Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 170 | -0.13(-0.62%) |
May 30, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 144 | +0.86(+4.35%) |
May 29, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 2,793 | -0.53(-2.63%) |
May 15, 2024 | 20.25 | 37 | -0.25(-1.22%) | |||
May 13, 2024 | 20.50 | 0 | +0.84(+4.29%) | |||
May 06, 2024 | 19.66 | 0 | -0.11(-0.55%) | |||
May 03, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 183 | +0.52(+2.69%) |
Apr 29, 2024 | 19.25 | 0 | -0.65(-3.27%) | |||
Apr 18, 2024 | 19.90 | 0 | +0.27(+1.37%) | |||
Apr 12, 2024 | 19.63 | 63 | -0.54(-2.70%) | |||
Apr 11, 2024 | 20.25 | 20.25 | 20.18 | 20.18 | 541 | -0.38(-1.85%) |
Apr 10, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 500 | +0.55(+2.77%) |
Apr 05, 2024 | 20.00 | 0 | -0.16(-0.79%) | |||
Apr 04, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 678 | +0.23(+1.16%) |
Apr 02, 2024 | 19.93 | 74 | -0.27(-1.35%) | |||
Apr 01, 2024 | 19.66 | 20.20 | 19.66 | 20.20 | 368 | +0.35(+1.76%) |
Mar 27, 2024 | 19.85 | 20 | -2.30(-10.38%) | |||
Mar 26, 2024 | 21.91 | 22.18 | 21.91 | 22.15 | 2,521 | +0.80(+3.75%) |
Mar 25, 2024 | 21.79 | 21.79 | 21.35 | 21.35 | 3,408 | -0.18(-0.84%) |
Mar 22, 2024 | 21.98 | 21.98 | 21.53 | 21.53 | 620 | -0.45(-2.07%) |
Mar 21, 2024 | 22.07 | 22.07 | 21.98 | 21.98 | 1,686 | +0.36(+1.66%) |
Mar 18, 2024 | 21.62 | 0 | -0.68(-3.04%) | |||
Mar 11, 2024 | 22.30 | 0 | -0.13(-0.57%) | |||
Mar 08, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 303 | -0.25(-1.11%) |
Mar 07, 2024 | 22.53 | 22.68 | 22.53 | 22.68 | 267 | +0.49(+2.22%) |
Mar 05, 2024 | 22.19 | 0 | +0.18(+0.81%) | |||
Mar 04, 2024 | 21.95 | 22.01 | 21.95 | 22.01 | 923 | -0.50(-2.23%) |
Mar 01, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 210 | +0.45(+2.02%) |
Feb 29, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 268 | +0.24(+1.11%) |
Feb 28, 2024 | 21.81 | 21.83 | 21.81 | 21.83 | 286 | +0.05(+0.21%) |
Feb 27, 2024 | 21.65 | 21.78 | 21.65 | 21.78 | 450 | +0.09(+0.43%) |
Feb 23, 2024 | 21.69 | 12 | -0.08(-0.35%) | |||
Feb 22, 2024 | 21.77 | 21.77 | 21.76 | 21.76 | 247 | +0.56(+2.64%) |
Feb 20, 2024 | 21.20 | 16 | +0.07(+0.32%) | |||
Feb 16, 2024 | 21.08 | 21.13 | 21.08 | 21.13 | 766 | +0.35(+1.67%) |
Feb 15, 2024 | 20.36 | 20.79 | 20.36 | 20.79 | 6,645 | +0.75(+3.72%) |
Feb 14, 2024 | 20.23 | 20.23 | 20.04 | 20.04 | 13,113 | +0.07(+0.33%) |
Feb 13, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 222 | -0.23(-1.12%) |
Feb 08, 2024 | 20.20 | 2 | -0.08(-0.40%) | |||
Feb 06, 2024 | 20.28 | 0 | +0.08(+0.40%) | |||
Feb 02, 2024 | 20.20 | 2,058 | +0.09(+0.46%) | |||
Feb 01, 2024 | 20.43 | 20.43 | 20.11 | 20.11 | 1,268 | -0.36(-1.76%) |
Jan 30, 2024 | 20.47 | 0 | +0.25(+1.24%) | |||
Jan 25, 2024 | 20.22 | 3 | +1.26(+6.67%) | |||
Jan 19, 2024 | 18.96 | 0 | +0.09(+0.46%) | |||
Jan 16, 2024 | 18.87 | 0 | -0.82(-4.16%) | |||
Jan 11, 2024 | 19.69 | 2 | -0.74(-3.60%) | |||
Jan 08, 2024 | 20.43 | 189 | +0.26(+1.27%) | |||
Jan 05, 2024 | 20.33 | 20.33 | 20.17 | 20.17 | 554 | -0.11(-0.55%) |
Jan 04, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 451 | +0.12(+0.58%) |
Dec 22, 2023 | 20.17 | 63 | +0.62(+3.15%) | |||
Dec 21, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 759 | -0.20(-1.01%) |
Dec 19, 2023 | 19.75 | 0 | +0.25(+1.28%) | |||
Dec 13, 2023 | 19.50 | 8 | +0.20(+1.02%) | |||
Dec 12, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 123 | +0.36(+1.92%) |
Dec 11, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 1,320 | +0.48(+2.60%) |
Dec 05, 2023 | 18.46 | 0 | -0.42(-2.21%) | |||
Dec 04, 2023 | 18.88 | 18.88 | 18.87 | 18.88 | 827 | -0.07(-0.37%) |
Dec 01, 2023 | 18.92 | 18.95 | 18.57 | 18.95 | 1,133 | +0.29(+1.54%) |
Nov 28, 2023 | 18.66 | 1 | -0.14(-0.73%) | |||
Nov 24, 2023 | 18.80 | 0 | +1.08(+6.08%) | |||
Nov 22, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 165 | +0.34(+1.93%) |
