Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.49 | 34.49 | 32.77 | 33.95 | 18,089 | -0.55(-1.59%) |
Apr 29, 2024 | 34.80 | 34.80 | 33.58 | 34.50 | 5,353 | +1.35(+4.06%) |
Apr 26, 2024 | 32.25 | 35.44 | 32.25 | 33.15 | 81,108 | +1.15(+3.61%) |
Apr 25, 2024 | 30.36 | 32.24 | 30.36 | 32.00 | 13,521 | +5.00(+18.52%) |
Apr 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1,059 | +0.30(+1.12%) |
Apr 23, 2024 | 26.30 | 26.70 | 26.30 | 26.70 | 3,465 | -0.12(-0.44%) |
Apr 22, 2024 | 26.82 | 26.82 | 25.57 | 26.82 | 3,261 | -0.48(-1.76%) |
Apr 18, 2024 | 27.30 | 2,235 | +0.61(+2.29%) | |||
Apr 17, 2024 | 27.56 | 27.56 | 26.69 | 26.69 | 1,917 | +1.02(+3.97%) |
Apr 16, 2024 | 25.18 | 25.90 | 25.17 | 25.67 | 4,541 | -1.77(-6.45%) |
Apr 12, 2024 | 27.44 | 135 | +0.44(+1.63%) | |||
Apr 11, 2024 | 27.16 | 27.16 | 27.00 | 27.00 | 784 | -0.94(-3.35%) |
Apr 09, 2024 | 27.94 | 10,000 | -0.00(-0.02%) | |||
Apr 08, 2024 | 27.44 | 27.94 | 27.39 | 27.94 | 9,045 | +1.43(+5.39%) |
Apr 05, 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 9,646 | -0.55(-2.03%) |
Apr 04, 2024 | 26.76 | 27.19 | 26.44 | 27.06 | 2,579 | +1.10(+4.24%) |
Apr 03, 2024 | 26.30 | 26.35 | 25.75 | 25.96 | 1,593 | -0.12(-0.46%) |
Apr 02, 2024 | 25.33 | 26.08 | 25.33 | 26.08 | 5,904 | +1.31(+5.29%) |
Apr 01, 2024 | 25.85 | 25.85 | 24.77 | 24.77 | 8,368 | +0.66(+2.75%) |
Mar 28, 2024 | 24.20 | 24.48 | 24.11 | 24.11 | 1,694 | +0.21(+0.86%) |
Mar 26, 2024 | 23.90 | 39 | -0.49(-1.99%) | |||
Mar 25, 2024 | 24.39 | 25.10 | 24.00 | 24.39 | 1,079 | +1.50(+6.53%) |
Mar 20, 2024 | 22.89 | 13 | +0.11(+0.48%) | |||
Mar 19, 2024 | 23.00 | 23.00 | 22.78 | 22.78 | 6,262 | -1.52(-6.26%) |
Mar 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 10,177 | +1.00(+4.29%) |
Mar 14, 2024 | 23.30 | 0 | -1.70(-6.80%) | |||
Mar 13, 2024 | 25.00 | 25.00 | 24.63 | 25.00 | 1,400 | +1.50(+6.38%) |
Mar 11, 2024 | 23.50 | 2,286 | +0.06(+0.26%) | |||
Mar 08, 2024 | 24.15 | 24.15 | 23.44 | 23.44 | 665 | -0.06(-0.26%) |
Mar 07, 2024 | 23.10 | 23.67 | 23.10 | 23.50 | 6,416 | +1.03(+4.58%) |
Mar 06, 2024 | 22.40 | 22.47 | 22.40 | 22.47 | 400 | +0.97(+4.51%) |
Mar 05, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -1.17(-5.16%) |
Mar 01, 2024 | 22.67 | 35 | +1.27(+5.93%) | |||
Feb 29, 2024 | 21.55 | 21.55 | 21.40 | 21.40 | 4,645 | -0.35(-1.60%) |
Feb 28, 2024 | 21.67 | 21.75 | 21.67 | 21.75 | 1,045 | -0.25(-1.14%) |
Feb 27, 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 6,066 | -0.42(-1.87%) |
Feb 26, 2024 | 22.50 | 22.50 | 22.42 | 22.42 | 1,001 | +0.10(+0.45%) |
Feb 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 8,299 | +0.04(+0.18%) |
Feb 22, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 315 | +0.28(+1.27%) |
Feb 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 241 | -0.18(-0.82%) |
Feb 15, 2024 | 22.18 | 26 | +0.73(+3.41%) | |||
Feb 14, 2024 | 21.69 | 21.69 | 21.45 | 21.45 | 351 | -0.11(-0.51%) |
