.98 | 18.98 | 10,347 | +0.05(+0.27%) |
Jul 18, 2023 | 19.00 | 19.00 | 18.93 | 18.93 | 13,987 | -0.05(-0.27%) |
Jul 17, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 10,950 | +0.75(+4.11%) |
Jul 14, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 100 | -0.17(-0.92%) |
Jul 12, 2023 | 18.40 | 0 | -0.58(-3.06%) | |||
Jul 11, 2023 | 18.20 | 18.98 | 18.20 | 18.98 | 400 | +0.48(+2.59%) |
Jul 10, 2023 | 18.20 | 18.50 | 18.20 | 18.50 | 2,232 | +0.30(+1.65%) |
Jul 07, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 4,681 | -0.06(-0.33%) |
Jul 06, 2023 | 18.50 | 18.50 | 18.26 | 18.26 | 500 | -0.05(-0.27%) |
Jul 03, 2023 | 18.31 | 75 | -0.19(-1.03%) | |||
Jun 30, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 295 | +0.25(+1.37%) |
Jun 29, 2023 | 19.00 | 19.00 | 18.25 | 18.25 | 4,768 | -0.75(-3.95%) |
Jun 27, 2023 | 19.00 | 0 | +0.00(+0.00%) | |||
Jun 26, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 | +0.00(+0.00%) |
Jun 23, 2023 | 18.70 | 19.50 | 18.70 | 19.00 | 17,127 | +0.25(+1.33%) |
Jun 22, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | +0.00(+0.00%) |
Jun 21, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | -0.05(-0.27%) |
Jun 16, 2023 | 18.80 | 5 | +0.00(+0.00%) | |||
Jun 09, 2023 | 18.80 | 0 | -0.20(-1.05%) | |||
Jun 07, 2023 | 19.00 | 0 | +0.00(+0.00%) | |||
Jun 05, 2023 | 19.00 | 38 | -0.20(-1.04%) | |||
Jun 02, 2023 | 19.00 | 19.20 | 19.00 | 19.20 | 262 | +0.20(+1.05%) |
Jun 01, 2023 | 18.95 | 19.20 | 18.95 | 19.00 | 534 | +0.00(+0.00%) |
May 30, 2023 | 19.00 | 0 | -0.50(-2.56%) | |||
May 26, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.00(+0.00%) |
May 25, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | -0.01(-0.05%) |
May 23, 2023 | 19.51 | 0 | +0.26(+1.35%) | |||
May 22, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 200 | -0.95(-4.70%) |
May 18, 2023 | 20.20 | 0 | +1.10(+5.76%) | |||
May 17, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 17,520 | -1.10(-5.45%) |
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.