Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 46.30 47.41 45.77 47.18 414,334 +0.24(+0.51%)
Feb 16, 2024 45.08 48.00 44.19 46.94 419,964 +1.47(+3.23%)
Feb 15, 2024 44.25 45.77 44.06 45.47 360,261 +1.78(+4.07%)
Feb 14, 2024 41.83 44.00 41.83 43.69 288,045 +2.67(+6.51%)
Feb 13, 2024 41.10 42.00 39.91 41.02 462,227 -2.49(-5.72%)
Feb 12, 2024 43.27 44.40 43.26 43.51 302,124 +0.21(+0.48%)
Feb 09, 2024 42.90 43.84 42.38 43.30 288,107 +0.83(+1.95%)
Feb 08, 2024 39.58 42.75 39.57 42.47 495,821 +3.68(+9.49%)
Feb 07, 2024 38.41 38.89 37.94 38.79 132,298 +0.50(+1.31%)
Feb 06, 2024 37.75 38.39 37.60 38.29 185,796 +0.68(+1.81%)
Feb 05, 2024 38.00 38.18 36.69 37.61 227,120 -0.68(-1.78%)
Feb 02, 2024 38.00 38.74 37.67 38.29 141,094 -0.33(-0.85%)
Feb 01, 2024 38.05 38.63 37.59 38.62 168,857 +0.95(+2.52%)
Jan 31, 2024 37.88 39.40 37.52 37.67 214,383 -0.30(-0.79%)
Jan 30, 2024 38.36 38.78 37.97 37.97 181,217 -0.73(-1.89%)
Jan 29, 2024 37.92 38.76 37.49 38.70 141,087 +0.95(+2.52%)
Jan 26, 2024 37.38 37.92 36.92 37.75 222,142 +0.62(+1.67%)
Jan 25, 2024 38.01 38.35 37.02 37.13 236,001 +0.02(+0.05%)
Jan 24, 2024 38.86 38.87 37.11 37.11 248,262 -0.99(-2.60%)
Jan 23, 2024 38.20 38.91 37.95 38.10 225,854 +0.51(+1.36%)
Jan 22, 2024 37.53 38.20 37.16 37.59 299,369 +0.46(+1.24%)
Jan 19, 2024 38.35 38.35 37.10 37.13 240,327 -1.03(-2.70%)
Jan 18, 2024 38.38 38.52 37.76 38.16 234,881 +0.42(+1.11%)
Jan 17, 2024 36.77 37.85 36.45 37.74 265,928 +0.02(+0.05%)
Jan 16, 2024 38.03 37.99 37.17 37.72 193,180 -0.62(-1.62%)
Jan 12, 2024 38.96 39.53 38.10 38.34 197,734 -0.39(-1.01%)
Jan 11, 2024 38.81 38.81 37.25 38.73 357,091 +0.00(+0.00%)
Jan 10, 2024 38.77 39.09 38.15 38.73 211,175 -0.15(-0.39%)
Jan 09, 2024 38.38 39.12 38.24 38.88 258,500 -0.39(-0.99%)
Jan 08, 2024 38.36 39.98 38.36 39.27 277,290 +0.91(+2.37%)
Jan 05, 2024 38.12 38.75 37.26 38.36 390,427 -0.13(-0.34%)
Jan 04, 2024 39.22 39.61 37.95 38.49 449,557 -1.34(-3.36%)
Jan 03, 2024 41.01 41.01 39.52 39.83 381,556 -2.15(-5.12%)
Jan 02, 2024 43.99 43.99 41.65 41.98 259,859 -2.96(-6.59%)
Dec 29, 2023 46.38 46.44 44.91 44.94 185,684 -1.23(-2.66%)
Dec 28, 2023 46.15 46.42 45.87 46.17 168,520 +0.04(+0.09%)
Dec 27, 2023 46.35 46.61 45.88 46.13 147,173 -0.20(-0.43%)
Dec 26, 2023 45.41 46.45 45.41 46.33 149,789 +0.80(+1.76%)
Dec 22, 2023 44.73 45.80 44.70 45.53 218,954 +1.00(+2.25%)
Dec 21, 2023 43.35 44.56 43.19 44.53 179,420 +1.91(+4.48%)
Dec 20, 2023 43.43 44.49 42.56 42.62 195,260 -1.02(-2.34%)
Dec 19, 2023 43.21 44.06 43.16 43.64 169,273 +0.88(+2.06%)
Dec 18, 2023 43.23 43.39 42.12 42.76 213,657 -0.28(-0.65%)
Dec 15, 2023 43.63 43.63 42.03 43.04 514,946 -0.11(-0.25%)
Dec 14, 2023 42.06 44.40 42.06 43.15 408,358 +2.23(+5.45%)
Dec 13, 2023 38.91 40.98 38.51 40.92 220,345 +2.09(+5.38%)
Dec 12, 2023 38.64 38.83 38.12 38.83 180,166 +0.10(+0.26%)
Dec 11, 2023 38.45 39.15 38.45 38.73 206,441 +0.34(+0.89%)
Dec 08, 2023 38.60 39.88 38.29 38.39 210,123 -0.76(-1.94%)
Dec 07, 2023 38.26 39.17 38.00 39.15 231,778 +1.03(+2.70%)
Dec 06, 2023 37.95 39.26 37.95 38.12 221,201 +0.50(+1.33%)
Dec 05, 2023 38.13 38.13 36.95 37.62 241,191 -1.08(-2.79%)
Dec 04, 2023 37.78 38.97 37.78 38.70 197,172 +0.22(+0.57%)
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.