Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.39 | 1,215 | +0.91(+4.26%) | |||
Jan 30, 2024 | 21.75 | 21.75 | 21.48 | 21.48 | 730 | -0.08(-0.37%) |
Jan 26, 2024 | 21.56 | 0 | +0.31(+1.46%) | |||
Jan 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 690 | +1.13(+5.62%) |
Jan 23, 2024 | 20.12 | 0 | -0.12(-0.60%) | |||
Jan 19, 2024 | 20.24 | 0 | -0.18(-0.87%) | |||
Jan 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 205 | +0.14(+0.69%) |
Jan 16, 2024 | 20.28 | 0 | -0.33(-1.59%) | |||
Jan 05, 2024 | 20.61 | 0 | +0.51(+2.52%) | |||
Jan 04, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 5,156 | -0.01(-0.04%) |
Jan 03, 2024 | 19.90 | 20.11 | 19.90 | 20.11 | 2,226 | -0.80(-3.81%) |
Jan 02, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 500 | -0.90(-4.15%) |
Dec 29, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 452 | -0.07(-0.30%) |
Dec 28, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 100 | -0.62(-2.78%) |
Dec 26, 2023 | 22.50 | 0 | +0.52(+2.38%) | |||
Dec 20, 2023 | 21.98 | 0 | +0.68(+3.17%) | |||
Dec 19, 2023 | 21.46 | 21.46 | 21.30 | 21.30 | 4,340 | +0.57(+2.76%) |
Dec 18, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 268 | -0.58(-2.73%) |
Dec 14, 2023 | 21.31 | 104 | +1.46(+7.36%) | |||
Dec 12, 2023 | 19.85 | 2 | +0.44(+2.27%) | |||
Dec 11, 2023 | 19.45 | 19.45 | 19.41 | 19.41 | 2,164 | +1.41(+7.83%) |
Dec 07, 2023 | 18.00 | 78 | -0.16(-0.88%) | |||
Dec 06, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 100 | +0.00(+0.00%) |
Dec 05, 2023 | 17.51 | 18.36 | 17.51 | 18.16 | 657 | -0.84(-4.42%) |
Dec 01, 2023 | 19.00 | 0 | +0.50(+2.70%) | |||
Nov 30, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 1,099 | +1.00(+5.71%) |
Nov 28, 2023 | 17.50 | 31 | -0.45(-2.51%) | |||
Nov 24, 2023 | 17.95 | 0 | -0.35(-1.91%) | |||
Nov 22, 2023 | 17.50 | 18.30 | 17.50 | 18.30 | 494 | +1.20(+7.02%) |
Nov 16, 2023 | 17.10 | 0 | +1.04(+6.46%) | |||
Nov 13, 2023 | 16.06 | 8 | -0.39(-2.36%) | |||
Nov 08, 2023 | 16.45 | 18 | +0.29(+1.79%) | |||
Nov 02, 2023 | 16.16 | 0 | +0.31(+1.96%) | |||
Nov 01, 2023 | 16.60 | 16.60 | 15.85 | 15.85 | 322 | -0.35(-2.16%) |
Oct 31, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 444 | -0.58(-3.43%) |
Oct 30, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 372 | +0.83(+5.18%) |
Oct 26, 2023 | 15.95 | 0 | +0.40(+2.57%) | |||
Oct 24, 2023 | 15.55 | 0 | -0.25(-1.56%) | |||
Oct 23, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 368 | -0.35(-2.17%) |
Oct 20, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 236 | -0.62(-3.72%) |
Oct 13, 2023 | 16.77 | 10 | -0.45(-2.61%) | |||
Oct 10, 2023 | 17.22 | 54 | +0.70(+4.24%) | |||
Oct 09, 2023 | 16.52 | 16.53 | 16.52 | 16.52 | 1,354 | -0.77(-4.45%) |
Oct 06, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 990 | -0.06(-0.37%) |
Sep 29, 2023 | 17.35 | 3 | +0.07(+0.40%) | |||
Sep 28, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 1,121 | -1.79(-9.39%) |
Sep 11, 2023 | 19.07 | 0 | +1.07(+5.97%) | |||
Aug 29, 2023 | 18.00 | 0 | +0.03(+0.17%) | |||
Aug 23, 2023 | 17.97 | 0 | -0.18(-0.98%) | |||
Aug 21, 2023 | 18.15 | 0 | +0.35(+1.95%) | |||
Aug 17, 2023 | 17.80 | 120 | -0.56(-3.05%) | |||
Aug 15, 2023 | 18.36 | 0 | +0.32(+1.75%) | |||