Nov 21, 2023 | 18.05 | 18.05 | 17.38 | 17.38 | 3,057 | -0.49(-2.75%) |
Nov 20, 2023 | 17.35 | 17.88 | 17.35 | 17.88 | 1,229 | +1.08(+6.40%) |
Nov 13, 2023 | 16.80 | 12 | +0.11(+0.63%) | |||
Nov 10, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 176 | +0.24(+1.48%) |
Nov 08, 2023 | 16.45 | 89 | -0.69(-4.00%) | |||
Nov 03, 2023 | 17.14 | 35 | +1.05(+6.54%) | |||
Nov 02, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 605 | +0.00(+0.02%) |
Nov 01, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 116 | -0.02(-0.15%) |
Oct 31, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 1,551 | +0.21(+1.31%) |
Oct 30, 2023 | 16.06 | 16.06 | 15.90 | 15.90 | 3,331 | -0.03(-0.21%) |
Oct 27, 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 812 | -0.41(-2.51%) |
Oct 26, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 174 | -1.36(-7.66%) |
Oct 24, 2023 | 17.70 | 0 | -0.33(-1.83%) | |||
Oct 23, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 342 | -0.96(-5.05%) |
Oct 18, 2023 | 18.98 | 0 | -0.07(-0.35%) | |||
Oct 17, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 521 | +0.18(+0.96%) |
Oct 13, 2023 | 18.87 | 12 | -0.20(-1.05%) | |||
Oct 11, 2023 | 19.07 | 0 | +0.15(+0.80%) | |||
Oct 10, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 265 | +0.97(+5.42%) |
Oct 09, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 244 | +0.06(+0.36%) |
Oct 05, 2023 | 17.88 | 132 | +0.34(+1.94%) | |||
Oct 03, 2023 | 17.54 | 0 | -0.90(-4.90%) | |||
Sep 29, 2023 | 18.45 | 19 | +0.22(+1.20%) | |||
Sep 28, 2023 | 18.22 | 18.23 | 18.22 | 18.23 | 2,917 | +0.10(+0.55%) |
Sep 27, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 19,671 | -0.16(-0.89%) |
Sep 26, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 612 | -0.40(-2.14%) |
Sep 20, 2023 | 18.69 | 55 | +0.69(+3.84%) | |||
Sep 15, 2023 | 18.00 | 0 | +0.36(+2.03%) | |||
Sep 14, 2023 | 17.45 | 17.78 | 17.45 | 17.64 | 18,990 | +0.60(+3.51%) |
Sep 13, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 657 | -0.67(-3.79%) |
Sep 11, 2023 | 17.71 | 0 | +0.71(+4.20%) | |||
Sep 08, 2023 | 17.38 | 17.38 | 17.00 | 17.00 | 406 | -0.35(-2.02%) |
Sep 07, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 145 | -0.19(-1.09%) |
Aug 31, 2023 | 17.54 | 1 | -0.44(-2.44%) | |||
Aug 30, 2023 | 17.64 | 17.98 | 17.64 | 17.98 | 261 | +0.69(+4.00%) |
Aug 28, 2023 | 17.29 | 0 | -0.17(-0.99%) | |||
Aug 24, 2023 | 17.46 | 0 | -0.14(-0.80%) | |||
Aug 17, 2023 | 17.60 | 383 | -0.46(-2.56%) | |||
Aug 16, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 101 | +0.11(+0.64%) |
Aug 15, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 195 | -0.16(-0.86%) |
Aug 14, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 10,132 | -0.39(-2.13%) |
Aug 11, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 117 | +0.44(+2.43%) |
Aug 09, 2023 | 18.06 | 25 | +0.31(+1.75%) | |||
Aug 08, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 146 | -0.30(-1.67%) |
Aug 04, 2023 | 18.05 | 17 | -0.02(-0.11%) | |||
Aug 03, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 136 | -0.58(-3.10%) |
Jul 27, 2023 | 18.65 | 0 | -0.55(-2.88%) | |||
Jul 25, 2023 | 19.20 | 19 | +0.33(+1.76%) | |||
Jul 24, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 328 | +0.06(+0.32%) |
Jul 19, 2023 | 18.81 | 10 | +0.61(+3.36%) | |||
Jul 17, 2023 | 18.20 | 2 | -0.19(-1.01%) | |||
Jul 13, 2023 | 18.39 | 1 | +1.50(+8.88%) | |||
Jul 11, 2023 | 16.89 | 96 | -0.10(-0.61%) | |||
Jul 07, 2023 | 16.99 | 48 | +0.22(+1.34%) | |||
Jul 06, 2023 | 16.79 | 16.79 | 16.76 | 16.77 | 525 | -0.34(-2.01%) |
Jul 03, 2023 | 17.11 | 0 | +0.84(+5.16%) | |||
Jun 28, 2023 | 16.27 | 341 | -0.63(-3.74%) | |||
Jun 26, 2023 | 16.90 | 31 | +0.23(+1.39%) | |||
Jun 22, 2023 | 16.67 | 0 | +0.33(+2.02%) |
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.