Feb 12, 2024 | 21.56 | 20 | -0.31(-1.42%) | |||
Feb 09, 2024 | 22.05 | 22.05 | 21.57 | 21.87 | 7,843 | -0.37(-1.66%) |
Feb 08, 2024 | 22.00 | 22.29 | 22.00 | 22.24 | 1,453 | -0.42(-1.85%) |
Feb 07, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 110 | -0.96(-4.06%) |
Feb 06, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 500 | +0.52(+2.25%) |
Feb 05, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | -0.57(-2.41%) |
Feb 02, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 291 | -0.92(-3.74%) |
Jan 31, 2024 | 24.59 | 853 | +0.59(+2.46%) | |||
Jan 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 239 | +0.58(+2.48%) |
Jan 29, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 1,032 | -0.58(-2.42%) |
Jan 24, 2024 | 24.00 | 5,187 | +0.86(+3.72%) | |||
Jan 23, 2024 | 22.64 | 23.36 | 22.64 | 23.14 | 1,032 | +0.32(+1.40%) |
Jan 22, 2024 | 22.01 | 22.82 | 22.01 | 22.82 | 1,850 | -0.10(-0.44%) |
Jan 19, 2024 | 22.86 | 22.92 | 22.86 | 22.92 | 1,130 | +0.74(+3.34%) |
Jan 17, 2024 | 22.18 | 1,661 | -1.07(-4.60%) | |||
Jan 16, 2024 | 23.02 | 23.25 | 23.02 | 23.25 | 1,265 | -0.87(-3.61%) |
Jan 12, 2024 | 23.35 | 24.12 | 23.35 | 24.12 | 4,104 | +0.78(+3.35%) |
Jan 11, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 696 | +0.38(+1.65%) |
Jan 10, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 5,072 | -1.13(-4.70%) |
Jan 08, 2024 | 24.09 | 91 | +0.21(+0.88%) | |||
Jan 05, 2024 | 23.88 | 24.12 | 23.88 | 23.88 | 3,042 | -0.32(-1.33%) |
Jan 04, 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 1,200 | +0.30(+1.24%) |
Jan 03, 2024 | 24.00 | 24.00 | 23.91 | 23.91 | 1,526 | -1.11(-4.42%) |
Jan 02, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 106 | -0.01(-0.02%) |
Dec 29, 2023 | 24.53 | 25.02 | 24.53 | 25.02 | 936 | -0.38(-1.51%) |
Dec 28, 2023 | 25.50 | 25.50 | 25.20 | 25.40 | 908 | +0.04(+0.18%) |
Dec 27, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 380 | +1.11(+4.56%) |
Dec 26, 2023 | 23.80 | 25.00 | 23.80 | 24.25 | 696 | -0.01(-0.06%) |
Dec 22, 2023 | 24.00 | 24.92 | 24.00 | 24.26 | 1,744 | +0.51(+2.16%) |
Dec 20, 2023 | 23.75 | 50 | +0.09(+0.38%) | |||
Dec 19, 2023 | 23.37 | 23.66 | 23.37 | 23.66 | 1,758 | +0.68(+2.94%) |
Dec 18, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 290 | +0.43(+1.88%) |
Dec 14, 2023 | 22.56 | 5,660 | +1.56(+7.43%) | |||
Dec 13, 2023 | 21.00 | 21.00 | 20.91 | 21.00 | 3,759 | -2.18(-9.40%) |
Dec 11, 2023 | 23.18 | 3 | +0.38(+1.69%) | |||
Dec 08, 2023 | 22.73 | 22.84 | 22.15 | 22.80 | 1,257 | -5.12(-18.36%) |
Dec 04, 2023 | 27.92 | 82 | +0.92(+3.41%) | |||
Nov 30, 2023 | 27.00 | 52 | -0.05(-0.17%) | |||
Nov 27, 2023 | 27.05 | 28 | -0.95(-3.41%) | |||
Nov 20, 2023 | 28.00 | 0 | +1.10(+4.09%) | |||
Nov 17, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 2,282 | -0.78(-2.82%) |
Nov 15, 2023 | 27.68 | 436 | +1.00(+3.75%) | |||
Nov 14, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 4,522 | +2.28(+9.36%) |
