Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 21,279 | +0.00(+0.00%) | ||||
May 21, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 41,690 | +0.19(+0.83%) |
May 15, 2024 | 22.98 | 0 | +1.68(+7.89%) | |||
May 08, 2024 | 21.30 | 22,096 | -0.82(-3.71%) | |||
May 06, 2024 | 22.12 | 26,442 | +2.37(+12.00%) | |||
Apr 12, 2024 | 19.75 | 10,493 | -0.46(-2.30%) | |||
Apr 11, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 989 | -0.36(-1.77%) |
Apr 04, 2024 | 20.58 | 13,467 | -0.42(-2.00%) | |||
Apr 03, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 4,285 | +0.03(+0.16%) |
Apr 01, 2024 | 20.97 | 4,969 | +0.19(+0.90%) | |||
Mar 26, 2024 | 20.78 | 23,859 | +0.98(+4.95%) | |||
Mar 25, 2024 | 20.74 | 20.74 | 19.80 | 19.80 | 11,967 | -1.11(-5.33%) |
Mar 21, 2024 | 20.91 | 23,554 | -0.74(-3.40%) | |||
Mar 15, 2024 | 21.65 | 12,609 | +0.16(+0.74%) | |||
Mar 12, 2024 | 21.49 | 3,251 | -0.84(-3.75%) | |||
Mar 11, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 35,309 | +0.94(+4.40%) |
Mar 04, 2024 | 21.39 | 14,676 | +0.04(+0.17%) | |||
Feb 29, 2024 | 21.35 | 21,444 | -0.00(-0.01%) | |||
Feb 28, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 11,072 | -0.01(-0.06%) |
Feb 26, 2024 | 21.36 | 11 | -0.64(-2.89%) | |||
Feb 23, 2024 | 22.00 | 22.00 | 21.81 | 22.00 | 17,024 | +0.33(+1.52%) |
Feb 22, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 13,927 | -0.17(-0.80%) |
Feb 21, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 18,308 | -0.23(-1.03%) |
Feb 20, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 14,140 | +0.07(+0.33%) |
Feb 16, 2024 | 22.49 | 22.49 | 22.00 | 22.00 | 65,403 | -0.93(-4.06%) |
Feb 15, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 26,598 | +0.43(+1.91%) |
Feb 13, 2024 | 22.50 | 6,844 | -0.18(-0.79%) | |||
Feb 12, 2024 | 22.82 | 22.82 | 22.68 | 22.68 | 25,142 | -1.36(-5.66%) |
Feb 07, 2024 | 24.04 | 20,855 | -0.55(-2.23%) | |||
Feb 01, 2024 | 24.59 | 29,461 | +0.29(+1.19%) | |||
Jan 26, 2024 | 24.30 | 3,937 | +0.24(+1.00%) | |||
Jan 24, 2024 | 24.06 | 25,390 | +0.73(+3.15%) | |||
Jan 18, 2024 | 23.32 | 10,570 | -1.38(-5.57%) | |||
Jan 12, 2024 | 24.70 | 8,981 | +0.18(+0.73%) | |||
Jan 05, 2024 | 24.52 | 9,230 | -0.48(-1.92%) | |||
Dec 29, 2023 | 25.00 | 27,612 | -0.07(-0.28%) | |||
Dec 18, 2023 | 25.07 | 5,882 | -0.24(-0.95%) | |||
Dec 14, 2023 | 25.31 | 63,530 | +1.89(+8.07%) | |||
Dec 13, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 40,494 | +0.47(+2.05%) |
Dec 12, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 2,381 | -0.55(-2.34%) |
Dec 08, 2023 | 23.50 | 1,442 | -0.04(-0.17%) | |||
Dec 07, 2023 | 23.54 | 23.61 | 23.54 | 23.54 | 1,059 | +0.02(+0.07%) |
Dec 06, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 52,300 | +0.92(+4.09%) |
Nov 30, 2023 | 22.60 | 15,105 | +0.72(+3.29%) | |||
Nov 15, 2023 | 21.88 | 39,982 | +1.20(+5.80%) | |||
Nov 10, 2023 | 20.68 | 8,669 | +0.59(+2.93%) | |||
Nov 08, 2023 | 20.09 | 19,683 | -1.00(-4.73%) | |||
Nov 06, 2023 | 21.09 | 0 | +1.19(+5.98%) | |||
Nov 02, 2023 | 19.90 | 21,300 | +1.13(+6.01%) | |||
Oct 30, 2023 | 18.77 | 46,193 | -0.23(-1.20%) | |||
Oct 25, 2023 | 19.00 | 11,488 | +0.11(+0.58%) | |||
Oct 24, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 5,178 | -0.00(-0.01%) |
Oct 23, 2023 | 18.88 | 18.98 | 18.80 | 18.89 | 52,314 | -0.71(-3.64%) |
Oct 19, 2023 | 19.61 | 51,795 | -0.20(-0.98%) | |||
Oct 17, 2023 | 19.80 | 37,099 | -0.82(-4.00%) | |||
Oct 13, 2023 | 20.62 | 68,062 | +0.40(+2.00%) | |||
Oct 09, 2023 | 20.22 | 45,900 | -0.46(-2.20%) | |||
Oct 06, 2023 | 20.52 | 20.68 | 20.52 | 20.68 | 78,750 | -3.01(-12.71%) |
Sep 22, 2023 | 23.68 | 23,977 | -0.57(-2.33%) | |||
Sep 12, 2023 | 24.25 | 12,505 | -0.20(-0.82%) | |||
Aug 31, 2023 | 24.45 | 3,712 | +0.95(+4.04%) | |||
Aug 15, 2023 | 23.50 | 0 | +1.42(+6.43%) | |||
Aug 11, 2023 | 22.08 | 174 | -0.01(-0.05%) | |||
Aug 07, 2023 | 22.09 | 0 | -1.08(-4.66%) | |||
Aug 04, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 863 | -0.07(-0.31%) |
Aug 03, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 110 | -1.15(-4.71%) |
Aug 02, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 110 | -2.67(-9.87%) |
Jul 26, 2023 | 27.06 | 0 | -0.44(-1.60%) | |||
Jul 13, 2023 | 27.50 | 5,500 | +0.50(+1.87%) | |||
Jul 12, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 358 | -0.22(-0.79%) |
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.