Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 42.80 42.90 42.57 42.80 1,029,523 -0.26(-0.60%)
Feb 16, 2024 42.90 43.41 42.79 43.06 957,211 +0.34(+0.80%)
Feb 15, 2024 42.82 42.96 42.52 42.72 989,958 -0.16(-0.37%)
Feb 14, 2024 42.37 42.92 42.33 42.88 980,588 +0.02(+0.05%)
Feb 13, 2024 43.10 43.35 42.47 42.86 825,800 -0.96(-2.19%)
Feb 12, 2024 44.15 44.22 43.72 43.82 1,473,427 -0.67(-1.51%)
Feb 09, 2024 43.75 44.49 43.70 44.49 1,171,134 +0.37(+0.84%)
Feb 08, 2024 43.74 44.16 43.46 44.12 1,016,619 +0.60(+1.38%)
Feb 07, 2024 44.24 44.27 42.64 43.52 2,517,415 -1.28(-2.86%)
Feb 06, 2024 42.47 45.38 42.29 44.80 3,446,240 +2.61(+6.19%)
Feb 05, 2024 42.63 43.02 42.17 42.19 1,596,511 -1.32(-3.03%)
Feb 02, 2024 43.54 43.61 42.89 43.51 1,346,682 -0.62(-1.40%)
Feb 01, 2024 43.57 44.20 43.29 44.13 1,222,912 +0.47(+1.08%)
Jan 31, 2024 43.87 44.11 43.57 43.66 1,210,320 +0.12(+0.28%)
Jan 30, 2024 44.11 44.37 43.45 43.54 943,402 -0.25(-0.57%)
Jan 29, 2024 43.73 44.05 43.55 43.79 1,057,739 -0.31(-0.70%)
Jan 26, 2024 44.38 44.57 44.03 44.10 929,891 +0.02(+0.05%)
Jan 25, 2024 43.96 44.44 43.77 44.08 1,128,731 +0.24(+0.55%)
Jan 24, 2024 44.81 44.82 43.84 43.84 778,540 -0.60(-1.35%)
Jan 23, 2024 44.78 44.82 44.12 44.44 854,718 -0.40(-0.89%)
Jan 22, 2024 45.06 45.44 44.80 44.84 1,591,086 -0.29(-0.64%)
Jan 19, 2024 44.75 45.16 44.55 45.13 3,446,666 +0.48(+1.08%)
Jan 18, 2024 44.72 44.76 44.42 44.65 1,069,761 -0.05(-0.11%)
Jan 17, 2024 44.78 45.02 44.49 44.70 1,270,211 -0.41(-0.91%)
Jan 16, 2024 44.59 45.80 44.32 45.11 3,330,421 +0.19(+0.42%)
Jan 12, 2024 45.02 45.38 44.76 44.92 1,240,018 +0.11(+0.25%)
Jan 11, 2024 44.85 44.89 44.24 44.81 1,384,043 -0.13(-0.29%)
Jan 10, 2024 44.49 45.03 44.49 44.94 1,211,666 +0.01(+0.02%)
Jan 09, 2024 45.21 45.88 44.73 44.93 1,747,616 -0.34(-0.75%)
Jan 08, 2024 44.65 45.30 44.48 45.27 2,064,526 +1.17(+2.65%)
Jan 05, 2024 43.18 44.12 43.18 44.10 2,104,688 +0.30(+0.68%)
Jan 04, 2024 42.73 43.84 42.73 43.80 2,575,258 +0.60(+1.39%)
Jan 03, 2024 42.86 43.23 42.79 43.20 3,498,205 -0.45(-1.03%)
Jan 02, 2024 43.10 43.78 42.95 43.65 1,420,827 +0.22(+0.51%)
Dec 29, 2023 43.38 43.60 43.23 43.43 496,774 -0.14(-0.32%)
Dec 28, 2023 43.52 43.73 43.40 43.57 522,711 +0.09(+0.21%)
Dec 27, 2023 43.50 43.64 43.31 43.48 532,023 +0.02(+0.05%)
Dec 26, 2023 43.23 43.61 43.13 43.46 514,288 +0.27(+0.63%)
Dec 22, 2023 43.34 43.67 42.97 43.19 702,377 +0.07(+0.16%)
Dec 21, 2023 42.52 43.22 42.46 43.12 995,102 +1.09(+2.59%)
Dec 20, 2023 42.88 42.94 42.03 42.03 879,294 -0.94(-2.19%)
Dec 19, 2023 42.32 43.01 42.30 42.97 1,308,755 +0.61(+1.44%)
Dec 18, 2023 42.49 42.69 42.32 42.36 760,531 -0.09(-0.21%)
Dec 15, 2023 42.96 43.11 42.18 42.45 1,243,423 -0.67(-1.55%)
Dec 14, 2023 43.39 43.71 43.00 43.12 1,429,107 +0.04(+0.09%)
Dec 13, 2023 41.75 43.10 41.71 43.08 1,118,292 +1.19(+2.84%)
Dec 12, 2023 41.94 42.02 41.69 41.89 970,021 -0.19(-0.45%)
Dec 11, 2023 41.76 42.13 41.74 42.08 1,760,511 +0.31(+0.74%)
Dec 08, 2023 41.54 41.78 41.37 41.77 1,421,886 -0.25(-0.59%)
Dec 07, 2023 41.89 42.05 41.59 42.02 1,716,579 +0.58(+1.40%)
Dec 06, 2023 41.17 41.58 41.09 41.44 756,375 +0.37(+0.90%)
Dec 05, 2023 41.38 41.39 40.93 41.07 469,416 -0.44(-1.06%)
Dec 04, 2023 41.43 41.67 41.26 41.51 781,135 +0.06(+0.14%)
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.