Nov 13, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 356 | -1.39(-5.40%) |
Nov 08, 2023 | 25.79 | 100 | -0.11(-0.43%) | |||
Nov 02, 2023 | 25.90 | 3,063 | +1.13(+4.56%) | |||
Oct 31, 2023 | 24.77 | 3,319 | +0.04(+0.16%) | |||
Oct 27, 2023 | 24.73 | 0 | -0.81(-3.17%) | |||
Oct 20, 2023 | 25.54 | 955 | -0.88(-3.33%) | |||
Oct 19, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 2,721 | -0.95(-3.47%) |
Oct 17, 2023 | 27.37 | 2,008 | -0.13(-0.47%) | |||
Oct 16, 2023 | 27.73 | 27.73 | 27.50 | 27.50 | 7,838 | -0.23(-0.83%) |
Oct 11, 2023 | 27.73 | 75 | -0.32(-1.13%) | |||
Oct 10, 2023 | 28.15 | 28.15 | 27.66 | 28.05 | 1,958 | +1.46(+5.48%) |
Oct 09, 2023 | 26.21 | 26.59 | 26.21 | 26.59 | 732 | +0.52(+1.99%) |
Oct 06, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 727 | -1.76(-6.32%) |
Sep 28, 2023 | 27.83 | 107 | +1.16(+4.37%) | |||
Sep 27, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 1,046 | -0.38(-1.39%) |
Sep 26, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 324 | -0.88(-3.15%) |
Sep 18, 2023 | 27.92 | 0 | -1.21(-4.15%) | |||
Sep 15, 2023 | 28.15 | 29.13 | 28.15 | 29.13 | 1,441 | +1.18(+4.22%) |
Sep 14, 2023 | 28.00 | 28.18 | 27.69 | 27.95 | 3,111 | +1.81(+6.94%) |
Sep 13, 2023 | 26.14 | 26.28 | 26.14 | 26.14 | 151,427 | +0.59(+2.30%) |
Sep 12, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 550 | +0.01(+0.04%) |
Sep 11, 2023 | 25.92 | 26.06 | 25.54 | 25.54 | 23,938 | +0.53(+2.12%) |
Sep 08, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 201 | -0.38(-1.50%) |
Sep 07, 2023 | 25.39 | 25.50 | 25.39 | 25.39 | 2,370 | -1.61(-5.95%) |
Sep 05, 2023 | 27.00 | 307 | +0.05(+0.18%) | |||
Sep 01, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 34,000 | +0.69(+2.64%) |
Aug 29, 2023 | 26.25 | 25 | +0.61(+2.37%) | |||
Aug 25, 2023 | 25.64 | 0 | -0.40(-1.55%) | |||
Aug 24, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 114 | -0.05(-0.20%) |
Aug 23, 2023 | 25.48 | 26.73 | 25.48 | 26.10 | 4,496 | +0.60(+2.35%) |
Aug 22, 2023 | 25.50 | 25.50 | 25.44 | 25.50 | 5,868 | +0.52(+2.08%) |
Aug 21, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 30,109 | -0.12(-0.50%) |
Aug 18, 2023 | 25.00 | 25.11 | 25.00 | 25.11 | 3,572 | -0.47(-1.86%) |
Aug 17, 2023 | 26.08 | 26.08 | 25.56 | 25.58 | 16,960 | +0.04(+0.18%) |
Aug 16, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 4,449 | -0.96(-3.64%) |
Aug 14, 2023 | 26.50 | 1,074 | -0.55(-2.03%) | |||
Aug 11, 2023 | 27.39 | 27.39 | 27.05 | 27.05 | 1,432 | -0.68(-2.45%) |
Aug 10, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 605 | -0.26(-0.93%) |
Aug 07, 2023 | 27.99 | 244 | -0.50(-1.76%) | |||
Aug 04, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 137 | +0.30(+1.06%) |
Aug 03, 2023 | 28.21 | 28.21 | 28.19 | 28.19 | 614 | -1.76(-5.88%) |
Aug 01, 2023 | 29.95 | 36 | -0.05(-0.17%) | |||
Jul 31, 2023 | 30.75 | 30.75 | 30.00 | 30.00 | 689 | +0.31(+1.04%) |
