Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.35 | 24 | +4.58(+10.01%) | |||
Feb 27, 2024 | 45.77 | 8 | -1.00(-2.14%) | |||
Feb 26, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 811 | -0.93(-1.95%) |
Feb 22, 2024 | 47.70 | 96 | +1.29(+2.79%) | |||
Feb 21, 2024 | 46.53 | 46.53 | 46.41 | 46.41 | 658 | -1.09(-2.30%) |
Feb 20, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 112 | +2.50(+5.56%) |
Feb 14, 2024 | 45.00 | 13 | +0.00(+0.00%) | |||
Feb 13, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 977 | -4.94(-9.89%) |
Feb 09, 2024 | 49.94 | 19 | -2.71(-5.15%) | |||
Feb 07, 2024 | 52.65 | 6 | -0.55(-1.03%) | |||
Jan 17, 2024 | 53.20 | 2 | -0.57(-1.06%) | |||
Jan 03, 2024 | 53.77 | 10 | +2.11(+4.08%) | |||
Dec 13, 2023 | 51.66 | 28 | +0.26(+0.51%) | |||
Dec 07, 2023 | 51.40 | 75 | +1.40(+2.80%) | |||
Dec 06, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 532 | +0.00(+0.00%) |
Dec 05, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 733 | +4.32(+9.46%) |
Nov 27, 2023 | 45.68 | 70 | -1.18(-2.52%) | |||
Nov 22, 2023 | 46.86 | 65 | -3.04(-6.09%) | |||
Nov 14, 2023 | 49.90 | 22 | -0.91(-1.78%) | |||
Nov 13, 2023 | 50.16 | 50.94 | 50.16 | 50.81 | 572 | -7.19(-12.40%) |
Nov 09, 2023 | 58.00 | 37 | +3.00(+5.45%) | |||
Nov 06, 2023 | 55.00 | 134 | +0.60(+1.10%) | |||
Nov 03, 2023 | 54.92 | 55.00 | 54.40 | 54.40 | 1,104 | -0.60(-1.09%) |
Nov 02, 2023 | 54.05 | 55.00 | 54.05 | 55.00 | 2,540 | +2.48(+4.72%) |
Nov 01, 2023 | 54.65 | 54.65 | 52.52 | 52.52 | 549 | -2.14(-3.92%) |
Oct 27, 2023 | 54.66 | 393 | -0.04(-0.07%) | |||
Oct 25, 2023 | 54.70 | 306 | +0.48(+0.89%) | |||
Oct 17, 2023 | 54.22 | 19 | -0.18(-0.33%) | |||
Oct 16, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 300 | +1.30(+2.45%) |
Oct 13, 2023 | 53.50 | 53.50 | 53.10 | 53.10 | 5,681 | -0.90(-1.67%) |
Oct 12, 2023 | 53.96 | 54.31 | 53.96 | 54.00 | 9,725 | -1.70(-3.05%) |
Oct 10, 2023 | 55.70 | 68 | +0.70(+1.27%) | |||
Oct 06, 2023 | 55.00 | 20 | +1.49(+2.78%) | |||
Oct 05, 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 167 | -0.88(-1.62%) |
Sep 25, 2023 | 54.39 | 215 | +2.38(+4.58%) | |||
Sep 18, 2023 | 52.01 | 38 | +0.49(+0.95%) | |||
Sep 15, 2023 | 53.80 | 53.80 | 51.52 | 51.52 | 13,886 | +0.32(+0.63%) |
Sep 11, 2023 | 51.20 | 66 | +2.56(+5.26%) | |||
Sep 07, 2023 | 48.64 | 62 | -0.66(-1.34%) | |||
Aug 24, 2023 | 49.30 | 5 | +0.00(+0.00%) | |||
Aug 17, 2023 | 49.30 | 16 | +8.30(+20.24%) | |||
Aug 09, 2023 | 41.00 | 154 | -0.46(-1.11%) | |||
Aug 08, 2023 | 39.85 | 41.46 | 39.85 | 41.46 | 790 | +1.61(+4.04%) |
Aug 07, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 178 | +1.36(+3.53%) |
Aug 04, 2023 | 37.27 | 38.49 | 37.27 | 38.49 | 1,941 | +0.98(+2.61%) |
Aug 03, 2023 | 36.51 | 37.53 | 36.51 | 37.51 | 1,846 | +0.01(+0.03%) |
Aug 02, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 326 | +0.00(+0.00%) |
Aug 01, 2023 | 37.27 | 37.50 | 37.27 | 37.50 | 435 | +0.65(+1.76%) |