Aug 14, 2023 | 18.35 | 18.35 | 18.04 | 18.04 | 1,226 | -0.76(-4.02%) |
Aug 11, 2023 | 18.86 | 18.86 | 18.80 | 18.80 | 1,163 | -1.96(-9.44%) |
Aug 04, 2023 | 20.76 | 3,979 | +0.71(+3.54%) | |||
Aug 03, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 205 | -1.52(-7.03%) |
Jul 31, 2023 | 21.57 | 66 | +0.54(+2.59%) | |||
Jul 28, 2023 | 21.05 | 21.11 | 20.96 | 21.02 | 20,010 | -0.03(-0.14%) |
Jul 27, 2023 | 21.00 | 21.05 | 21.00 | 21.05 | 2,679 | +1.80(+9.35%) |
Jul 21, 2023 | 19.25 | 0 | +0.25(+1.32%) | |||
Jul 19, 2023 | 19.00 | 0 | -0.05(-0.26%) | |||
Jul 17, 2023 | 19.05 | 0 | -1.64(-7.92%) | |||
Jul 14, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 1,016 | +1.88(+9.99%) |
Jul 11, 2023 | 18.81 | 2,949 | +1.02(+5.73%) | |||
Jul 06, 2023 | 17.79 | 17 | -0.47(-2.58%) | |||
Jun 27, 2023 | 18.26 | 0 | -0.16(-0.86%) | |||
Jun 23, 2023 | 18.42 | 0 | -0.28(-1.50%) | |||
Jun 22, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 400 | -0.40(-2.09%) |
Jun 21, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 1,000 | -0.04(-0.22%) |
Jun 20, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 284 | -0.86(-4.29%) |
Jun 15, 2023 | 20.00 | 0 | +1.55(+8.40%) | |||
Apr 28, 2023 | 18.45 | 75 | -0.25(-1.31%) | |||
Apr 27, 2023 | 18.69 | 18.70 | 18.41 | 18.70 | 506 | +0.50(+2.72%) |
Apr 26, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 3,010 | -0.26(-1.41%) |
Apr 24, 2023 | 18.46 | 0 | -0.30(-1.60%) | |||
Apr 20, 2023 | 18.76 | 10 | -1.72(-8.41%) | |||
Apr 18, 2023 | 20.48 | 0 | +0.48(+2.41%) | |||
Apr 17, 2023 | 20.65 | 20.65 | 20.00 | 20.00 | 289 | -0.13(-0.65%) |
Apr 12, 2023 | 20.13 | 0 | +2.28(+12.77%) | |||
Apr 10, 2023 | 17.85 | 0 | -0.97(-5.16%) | |||
Apr 05, 2023 | 18.82 | 0 | -0.68(-3.48%) | |||
Apr 04, 2023 | 19.50 | 19.50 | 19.04 | 19.50 | 1,845 | +0.03(+0.15%) |
Apr 03, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 710 | -0.42(-2.11%) |
Mar 31, 2023 | 19.30 | 19.89 | 19.30 | 19.89 | 938 | +1.13(+6.02%) |
Mar 24, 2023 | 18.76 | 10 | +0.07(+0.38%) | |||
Mar 23, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 2,550 | +0.15(+0.81%) |
Mar 22, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 300 | +0.46(+2.54%) |
Mar 20, 2023 | 18.08 | 0 | +0.16(+0.89%) | |||
Mar 17, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 263 | +0.81(+4.73%) |
Mar 16, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 270 | -1.62(-8.65%) |
Mar 10, 2023 | 18.73 | 0 | -0.25(-1.32%) | |||
Mar 09, 2023 | 18.63 | 18.98 | 18.63 | 18.98 | 577 | -0.30(-1.57%) |
Mar 08, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 343 | +0.65(+3.47%) |
Mar 07, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 200 | -0.43(-2.28%) |
Mar 06, 2023 | 19.15 | 19.15 | 19.07 | 19.07 | 3,210 | +0.55(+2.97%) |
Feb 27, 2023 | 18.52 | 25 | -0.18(-0.96%) | |||
Feb 24, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 255 | -0.48(-2.50%) |
Feb 23, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 115 | -0.05(-0.26%) |
Feb 22, 2023 | 19.22 | 19.23 | 19.22 | 19.23 | 1,706 | -1.82(-8.65%) |
Feb 13, 2023 | 21.05 | 246 | +0.36(+1.74%) | |||
Feb 10, 2023 | 20.57 | 20.69 | 20.25 | 20.69 | 896 | +0.44(+2.18%) |
Feb 06, 2023 | 20.25 | 1 | -0.77(-3.68%) |
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.