Jul 28, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 236 | -0.98(-3.20%) |
Jul 27, 2023 | 32.10 | 32.10 | 30.67 | 30.67 | 692 | -1.69(-5.23%) |
Jul 26, 2023 | 31.60 | 32.36 | 31.57 | 32.36 | 4,374 | -0.62(-1.88%) |
Jul 25, 2023 | 30.97 | 32.98 | 30.97 | 32.98 | 3,183 | +2.23(+7.25%) |
Jul 24, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 187 | +0.00(+0.00%) |
Jul 20, 2023 | 30.75 | 22 | +0.95(+3.19%) | |||
Jul 19, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 1,051 | -0.76(-2.49%) |
Jul 17, 2023 | 30.56 | 23 | -0.98(-3.11%) | |||
Jul 13, 2023 | 31.54 | 14 | +0.84(+2.74%) | |||
Jul 12, 2023 | 29.81 | 31.03 | 29.81 | 30.70 | 1,151 | +1.57(+5.39%) |
Jul 11, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 150 | +0.86(+3.04%) |
Jul 10, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 286 | -0.19(-0.67%) |
Jul 07, 2023 | 27.93 | 28.46 | 27.93 | 28.46 | 9,133 | +1.37(+5.06%) |
Jul 06, 2023 | 28.10 | 28.10 | 27.09 | 27.09 | 1,136 | -2.86(-9.55%) |
Jul 03, 2023 | 29.95 | 581 | +1.76(+6.24%) | |||
Jun 30, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 245 | +0.03(+0.10%) |
Jun 29, 2023 | 28.53 | 28.53 | 28.16 | 28.16 | 1,590 | -1.12(-3.82%) |
Jun 26, 2023 | 29.28 | 5,122 | +0.14(+0.48%) | |||
Jun 23, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 200 | -0.58(-1.95%) |
Jun 22, 2023 | 29.54 | 29.72 | 29.54 | 29.72 | 798 | +0.33(+1.12%) |
Jun 21, 2023 | 30.00 | 30.00 | 29.39 | 29.39 | 1,500 | -0.85(-2.81%) |
Jun 20, 2023 | 31.19 | 31.19 | 30.05 | 30.24 | 3,298 | -2.86(-8.64%) |
Jun 16, 2023 | 32.30 | 33.10 | 32.30 | 33.10 | 1,358 | +0.22(+0.67%) |
Jun 14, 2023 | 32.88 | 10 | +1.83(+5.89%) | |||
Jun 13, 2023 | 31.07 | 31.68 | 31.05 | 31.05 | 2,337 | +0.76(+2.51%) |
Jun 07, 2023 | 30.29 | 39 | +2.53(+9.12%) | |||
Jun 01, 2023 | 27.76 | 657 | -0.33(-1.18%) | |||
May 31, 2023 | 28.31 | 28.31 | 28.09 | 28.09 | 1,377 | -0.72(-2.50%) |
May 30, 2023 | 29.27 | 29.27 | 28.81 | 28.81 | 512 | +0.12(+0.42%) |
May 26, 2023 | 29.26 | 29.26 | 28.55 | 28.69 | 1,144 | +0.76(+2.72%) |
May 25, 2023 | 28.03 | 28.03 | 27.93 | 27.93 | 6,440 | +0.19(+0.68%) |
May 24, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 112 | -1.92(-6.48%) |
May 23, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 204 | -0.27(-0.90%) |
May 22, 2023 | 29.82 | 29.95 | 29.82 | 29.93 | 666 | +0.43(+1.46%) |
May 19, 2023 | 29.00 | 29.70 | 29.00 | 29.50 | 750 | +0.21(+0.71%) |
May 17, 2023 | 29.29 | 417 | +0.11(+0.38%) | |||
May 16, 2023 | 30.16 | 30.16 | 29.18 | 29.18 | 1,520 | -0.66(-2.23%) |
May 15, 2023 | 29.17 | 29.84 | 29.17 | 29.84 | 860 | +1.30(+4.57%) |
May 12, 2023 | 29.25 | 29.25 | 28.54 | 28.54 | 649 | -0.96(-3.25%) |
May 11, 2023 | 29.50 | 30.00 | 29.50 | 29.50 | 2,014 | -2.15(-6.79%) |
May 08, 2023 | 31.65 | 110 | +0.76(+2.46%) | |||
May 03, 2023 | 30.89 | 177 | +1.16(+3.90%) |
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.