Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 180 | -1.02(-4.15%) |
Jun 07, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 340 | -0.09(-0.36%) |
Jun 06, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 218 | +0.41(+1.67%) |
Jun 05, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 150 | +0.00(+0.00%) |
May 31, 2024 | 70 | +0.00(+0.00%) | ||||
May 29, 2024 | 22.27 | 23.50 | 22.27 | 23.50 | 1,700 | -0.22(-0.91%) |
May 28, 2024 | 23.62 | 23.75 | 22.96 | 23.72 | 11,940 | -1.28(-5.14%) |
May 21, 2024 | 25.00 | 14 | -1.00(-3.85%) | |||
May 20, 2024 | 25.43 | 26.00 | 25.25 | 26.00 | 12,574 | -0.33(-1.27%) |
May 15, 2024 | 26.33 | 18 | +1.48(+5.97%) | |||
May 14, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | +2.04(+8.93%) |
May 13, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 175 | -0.81(-3.42%) |
May 10, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 125 | -0.47(-1.95%) |
May 09, 2024 | 23.40 | 24.09 | 23.40 | 24.09 | 8,115 | -0.06(-0.25%) |
May 08, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 182 | -0.35(-1.43%) |
May 07, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 130 | +0.27(+1.14%) |
May 03, 2024 | 24.23 | 0 | +0.37(+1.56%) | |||
May 02, 2024 | 23.00 | 23.85 | 23.00 | 23.85 | 745 | +0.30(+1.27%) |
Apr 29, 2024 | 23.55 | 0 | -1.40(-5.60%) | |||
Apr 26, 2024 | 24.75 | 25.10 | 24.72 | 24.95 | 17,805 | +1.25(+5.29%) |
Apr 25, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 170 | -1.19(-4.79%) |
Apr 23, 2024 | 24.89 | 10 | +1.19(+5.02%) | |||
Apr 17, 2024 | 23.70 | 30 | -0.55(-2.27%) | |||
Apr 16, 2024 | 22.51 | 24.25 | 22.51 | 24.25 | 542 | +0.55(+2.32%) |
Apr 15, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 400 | -0.30(-1.25%) |
Apr 11, 2024 | 24.00 | 0 | +0.33(+1.39%) | |||
Apr 10, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 1,563 | -1.29(-5.17%) |
Apr 09, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 550 | -0.04(-0.16%) |
Apr 08, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.19(-0.74%) |
Apr 04, 2024 | 25.19 | 25 | -0.81(-3.13%) | |||
Apr 03, 2024 | 25.50 | 26.02 | 25.38 | 26.00 | 11,927 | -0.67(-2.51%) |
Apr 01, 2024 | 26.67 | 0 | +0.12(+0.45%) | |||
Mar 28, 2024 | 26.62 | 26.62 | 26.34 | 26.55 | 576 | +0.34(+1.29%) |
Mar 27, 2024 | 26.00 | 26.21 | 25.92 | 26.21 | 6,583 | -1.87(-6.67%) |
Mar 25, 2024 | 28.09 | 0 | -0.52(-1.80%) | |||
Mar 14, 2024 | 28.60 | 0 | -0.65(-2.22%) | |||
Mar 12, 2024 | 29.25 | 47 | +1.29(+4.61%) | |||
Mar 11, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 231 | -0.54(-1.89%) |
Mar 08, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 1,020 | -1.84(-6.06%) |
Mar 07, 2024 | 30.09 | 30.34 | 30.05 | 30.34 | 6,500 | +0.14(+0.46%) |
Mar 06, 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 520 | -0.29(-0.95%) |
Mar 05, 2024 | 30.59 | 30.59 | 30.49 | 30.49 | 312 | -0.44(-1.42%) |