Jul 28, 2023 | 36.85 | 83 | +1.47(+4.15%) | |||
Jul 26, 2023 | 35.38 | 14 | -0.62(-1.72%) | |||
Jul 24, 2023 | 36.00 | 43 | -1.49(-3.96%) | |||
Jul 21, 2023 | 36.30 | 37.49 | 36.30 | 37.49 | 560 | +1.14(+3.12%) |
Jul 20, 2023 | 36.39 | 36.39 | 36.35 | 36.35 | 624 | -1.05(-2.81%) |
Jul 19, 2023 | 37.00 | 37.40 | 37.00 | 37.40 | 1,726 | +0.15(+0.40%) |
Jul 18, 2023 | 38.16 | 38.16 | 36.85 | 37.25 | 865 | -0.23(-0.61%) |
Jul 17, 2023 | 37.25 | 38.25 | 37.25 | 37.48 | 1,787 | +1.03(+2.83%) |
Jul 13, 2023 | 36.45 | 4 | +0.15(+0.41%) | |||
Jul 10, 2023 | 36.30 | 72 | +1.05(+2.98%) | |||
Jul 07, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 321 | -0.46(-1.29%) |
Jul 06, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 297 | +3.18(+9.78%) |
Jul 03, 2023 | 32.53 | 122 | -0.97(-2.90%) | |||
Jun 30, 2023 | 33.50 | 33.57 | 33.50 | 33.50 | 767 | -1.20(-3.46%) |
Jun 29, 2023 | 34.50 | 34.70 | 34.50 | 34.70 | 919 | -2.70(-7.22%) |
Jun 28, 2023 | 38.00 | 38.00 | 37.40 | 37.40 | 479 | -2.25(-5.66%) |
Jun 27, 2023 | 37.90 | 39.80 | 37.90 | 39.65 | 4,266 | +0.15(+0.37%) |
Jun 26, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 278 | -3.51(-8.16%) |
Jun 22, 2023 | 43.01 | 301 | -0.38(-0.88%) | |||
Jun 20, 2023 | 43.39 | 110 | -0.61(-1.39%) | |||
Jun 16, 2023 | 43.99 | 44.00 | 43.25 | 44.00 | 2,957 | -3.01(-6.40%) |
Jun 14, 2023 | 47.01 | 23 | -1.24(-2.57%) | |||
Jun 12, 2023 | 48.25 | 27 | +0.05(+0.10%) | |||
Jun 09, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 604 | -0.27(-0.56%) |
Jun 08, 2023 | 49.26 | 49.26 | 48.47 | 48.47 | 618 | +0.70(+1.47%) |
Jun 06, 2023 | 47.77 | 192 | +2.00(+4.37%) | |||
Jun 01, 2023 | 45.77 | 14 | -0.13(-0.28%) | |||
May 31, 2023 | 46.91 | 46.91 | 45.71 | 45.90 | 4,161 | -2.60(-5.36%) |
May 30, 2023 | 48.50 | 48.55 | 48.50 | 48.50 | 2,923 | -0.71(-1.44%) |
May 26, 2023 | 49.08 | 49.21 | 49.08 | 49.21 | 1,411 | +0.00(+0.00%) |
May 25, 2023 | 49.23 | 49.31 | 46.80 | 49.21 | 7,045 | -0.76(-1.52%) |
May 24, 2023 | 50.77 | 50.77 | 49.97 | 49.97 | 263 | +1.52(+3.14%) |
May 16, 2023 | 48.45 | 57 | -0.72(-1.46%) | |||
May 11, 2023 | 49.17 | 30 | +1.03(+2.14%) | |||
May 10, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 150 | +1.02(+2.16%) |
May 05, 2023 | 47.12 | 6 | -0.35(-0.74%) | |||
Apr 27, 2023 | 47.47 | 7 | -2.93(-5.81%) | |||
Apr 20, 2023 | 50.40 | 4 | +0.40(+0.80%) | |||
Apr 18, 2023 | 50.00 | 111 | -2.00(-3.85%) | |||
Apr 13, 2023 | 52.00 | 61 | -2.00(-3.70%) | |||
Mar 22, 2023 | 54.00 | 31 | +2.30(+4.45%) | |||
Mar 20, 2023 | 51.70 | 81 | +0.40(+0.78%) | |||
Mar 17, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 146 | -3.02(-5.56%) |
Mar 15, 2023 | 54.32 | 222 | +1.83(+3.49%) | |||
Mar 14, 2023 | 52.49 | 52.49 | 52.49 | 52.49 | 319 | -1.61(-2.98%) |
Mar 13, 2023 | 53.56 | 54.10 | 53.17 | 54.10 | 654 | -1.62(-2.91%) |
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.