Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 43.81 44.47 43.25 44.10 3,211,955 +0.10(+0.23%)
Mar 01, 2024 42.30 44.10 42.24 44.00 2,969,123 +1.71(+4.04%)
Feb 29, 2024 42.85 43.00 41.98 42.29 5,408,260 -0.19(-0.45%)
Feb 28, 2024 42.43 43.02 42.13 42.48 3,048,429 -0.16(-0.38%)
Feb 27, 2024 43.24 43.24 42.53 42.64 2,008,637 -0.33(-0.77%)
Feb 26, 2024 43.71 44.09 42.95 42.97 2,084,984 -1.19(-2.69%)
Feb 23, 2024 44.10 44.54 43.80 44.16 1,892,362 +0.07(+0.16%)
Feb 22, 2024 44.11 44.28 43.60 44.09 1,676,087 +0.01(+0.02%)
Feb 21, 2024 43.05 44.17 42.78 44.08 2,499,258 +1.04(+2.42%)
Feb 20, 2024 43.50 44.05 42.69 43.04 3,189,895 -0.72(-1.65%)
Feb 16, 2024 43.73 44.45 43.51 43.76 2,899,664 -0.45(-1.02%)
Feb 15, 2024 43.30 44.50 43.03 44.21 5,721,656 -1.40(-3.07%)
Feb 14, 2024 44.68 46.15 44.68 45.61 6,006,458 +1.14(+2.56%)
Feb 13, 2024 44.22 44.48 43.60 44.47 2,580,417 -0.81(-1.79%)
Feb 12, 2024 45.59 45.80 45.15 45.28 1,865,471 -0.25(-0.55%)
Feb 09, 2024 45.36 45.68 44.99 45.53 1,706,128 +0.01(+0.02%)
Feb 08, 2024 44.93 45.84 44.93 45.52 1,920,762 +0.43(+0.95%)
Feb 07, 2024 45.26 45.50 44.70 45.09 3,256,359 -0.01(-0.02%)
Feb 06, 2024 44.66 45.56 44.65 45.10 2,256,959 +0.31(+0.69%)
Feb 05, 2024 45.67 45.67 44.73 44.79 2,117,217 -1.57(-3.39%)
Feb 02, 2024 46.49 46.73 45.58 46.36 1,827,917 -0.87(-1.84%)
Feb 01, 2024 46.24 47.23 46.04 47.23 2,326,281 +0.84(+1.81%)
Jan 31, 2024 47.40 47.44 46.38 46.39 2,715,355 -0.61(-1.30%)
Jan 30, 2024 48.09 48.09 46.97 47.00 2,105,313 -1.09(-2.27%)
Jan 29, 2024 47.35 48.12 47.15 48.09 1,762,917 +0.69(+1.46%)
Jan 26, 2024 47.63 47.86 47.30 47.40 1,488,467 -0.04(-0.08%)
Jan 25, 2024 48.24 48.49 47.10 47.44 1,599,049 -0.11(-0.23%)
Jan 24, 2024 48.32 48.32 47.21 47.55 1,865,492 -0.13(-0.27%)
Jan 23, 2024 48.55 48.91 47.43 47.68 1,072,218 -0.76(-1.57%)
Jan 22, 2024 48.31 48.77 48.07 48.44 1,915,397 +0.39(+0.81%)
Jan 19, 2024 47.90 47.90 47.25 48.05 1,509,270 +0.45(+0.95%)
Jan 18, 2024 47.95 48.51 47.49 47.60 1,663,594 -0.42(-0.87%)
Jan 17, 2024 48.75 49.43 47.08 48.02 2,492,724 -1.33(-2.70%)
Jan 16, 2024 49.44 49.99 49.26 49.35 2,353,882 +0.24(+0.49%)
Jan 12, 2024 48.42 49.15 48.10 49.11 1,681,717 +1.19(+2.48%)
Jan 11, 2024 48.97 49.29 47.73 47.92 2,421,372 -0.73(-1.50%)
Jan 10, 2024 48.26 48.92 47.79 48.65 2,446,756 +0.42(+0.87%)
Jan 09, 2024 48.68 48.68 47.90 48.23 2,065,076 -0.48(-0.99%)
Jan 08, 2024 48.43 48.90 48.37 48.71 2,904,626 +0.03(+0.06%)
Jan 05, 2024 48.97 49.66 48.37 48.68 2,681,538 -0.58(-1.18%)
Jan 04, 2024 49.65 50.03 49.12 49.26 2,490,120 -0.39(-0.79%)
Jan 03, 2024 50.13 50.23 49.56 49.65 1,586,958 -0.92(-1.82%)
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.