Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 43.34 44.40 43.09 43.80 6,965,127 +0.21(+0.48%)
Feb 20, 2024 43.00 43.75 42.97 43.59 6,398,031 +0.14(+0.32%)
Feb 16, 2024 42.21 43.52 42.14 43.45 7,091,122 +0.83(+1.95%)
Feb 15, 2024 42.49 42.89 42.42 42.62 4,873,267 +0.44(+1.04%)
Feb 14, 2024 41.28 42.24 40.83 42.18 5,057,444 +1.05(+2.55%)
Feb 13, 2024 42.49 42.50 40.74 41.13 7,188,464 -2.36(-5.43%)
Feb 12, 2024 42.48 43.55 42.24 43.49 5,551,036 +1.06(+2.50%)
Feb 09, 2024 42.06 42.69 41.79 42.43 5,099,005 +0.41(+0.98%)
Feb 08, 2024 42.25 42.29 41.64 42.02 3,314,306 -0.32(-0.76%)
Feb 07, 2024 42.73 42.89 42.27 42.34 4,005,456 -0.32(-0.75%)
Feb 06, 2024 41.35 42.73 41.31 42.66 5,946,879 +1.33(+3.22%)
Feb 05, 2024 41.56 41.56 40.94 41.33 5,907,204 -0.61(-1.45%)
Feb 02, 2024 41.56 41.98 41.01 41.94 6,097,539 +0.24(+0.58%)
Feb 01, 2024 41.40 41.81 40.77 41.70 5,670,721 +0.63(+1.53%)
Jan 31, 2024 41.97 42.02 40.97 41.07 5,922,901 -0.88(-2.10%)
Jan 30, 2024 42.38 42.41 41.92 41.95 5,073,343 -0.67(-1.57%)
Jan 29, 2024 42.69 42.79 42.03 42.62 4,687,351 -0.07(-0.16%)
Jan 26, 2024 42.13 42.70 42.13 42.69 5,936,610 +0.53(+1.26%)
Jan 25, 2024 41.90 42.19 41.26 42.16 6,080,216 +0.55(+1.32%)
Jan 24, 2024 42.62 42.89 41.30 41.61 8,647,084 +0.20(+0.48%)
Jan 23, 2024 41.45 41.88 41.17 41.41 5,046,617 +0.35(+0.85%)
Jan 22, 2024 41.31 41.69 40.88 41.06 5,559,433 -0.07(-0.17%)
Jan 19, 2024 41.03 41.35 40.50 41.13 4,361,519 +0.34(+0.83%)
Jan 18, 2024 40.63 40.88 40.34 40.79 5,751,104 +0.12(+0.30%)
Jan 17, 2024 40.57 40.88 40.28 40.67 6,416,457 -0.03(-0.07%)
Jan 16, 2024 40.82 40.80 40.16 40.70 6,455,439 -0.51(-1.24%)
Jan 12, 2024 41.96 42.07 41.06 41.21 5,691,055 -0.66(-1.58%)
Jan 11, 2024 42.51 42.54 41.49 41.87 4,618,537 -0.69(-1.62%)
Jan 10, 2024 42.11 42.70 41.94 42.56 3,755,135 +0.42(+1.00%)
Jan 09, 2024 42.29 42.68 41.96 42.14 4,936,904 -0.70(-1.63%)
Jan 08, 2024 42.98 42.98 42.41 42.84 4,109,427 +0.05(+0.12%)
Jan 05, 2024 42.53 43.08 42.40 42.79 3,140,460 +0.26(+0.61%)
Jan 04, 2024 43.53 43.59 42.41 42.53 4,778,168 -1.02(-2.34%)
Jan 03, 2024 43.63 44.09 42.96 43.55 6,358,112 -0.32(-0.73%)
Jan 02, 2024 43.26 44.20 43.20 43.87 5,428,173 +0.25(+0.57%)
Dec 29, 2023 43.42 43.82 43.36 43.62 4,681,778 +0.15(+0.35%)
Dec 28, 2023 43.37 43.59 43.12 43.47 2,767,628 +0.09(+0.21%)
Dec 27, 2023 43.52 43.66 43.10 43.38 2,623,941 -0.10(-0.23%)
Dec 26, 2023 43.82 43.84 43.26 43.48 3,361,103 -0.34(-0.78%)
Dec 22, 2023 43.56 44.07 43.45 43.82 3,330,267 +0.09(+0.21%)
Dec 21, 2023 43.33 43.76 43.07 43.73 3,238,624 +0.75(+1.74%)
Dec 20, 2023 43.40 43.82 42.83 42.98 5,761,918 -0.69(-1.58%)
Dec 19, 2023 42.66 44.27 42.57 43.67 7,350,975 +1.15(+2.70%)
Dec 18, 2023 41.53 42.80 41.52 42.52 6,686,664 +0.77(+1.84%)
Dec 15, 2023 42.73 42.93 41.66 41.75 43,521,236 -0.90(-2.11%)
Dec 14, 2023 42.30 42.73 41.99 42.65 9,011,202 +0.69(+1.64%)
Dec 13, 2023 41.02 41.98 40.74 41.96 6,603,710 +0.85(+2.07%)
Dec 12, 2023 41.77 41.79 40.91 41.11 5,839,861 -0.65(-1.56%)
Dec 11, 2023 40.74 42.12 40.63 41.76 7,045,405 +0.47(+1.14%)
Dec 08, 2023 41.36 41.72 41.16 41.29 7,243,405 -0.19(-0.46%)
Dec 07, 2023 41.68 41.74 41.34 41.48 3,940,290 +0.01(+0.02%)
Dec 06, 2023 41.72 42.21 41.44 41.47 4,736,786 -0.01(-0.02%)
Dec 05, 2023 41.30 41.76 40.99 41.48 4,517,896 -0.14(-0.34%)
Dec 04, 2023 41.57 42.08 41.39 41.62 5,197,498 -0.11(-0.26%)
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.