Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.49 | 0 | +0.94(+5.07%) | |||
Apr 17, 2023 | 18.55 | 0 | -0.07(-0.38%) | |||
Apr 11, 2023 | 18.62 | 0 | -0.00(-0.01%) | |||
Apr 06, 2023 | 18.62 | 0 | +0.09(+0.46%) | |||
Apr 05, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 708 | -0.26(-1.38%) |
Apr 03, 2023 | 18.80 | 0 | +0.09(+0.45%) | |||
Mar 31, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 1,010 | +0.15(+0.81%) |
Mar 29, 2023 | 18.56 | 0 | +0.11(+0.60%) | |||
Mar 28, 2023 | 18.59 | 18.59 | 18.45 | 18.45 | 5,646 | +0.20(+1.10%) |
Mar 27, 2023 | 18.22 | 18.25 | 18.22 | 18.25 | 1,345 | +0.15(+0.83%) |
Mar 24, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 192 | -0.54(-2.90%) |
Mar 17, 2023 | 18.64 | 0 | -0.11(-0.59%) | |||
Feb 27, 2023 | 18.75 | 0 | +0.41(+2.24%) | |||
Feb 22, 2023 | 18.34 | 0 | +0.14(+0.77%) | |||
Feb 03, 2023 | 18.20 | 83 | -0.55(-2.93%) | |||
Feb 02, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 6,103 | +0.10(+0.54%) |
Jan 30, 2023 | 18.65 | 5,484 | -0.01(-0.05%) | |||
Jan 27, 2023 | 18.70 | 18.70 | 18.57 | 18.66 | 2,581 | +0.55(+3.07%) |
Jan 23, 2023 | 18.11 | 0 | -0.38(-2.03%) | |||
Jan 20, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 14,804 | +0.83(+4.70%) |
Jan 12, 2023 | 17.65 | 0 | -0.25(-1.40%) | |||
Jan 11, 2023 | 17.82 | 18.05 | 17.82 | 17.90 | 66,478 | +0.00(+0.00%) |
Jan 10, 2023 | 17.90 | 18.22 | 17.90 | 17.90 | 716 | -0.01(-0.06%) |
Jan 09, 2023 | 18.05 | 18.05 | 17.79 | 17.91 | 6,754 | -0.24(-1.32%) |
Jan 04, 2023 | 18.15 | 51,730 | +0.35(+1.97%) | |||
Dec 27, 2022 | 17.80 | 0 | -0.65(-3.52%) | |||
Dec 22, 2022 | 18.45 | 930 | -0.51(-2.69%) | |||
Dec 19, 2022 | 18.96 | 0 | +0.31(+1.66%) | |||
Dec 16, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 882 | -0.55(-2.86%) |
Dec 13, 2022 | 19.20 | 6 | +0.05(+0.26%) | |||
Dec 12, 2022 | 19.18 | 19.27 | 19.15 | 19.15 | 2,484 | +0.00(+0.00%) |
Dec 08, 2022 | 19.15 | 0 | +0.25(+1.32%) | |||
Dec 06, 2022 | 18.90 | 0 | -0.96(-4.83%) | |||
Dec 01, 2022 | 19.86 | 15 | -0.70(-3.40%) | |||
Nov 30, 2022 | 20.35 | 20.56 | 20.35 | 20.56 | 318 | +0.55(+2.77%) |
Nov 29, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 3,410 | +0.30(+1.52%) |
Nov 28, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 1,588 | -0.19(-0.97%) |
Nov 25, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 10,500 | +0.54(+2.80%) |
Nov 22, 2022 | 19.36 | 0 | +0.46(+2.41%) | |||
Nov 18, 2022 | 18.90 | 0 | -0.14(-0.74%) | |||
Nov 17, 2022 | 19.09 | 19.25 | 19.04 | 19.04 | 14,957 | +0.24(+1.28%) |
Nov 16, 2022 | 18.66 | 18.80 | 18.66 | 18.80 | 915 | -0.05(-0.27%) |
Nov 15, 2022 | 18.59 | 18.85 | 18.59 | 18.85 | 886 | +0.05(+0.27%) |
Nov 14, 2022 | 18.45 | 18.80 | 18.45 | 18.80 | 5,552 | -0.52(-2.69%) |
Nov 10, 2022 | 19.32 | 0 | -0.38(-1.93%) | |||
Nov 08, 2022 | 19.70 | 13 | +0.50(+2.60%) | |||
Nov 07, 2022 | 19.20 | 19.41 | 19.20 | 19.20 | 1,694 | -0.08(-0.41%) |
Oct 28, 2022 | 19.28 | 0 | +0.43(+2.28%) | |||
Oct 25, 2022 | 18.85 | 12,242 | -0.40(-2.08%) | |||
Oct 18, 2022 | 19.25 | 0 | +0.15(+0.79%) | |||
Oct 17, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 25,345 | -0.65(-3.29%) |
Oct 13, 2022 | 19.75 | 315 | +0.10(+0.51%) | |||
Oct 07, 2022 | 19.65 | 0 | -0.45(-2.24%) | |||
Oct 05, 2022 | 20.10 | 49 | +1.15(+6.07%) | |||
Sep 30, 2022 | 18.95 | 0 | -1.10(-5.46%) | |||
Sep 09, 2022 | 20.05 | 0 | +0.35(+1.75%) | |||
Sep 07, 2022 | 19.70 | 0 | -0.50(-2.48%) | |||
Aug 30, 2022 | 20.20 | 0 | -0.40(-1.94%) | |||
Aug 24, 2022 | 20.60 | 66 | -0.60(-2.85%) | |||
Aug 16, 2022 | 21.20 | 0 | -0.56(-2.55%) | |||
Aug 15, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 799 | -0.05(-0.23%) |
Aug 04, 2022 | 21.81 | 0 | +1.56(+7.70%) | |||
Jul 15, 2022 | 20.25 | 24,228 | -0.85(-4.03%) | |||
Jul 12, 2022 | 21.10 | 2,198 | +0.28(+1.34%) | |||
Jul 11, 2022 | 20.86 | 20.86 | 20.82 | 20.82 | 252 | -0.05(-0.24%) |
Jul 07, 2022 | 20.87 | 4,781 | -0.46(-2.16%) | |||
Jun 14, 2022 | 21.33 | 0 | -0.85(-3.82%) | |||
Jun 13, 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 165 | +0.61(+2.84%) |
Jun 08, 2022 | 21.57 | 22 | -0.60(-2.69%) | |||
May 27, 2022 | 22.16 | 0 | +0.23(+1.05%) | |||
May 25, 2022 | 21.93 | 0 | +0.69(+3.25%) | |||
May 24, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 227 | -0.07(-0.33%) |
May 13, 2022 | 21.31 | 0 | +0.78(+3.80%) | |||
May 12, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 171 | +0.33(+1.61%) |
May 10, 2022 | 20.20 | 13 | -0.30(-1.44%) | |||
May 09, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 1,241 | -0.57(-2.68%) |
May 05, 2022 | 21.07 | 47 | -0.48(-2.25%) | |||
May 04, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 200 | +0.47(+2.23%) |
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.