Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 40.30 40.30 39.07 39.07 1,804 +0.57(+1.48%)
Mar 15, 2024 38.57 39.27 38.50 38.50 3,915 -0.56(-1.43%)
Mar 14, 2024 40.41 40.41 39.06 39.06 1,356 -0.85(-2.13%)
Mar 13, 2024 40.25 40.35 39.91 39.91 2,043 -0.34(-0.84%)
Mar 12, 2024 40.92 41.10 40.25 40.25 2,535 -0.75(-1.83%)
Mar 11, 2024 41.00 41.00 41.00 41.00 603 -0.18(-0.44%)
Mar 08, 2024 41.69 41.69 41.18 41.18 656 -0.51(-1.22%)
Mar 07, 2024 41.75 42.30 41.69 41.69 1,583 +0.59(+1.44%)
Mar 06, 2024 42.16 42.16 41.10 41.10 1,051 -1.30(-3.07%)
Mar 05, 2024 42.40 42.40 42.40 42.40 317 -0.44(-1.03%)
Mar 04, 2024 42.84 42.84 42.84 42.84 1,127 +0.64(+1.52%)
Mar 01, 2024 43.10 43.10 42.20 42.20 978 -0.90(-2.09%)
Feb 29, 2024 42.93 43.52 42.93 43.10 804 +0.98(+2.33%)
Feb 28, 2024 42.29 42.29 42.12 42.12 860 -0.88(-2.05%)
Feb 27, 2024 44.00 44.00 43.00 43.00 2,643 -0.50(-1.15%)
Feb 26, 2024 43.50 43.50 43.50 43.50 543 +0.56(+1.30%)
Feb 23, 2024 43.05 44.00 42.94 42.94 1,268 +0.19(+0.44%)
Feb 22, 2024 43.11 43.11 42.75 42.75 979 +0.10(+0.23%)
Feb 21, 2024 42.80 44.60 42.36 42.65 1,574 -0.25(-0.58%)
Feb 20, 2024 42.53 43.90 42.53 42.90 2,863 -0.09(-0.21%)
Feb 16, 2024 41.90 44.97 41.90 42.99 3,073 +0.19(+0.44%)
Feb 15, 2024 41.26 43.50 41.26 42.80 2,124 -0.77(-1.77%)
Feb 14, 2024 42.00 43.57 42.00 43.57 1,612 +0.86(+2.01%)
Feb 13, 2024 42.45 45.15 42.01 42.71 9,876 +0.70(+1.67%)
Feb 12, 2024 42.50 42.93 42.01 42.01 2,458 -0.02(-0.05%)
Feb 09, 2024 44.63 47.00 39.87 42.03 16,802 -1.21(-2.80%)
Feb 08, 2024 45.40 45.40 43.24 43.24 2,542 +0.14(+0.32%)
Feb 07, 2024 44.00 44.12 43.10 43.10 1,411 -0.90(-2.05%)
Feb 06, 2024 44.10 47.00 44.00 44.00 1,527 -0.51(-1.15%)
Feb 05, 2024 45.98 45.98 44.51 44.51 1,025 -0.60(-1.33%)
Feb 02, 2024 45.70 46.00 45.11 45.11 1,456 +0.26(+0.58%)
Feb 01, 2024 43.00 49.00 43.00 44.85 8,342 +0.25(+0.56%)
Jan 31, 2024 45.99 45.99 44.00 44.60 1,945 -1.39(-3.02%)
Jan 30, 2024 48.99 48.99 44.26 45.99 15,369 -4.01(-8.02%)
Jan 29, 2024 45.67 50.00 45.67 50.00 3,983 +5.80(+13.12%)
Jan 26, 2024 44.74 45.20 44.00 44.20 5,066 +0.48(+1.10%)
Jan 25, 2024 43.72 43.72 43.72 43.72 836 +0.05(+0.11%)
Jan 24, 2024 43.55 44.61 43.55 43.67 1,560 +0.55(+1.27%)
Jan 23, 2024 43.92 43.95 41.83 43.12 5,555 +1.29(+3.09%)
Jan 22, 2024 42.48 42.48 41.73 41.83 1,566 -0.41(-0.96%)
Jan 19, 2024 42.24 42.24 42.24 42.24 420 +0.51(+1.21%)
Jan 18, 2024 43.72 43.72 41.73 41.73 557 -2.19(-4.98%)
Jan 17, 2024 43.22 43.92 43.22 43.92 1,003 -0.30(-0.67%)
Jan 16, 2024 44.54 44.71 44.12 44.22 3,215 -0.82(-1.83%)
Jan 12, 2024 45.04 45.04 45.04 45.04 363 +0.73(+1.64%)
Jan 11, 2024 44.32 44.32 44.32 44.32 1,156 -0.17(-0.38%)
Jan 10, 2024 45.59 45.71 43.82 44.49 8,877 -1.42(-3.10%)
Jan 09, 2024 45.91 45.91 45.91 45.91 552 -0.50(-1.07%)
Jan 08, 2024 47.92 47.92 46.40 46.40 1,830 +0.18(+0.39%)
Jan 05, 2024 46.50 46.50 46.22 46.22 1,918 -0.78(-1.65%)
Jan 04, 2024 47.00 47.00 47.00 47.00 2,092 +0.24(+0.51%)
Jan 03, 2024 47.05 47.05 46.76 46.76 5,387 +0.07(+0.15%)
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.