Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2022 | 16.24 | 0 | -0.53(-3.15%) | |||
Sep 02, 2022 | 16.77 | 0 | -0.27(-1.60%) | |||
Aug 09, 2022 | 17.04 | 0 | -0.07(-0.44%) | |||
Aug 08, 2022 | 17.68 | 17.68 | 17.04 | 17.11 | 7 | -0.10(-0.58%) |
Aug 03, 2022 | 17.21 | 1,100 | -0.27(-1.53%) | |||
Jul 27, 2022 | 17.48 | 0 | -0.03(-0.16%) | |||
Jul 26, 2022 | 17.51 | 17.51 | 17.51 | 17.51 | 100 | +0.29(+1.68%) |
Jul 21, 2022 | 17.22 | 0 | +0.22(+1.29%) | |||
Jul 20, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 63 | +0.23(+1.37%) |
Jul 14, 2022 | 16.77 | 2,800 | -0.45(-2.61%) | |||
Jul 13, 2022 | 16.95 | 17.22 | 16.95 | 17.22 | 22,800 | -0.39(-2.21%) |
Jul 05, 2022 | 17.61 | 0 | +0.55(+3.22%) | |||
Jun 29, 2022 | 17.06 | 0 | -1.19(-6.52%) | |||
Jun 28, 2022 | 18.25 | 18.25 | 18.24 | 18.25 | 550 | +0.15(+0.83%) |
Jun 23, 2022 | 18.10 | 0 | -0.04(-0.22%) | |||
Jun 22, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 50 | +0.50(+2.83%) |
Jun 17, 2022 | 17.64 | 0 | -0.35(-1.95%) | |||
Jun 15, 2022 | 17.99 | 0 | +0.08(+0.45%) | |||
Jun 14, 2022 | 17.91 | 17.91 | 17.91 | 17.91 | 1 | -0.26(-1.43%) |
Jun 06, 2022 | 18.17 | 0 | +0.00(+0.00%) | |||
Jun 03, 2022 | 18.17 | 18.17 | 18.17 | 18.17 | 1,000 | -0.12(-0.66%) |
Jun 02, 2022 | 18.29 | 18.29 | 18.29 | 18.29 | 68 | +0.01(+0.03%) |
Jun 01, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 55 | -0.39(-2.06%) |
May 27, 2022 | 18.67 | 1,000 | +0.10(+0.51%) | |||
May 26, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 36 | +0.41(+2.25%) |
May 24, 2022 | 18.17 | 0 | +0.31(+1.74%) | |||
May 23, 2022 | 17.86 | 17.86 | 17.86 | 17.86 | 100 | -0.07(-0.36%) |
May 20, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 300 | +0.25(+1.39%) |
May 16, 2022 | 17.68 | 1,850 | +0.09(+0.51%) | |||
May 13, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 300 | +0.00(+0.00%) |
May 12, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 70 | -0.18(-1.04%) |
May 11, 2022 | 17.32 | 17.77 | 17.32 | 17.77 | 120 | +0.40(+2.30%) |
May 09, 2022 | 17.37 | 0 | +0.01(+0.06%) | |||
May 06, 2022 | 17.36 | 17.36 | 17.32 | 17.36 | 8,444 | +0.25(+1.49%) |
May 05, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 100 | -0.21(-1.24%) |
May 04, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 500 | +0.57(+3.40%) |
May 02, 2022 | 16.75 | 0 | -0.12(-0.74%) | |||
Apr 29, 2022 | 16.88 | 16.88 | 16.75 | 16.88 | 1,450 | -0.04(-0.21%) |
Apr 27, 2022 | 16.91 | 0 | -0.13(-0.76%) | |||
Apr 26, 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 1,290 | +0.04(+0.24%) |
Apr 25, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 3,100 | -0.04(-0.23%) |
Apr 20, 2022 | 17.04 | 0 | +0.29(+1.73%) | |||
Apr 19, 2022 | 16.81 | 16.81 | 16.75 | 16.75 | 15,453 | -0.10(-0.59%) |
Apr 18, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 68 | -0.09(-0.53%) |
Apr 13, 2022 | 16.94 | 0 | +0.02(+0.12%) | |||
Apr 11, 2022 | 16.92 | 4,100 | +0.11(+0.65%) | |||
Apr 06, 2022 | 16.81 | 0 | -0.75(-4.27%) | |||
Apr 05, 2022 | 17.64 | 17.64 | 17.56 | 17.56 | 1,450 | +0.15(+0.86%) |
Apr 04, 2022 | 17.96 | 17.96 | 17.41 | 17.41 | 61,125 | +0.05(+0.32%) |
Apr 01, 2022 | 17.68 | 17.68 | 17.36 | 17.36 | 100 | +0.16(+0.96%) |
Mar 28, 2022 | 17.19 | 4,300 | -0.25(-1.43%) | |||
Mar 25, 2022 | 17.48 | 17.48 | 17.44 | 17.44 | 100 | +0.46(+2.71%) |
Mar 22, 2022 | 16.98 | 28,000 | -0.41(-2.36%) | |||
Mar 17, 2022 | 17.39 | 0 | +0.38(+2.23%) | |||
Mar 16, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 181 | -0.15(-0.87%) |
Mar 14, 2022 | 17.16 | 7,500 | -0.10(-0.58%) | |||
