Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 54.00 | 14,166 | +0.22(+0.41%) | |||
Jan 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 1,060 | -0.17(-0.32%) |
Jan 25, 2024 | 53.95 | 36 | +0.17(+0.32%) | |||
Jan 19, 2024 | 53.78 | 18 | -0.15(-0.28%) | |||
Jan 17, 2024 | 53.93 | 28 | -0.83(-1.52%) | |||
Jan 12, 2024 | 54.76 | 72 | +0.86(+1.60%) | |||
Jan 11, 2024 | 52.68 | 54.30 | 52.68 | 53.90 | 2,793 | -0.36(-0.66%) |
Jan 10, 2024 | 54.39 | 54.39 | 53.74 | 54.26 | 6,952 | -0.74(-1.35%) |
Jan 09, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 108 | +0.00(+0.00%) |
Jan 04, 2024 | 55.00 | 28 | +2.34(+4.44%) | |||
Jan 03, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 2,007 | +2.06(+4.07%) |
Dec 22, 2023 | 50.60 | 37 | -0.18(-0.35%) | |||
Dec 20, 2023 | 50.78 | 41 | +0.65(+1.30%) | |||
Dec 18, 2023 | 50.13 | 7 | -0.64(-1.26%) | |||
Dec 14, 2023 | 50.77 | 8 | -1.09(-2.11%) | |||
Dec 13, 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 109 | -0.14(-0.26%) |
Dec 12, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 225 | +1.77(+3.52%) |
Dec 06, 2023 | 50.23 | 0 | -1.99(-3.81%) | |||
Dec 04, 2023 | 52.22 | 41 | +1.57(+3.10%) | |||
Nov 29, 2023 | 50.65 | 0 | +0.64(+1.28%) | |||
Nov 28, 2023 | 49.63 | 50.01 | 49.63 | 50.01 | 804 | +0.52(+1.05%) |
Nov 27, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 1,466 | +0.48(+0.98%) |
Nov 24, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 231 | +0.00(+0.00%) |
Nov 17, 2023 | 49.01 | 16 | +2.01(+4.27%) | |||
Nov 13, 2023 | 47.00 | 4 | +1.13(+2.46%) | |||
Nov 09, 2023 | 45.87 | 54 | -0.58(-1.25%) | |||
Nov 07, 2023 | 46.45 | 24 | +1.82(+4.08%) | |||
Nov 06, 2023 | 44.17 | 45.49 | 44.17 | 44.63 | 1,820 | -0.54(-1.20%) |
Nov 03, 2023 | 45.11 | 45.17 | 45.11 | 45.17 | 864 | -0.05(-0.11%) |
Nov 01, 2023 | 45.22 | 31 | +3.12(+7.41%) | |||
Oct 27, 2023 | 42.10 | 12 | +0.52(+1.26%) | |||
Oct 26, 2023 | 41.58 | 41.58 | 41.58 | 41.58 | 901 | +0.25(+0.59%) |
Oct 24, 2023 | 41.33 | 67 | -0.82(-1.95%) | |||
Oct 18, 2023 | 42.15 | 15 | -1.52(-3.48%) | |||
Oct 05, 2023 | 43.67 | 10 | +0.30(+0.69%) | |||
Oct 04, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 551 | -1.51(-3.35%) |
Sep 22, 2023 | 44.88 | 0 | -0.33(-0.72%) | |||
Sep 19, 2023 | 45.20 | 0 | -0.30(-0.66%) | |||
Sep 14, 2023 | 45.50 | 19 | -0.62(-1.34%) | |||
Sep 13, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 335 | +2.15(+4.89%) |
Sep 11, 2023 | 43.97 | 19 | -0.75(-1.67%) | |||
Sep 08, 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 110 | -0.15(-0.35%) |
Aug 30, 2023 | 44.87 | 17 | -0.04(-0.09%) | |||
Aug 28, 2023 | 44.91 | 0 | +1.11(+2.53%) | |||
Aug 24, 2023 | 43.80 | 10 | -3.40(-7.20%) | |||
Jul 28, 2023 | 47.20 | 0 | +1.47(+3.21%) | |||
Jul 24, 2023 | 45.73 | 14 | +0.10(+0.22%) | |||
Jul 19, 2023 | 45.63 | 2 | -0.02(-0.04%) | |||
Jul 13, 2023 | 45.65 | 139 | +3.05(+7.16%) | |||
Jul 06, 2023 | 42.60 | 10 | -1.85(-4.16%) | |||
Jul 05, 2023 | 44.50 | 44.50 | 44.45 | 44.45 | 300 | -1.80(-3.89%) |
Jun 30, 2023 | 46.25 | 0 | +2.85(+6.57%) | |||
Jun 21, 2023 | 43.40 | 1 | +2.95(+7.29%) | |||
Jun 08, 2023 | 40.45 | 43 | -0.74(-1.80%) | |||
Jun 02, 2023 | 41.19 | 1,700 | -2.86(-6.49%) | |||
May 18, 2023 | 44.05 | 0 | +1.38(+3.25%) | |||
May 09, 2023 | 42.66 | 0 | +1.01(+2.41%) | |||
Apr 26, 2023 | 41.66 | 16 | -3.03(-6.78%) | |||
Apr 25, 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 899 | +0.74(+1.68%) |
Apr 24, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 134 | +2.64(+6.39%) |
Apr 21, 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 231 | +1.19(+2.97%) |
Mar 30, 2023 | 40.12 | 53 | -1.51(-3.63%) | |||
Mar 09, 2023 | 41.63 | 102 | +0.86(+2.11%) | |||
Feb 24, 2023 | 40.77 | 75 | +0.65(+1.62%) | |||
Feb 16, 2023 | 40.12 | 0 | -1.67(-3.99%) | |||
Feb 13, 2023 | 41.79 | 0 | +0.41(+0.99%) | |||
Feb 08, 2023 | 41.38 | 0 | +1.49(+3.74%) | |||
Feb 07, 2023 | 39.94 | 39.94 | 39.89 | 39.89 | 343 | -1.06(-2.60%) |
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.