Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 45.48 45.69 45.48 45.50 216,961 -0.04(-0.09%)
Feb 22, 2024 45.48 45.59 45.45 45.54 187,883 -0.05(-0.11%)
Feb 21, 2024 45.25 45.62 45.25 45.59 564,211 +0.34(+0.75%)
Feb 20, 2024 45.26 45.30 45.20 45.25 286,916 -0.03(-0.07%)
Feb 16, 2024 45.13 45.33 45.09 45.28 330,915 +0.24(+0.53%)
Feb 15, 2024 45.40 45.45 45.04 45.04 507,507 -0.35(-0.77%)
Feb 14, 2024 45.45 45.53 45.38 45.39 247,077 +0.17(+0.38%)
Feb 13, 2024 45.35 45.56 45.22 45.22 326,463 -0.40(-0.88%)
Feb 12, 2024 45.35 45.64 45.30 45.62 339,970 +0.37(+0.82%)
Feb 09, 2024 45.34 45.34 45.19 45.25 176,038 -0.04(-0.09%)
Feb 08, 2024 45.33 45.35 45.23 45.29 172,935 -0.04(-0.09%)
Feb 07, 2024 45.30 45.42 45.22 45.33 478,724 +0.03(+0.07%)
Feb 06, 2024 45.06 45.44 45.06 45.30 207,828 +0.24(+0.53%)
Feb 05, 2024 45.05 45.14 45.01 45.06 605,242 +0.03(+0.07%)
Feb 02, 2024 45.16 45.24 45.03 45.03 427,268 -0.18(-0.40%)
Feb 01, 2024 45.08 45.31 45.05 45.21 626,631 +0.16(+0.36%)
Jan 31, 2024 45.06 45.15 45.02 45.05 699,495 -0.01(-0.02%)
Jan 30, 2024 45.08 45.13 45.05 45.06 433,237 +0.00(+0.00%)
Jan 29, 2024 45.10 45.12 45.00 45.06 387,436 +0.06(+0.13%)
Jan 26, 2024 45.05 45.20 45.00 45.00 652,672 +0.00(+0.00%)
Jan 25, 2024 45.00 45.17 45.00 45.00 1,113,615 +0.02(+0.04%)
Jan 24, 2024 45.06 45.22 44.98 44.98 887,276 -0.02(-0.04%)
Jan 23, 2024 45.06 45.15 44.98 45.00 1,215,580 -0.05(-0.11%)
Jan 22, 2024 45.10 45.27 45.05 45.05 1,369,501 +0.00(+0.00%)
Jan 19, 2024 45.07 45.26 44.96 45.05 2,636,476 +22.62(+100.85%)
Jan 18, 2024 22.25 22.44 21.96 22.43 75,309 +0.35(+1.59%)
Jan 17, 2024 21.96 22.15 21.85 22.08 94,665 -0.11(-0.50%)
Jan 16, 2024 22.78 22.75 22.15 22.19 105,270 -0.91(-3.94%)
Jan 12, 2024 23.40 23.45 23.00 23.10 65,929 +0.07(+0.30%)
Jan 11, 2024 22.95 23.15 22.75 23.03 133,613 -0.06(-0.26%)
Jan 10, 2024 22.98 23.11 22.88 23.09 88,738 +0.18(+0.79%)
Jan 09, 2024 22.98 23.10 22.73 22.91 113,875 -0.28(-1.21%)
Jan 08, 2024 23.23 23.36 23.08 23.19 84,436 -0.04(-0.17%)
Jan 05, 2024 22.87 23.42 22.87 23.23 82,448 +0.21(+0.91%)
Jan 04, 2024 23.10 23.30 22.91 23.02 135,465 +0.02(+0.09%)
Jan 03, 2024 23.60 23.78 22.97 23.00 106,824 -0.71(-2.99%)
Jan 02, 2024 23.77 24.12 23.51 23.71 94,685 -0.24(-1.00%)
Dec 29, 2023 24.15 24.20 23.90 23.95 111,567 -0.16(-0.66%)
Dec 28, 2023 24.14 24.34 24.06 24.11 76,285 -0.17(-0.70%)
Dec 27, 2023 24.29 24.40 24.06 24.28 87,561 +0.03(+0.12%)
Dec 26, 2023 24.15 24.33 23.92 24.25 81,100 +0.30(+1.25%)
Dec 22, 2023 24.10 24.28 23.88 23.95 110,453 -0.02(-0.08%)
Dec 21, 2023 23.44 24.00 23.44 23.97 126,980 +0.67(+2.88%)
Dec 20, 2023 23.88 24.13 23.28 23.30 167,931 -0.49(-2.06%)
Dec 19, 2023 23.53 23.90 23.48 23.79 138,383 +0.47(+2.02%)
Dec 18, 2023 23.69 23.70 23.03 23.32 195,217 -0.28(-1.19%)
Dec 15, 2023 24.18 24.18 23.32 23.60 791,778 -0.44(-1.82%)
Dec 14, 2023 23.80 24.31 23.67 24.04 230,751 +0.78(+3.37%)
Dec 13, 2023 22.21 23.55 22.11 23.25 485,918 +1.16(+5.25%)
Dec 12, 2023 22.18 22.32 21.76 22.09 134,167 -0.14(-0.62%)
Dec 11, 2023 22.38 22.70 21.80 22.23 131,567 -0.27(-1.19%)
Dec 08, 2023 21.46 22.57 21.40 22.50 178,274 +1.04(+4.85%)
Dec 07, 2023 21.59 21.68 21.24 21.46 126,551 -0.03(-0.14%)
Dec 06, 2023 21.23 21.75 21.23 21.49 192,097 +0.35(+1.64%)
Dec 05, 2023 21.12 21.37 20.97 21.14 108,706 +0.01(+0.05%)
Dec 04, 2023 20.54 21.17 20.50 21.13 127,544 +0.60(+2.95%)
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.