Mar 11, 2022 | 17.25 | 17.26 | 17.12 | 17.26 | 9,850 | -0.44(-2.51%) |
Mar 10, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 640 | +0.11(+0.65%) |
Mar 09, 2022 | 17.80 | 17.80 | 17.59 | 17.59 | 3,151 | +0.14(+0.80%) |
Mar 08, 2022 | 17.21 | 17.63 | 17.21 | 17.45 | 1,652 | -0.35(-1.97%) |
Mar 07, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 27 | -1.00(-5.32%) |
Mar 02, 2022 | 18.80 | 0 | +0.03(+0.16%) | |||
Mar 01, 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 200 | -0.25(-1.31%) |
Feb 28, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 3,700 | -0.40(-2.06%) |
Feb 25, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 297 | -0.03(-0.15%) |
Feb 24, 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 60 | -0.79(-3.90%) |
Feb 18, 2022 | 20.24 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 600 | -0.33(-1.60%) |
Feb 16, 2022 | 19.95 | 20.58 | 19.95 | 20.58 | 42,237 | +0.26(+1.28%) |
Feb 15, 2022 | 20.32 | 20.50 | 20.32 | 20.32 | 500 | -0.50(-2.40%) |
Feb 14, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 121 | +0.75(+3.74%) |
Feb 09, 2022 | 20.07 | 0 | +0.15(+0.75%) | |||
Feb 07, 2022 | 19.92 | 7,602 | +0.43(+2.21%) | |||
Feb 02, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 206 | -0.78(-3.85%) |
Jan 26, 2022 | 20.27 | 0 | -0.21(-1.03%) | |||
Jan 25, 2022 | 20.48 | 20.48 | 20.12 | 20.48 | 170 | +0.04(+0.17%) |
Jan 19, 2022 | 20.45 | 0 | -0.34(-1.66%) | |||
Jan 18, 2022 | 20.99 | 20.99 | 20.79 | 20.79 | 245 | +0.35(+1.71%) |
Jan 14, 2022 | 20.44 | 0 | -0.26(-1.24%) | |||
Jan 07, 2022 | 20.70 | 0 | +1.19(+6.09%) | |||
Jan 04, 2022 | 19.51 | 19.51 | 19.51 | 0 | -0.79(-3.89%) | |
Dec 31, 2021 | 20.30 | 20.30 | 20.30 | 0 | +0.32(+1.60%) | |
Dec 30, 2021 | 19.64 | 19.98 | 19.64 | 19.98 | 396 | -0.58(-2.82%) |
Dec 27, 2021 | 20.56 | 20.56 | 20.56 | 0 | -0.27(-1.30%) | |
Dec 22, 2021 | 20.83 | 20.83 | 20.83 | 0 | -0.35(-1.65%) | |
Dec 21, 2021 | 21.00 | 21.18 | 21.00 | 21.18 | 3,377 | +0.35(+1.68%) |
Dec 16, 2021 | 20.83 | 20.83 | 20.83 | 0 | -0.66(-3.07%) | |
Dec 15, 2021 | 21.49 | 21.49 | 21.49 | 21.49 | 5 | +1.39(+6.92%) |
Dec 13, 2021 | 20.10 | 20.10 | 20.10 | 0 | +0.10(+0.50%) | |
Dec 02, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.36(+1.83%) | |
Nov 24, 2021 | 19.64 | 19.64 | 19.64 | 0 | -0.19(-0.96%) | |
Nov 22, 2021 | 19.83 | 19.83 | 19.83 | 0 | +0.20(+1.02%) | |
Nov 19, 2021 | 19.63 | 19.63 | 19.63 | 19.63 | 400 | -0.52(-2.58%) |
Nov 18, 2021 | 19.57 | 20.15 | 19.57 | 20.15 | 3,230 | +0.04(+0.20%) |
Nov 17, 2021 | 20.11 | 20.11 | 20.11 | 20.11 | 2 | -0.46(-2.24%) |
Nov 16, 2021 | 20.57 | 20.57 | 20.57 | 20.57 | 1 | +0.37(+1.83%) |
Nov 15, 2021 | 20.20 | 20.20 | 20.20 | 20.20 | 321 | +0.07(+0.35%) |
Nov 03, 2021 | 20.13 | 20.13 | 20.13 | 0 | -0.42(-2.04%) | |
Nov 01, 2021 | 20.55 | 20.55 | 20.55 | 0 | +0.55(+2.75%) | |
Oct 29, 2021 | 19.74 | 20.00 | 19.69 | 20.00 | 1,739 | +0.07(+0.35%) |
Oct 25, 2021 | 19.93 | 19.93 | 19.93 | 0 | +0.07(+0.35%) | |
Oct 21, 2021 | 19.86 | 19.86 | 19.86 | 0 | -0.83(-4.01%) | |
Oct 20, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 20 | +0.95(+4.81%) |
Oct 18, 2021 | 19.74 | 19.74 | 19.74 | 0 | -0.09(-0.45%) | |
Oct 14, 2021 | 19.83 | 19.83 | 19.83 | 32 | -0.04(-0.20%) | |
Oct 13, 2021 | 19.87 | 19.87 | 19.87 | 19.87 | 200,001 | +0.16(+0.81%) |
Oct 11, 2021 | 19.71 | 19.71 | 19.71 | 0 | +0.03(+0.13%) | |
Oct 06, 2021 | 19.68 | 19.68 | 19.68 | 0 | +0.41(+2.15%) | |
Oct 04, 2021 | 19.27 | 19.27 | 19.27 | 0 | +0.01(+0.05%) |
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.