Mar 04, 2024 | 30.98 | 30.98 | 30.93 | 30.93 | 300 | +0.64(+2.11%) |
Mar 01, 2024 | 29.55 | 30.29 | 29.31 | 30.29 | 1,455 | +2.26(+8.06%) |
Feb 29, 2024 | 28.56 | 28.85 | 28.02 | 28.03 | 8,512 | -6.50(-18.82%) |
Feb 28, 2024 | 34.53 | 34.57 | 34.53 | 34.53 | 361 | -0.13(-0.38%) |
Feb 27, 2024 | 34.60 | 34.70 | 34.60 | 34.66 | 11,186 | -1.92(-5.26%) |
Feb 23, 2024 | 36.58 | 10 | -1.87(-4.87%) | |||
Feb 22, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 100 | +1.19(+3.19%) |
Feb 16, 2024 | 37.27 | 556 | +1.49(+4.15%) | |||
Feb 15, 2024 | 37.08 | 37.08 | 35.78 | 35.78 | 213 | -1.52(-4.08%) |
Feb 12, 2024 | 37.30 | 0 | +0.00(+0.00%) | |||
Feb 09, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 150 | +1.29(+3.60%) |
Feb 08, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 155 | -0.12(-0.35%) |
Feb 02, 2024 | 36.13 | 35 | -3.81(-9.54%) | |||
Jan 24, 2024 | 39.94 | 4 | +2.26(+6.00%) | |||
Jan 23, 2024 | 37.87 | 37.87 | 37.68 | 37.68 | 365 | -1.65(-4.21%) |
Jan 22, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 200 | -0.07(-0.18%) |
Jan 19, 2024 | 38.73 | 39.40 | 38.73 | 39.40 | 4,665 | +2.30(+6.20%) |
Jan 18, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 129 | +1.41(+3.95%) |
Jan 12, 2024 | 35.69 | 62 | -0.81(-2.22%) | |||
Jan 10, 2024 | 36.50 | 0 | -1.05(-2.78%) | |||
Jan 08, 2024 | 37.55 | 33 | -0.11(-0.31%) | |||
Jan 04, 2024 | 37.66 | 51 | -1.11(-2.85%) | |||
Jan 03, 2024 | 39.74 | 39.74 | 38.77 | 38.77 | 396 | -2.12(-5.19%) |
Jan 02, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 100 | -1.77(-4.14%) |
Dec 28, 2023 | 42.65 | 1 | +1.40(+3.39%) | |||
Dec 26, 2023 | 41.25 | 27 | -0.33(-0.79%) | |||
Dec 21, 2023 | 41.58 | 0 | -0.85(-2.00%) | |||
Dec 20, 2023 | 41.93 | 42.43 | 41.43 | 42.43 | 6,250 | +1.78(+4.38%) |
Dec 18, 2023 | 40.65 | 4 | -1.70(-4.02%) | |||
Dec 13, 2023 | 42.35 | 56 | +0.16(+0.38%) | |||
Dec 12, 2023 | 42.19 | 42.19 | 41.15 | 42.19 | 886 | +3.78(+9.85%) |
Dec 11, 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 359 | +0.26(+0.68%) |
Dec 07, 2023 | 38.15 | 25 | +0.56(+1.49%) | |||
Dec 06, 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 201 | +2.29(+6.49%) |
Dec 04, 2023 | 35.30 | 0 | -0.65(-1.81%) | |||
Dec 01, 2023 | 35.96 | 35.96 | 35.95 | 35.95 | 700 | -0.95(-2.57%) |
Nov 30, 2023 | 36.65 | 36.90 | 36.65 | 36.90 | 770 | +0.54(+1.49%) |
Nov 29, 2023 | 36.36 | 36.36 | 36.00 | 36.36 | 305 | +2.36(+6.94%) |
Nov 27, 2023 | 34.00 | 82 | +0.30(+0.89%) | |||
Nov 22, 2023 | 33.70 | 0 | -0.04(-0.13%) | |||
Nov 21, 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 572 | +0.74(+2.25%) |
Nov 20, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 515 | +3.00(+10.00%) |
Nov 14, 2023 | 30.00 | 2 | +0.90(+3.09%) | |||
Nov 07, 2023 | 29.10 | 0 | -0.06(-0.21%) | |||
Nov 06, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 3,099 | +1.08(+3.85%) |
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.