Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 44.45 44.79 44.08 44.39 12,033,202 +0.33(+0.75%)
Feb 29, 2024 44.19 44.44 43.84 44.06 7,973,993 +0.03(+0.07%)
Feb 28, 2024 44.10 44.92 43.73 44.03 11,353,869 -0.29(-0.65%)
Feb 27, 2024 44.13 44.63 43.95 44.32 7,463,089 +0.49(+1.12%)
Feb 26, 2024 43.73 44.35 43.48 43.83 8,161,297 -0.05(-0.11%)
Feb 23, 2024 43.51 44.12 43.13 43.88 7,029,669 -0.09(-0.20%)
Feb 22, 2024 43.69 44.27 43.32 43.97 10,884,744 -0.14(-0.32%)
Feb 21, 2024 43.72 44.63 43.65 44.11 7,519,978 +0.70(+1.61%)
Feb 20, 2024 43.38 43.83 43.13 43.41 6,376,887 -0.05(-0.12%)
Feb 16, 2024 43.19 43.73 42.96 43.46 6,176,284 +0.27(+0.63%)
Feb 15, 2024 41.86 43.31 41.86 43.19 8,844,699 +1.35(+3.23%)
Feb 14, 2024 42.05 42.49 41.65 41.84 6,705,410 -0.06(-0.14%)
Feb 13, 2024 42.08 42.27 41.41 41.90 6,510,958 -0.34(-0.80%)
Feb 12, 2024 41.79 42.59 41.76 42.24 7,969,214 +0.65(+1.56%)
Feb 09, 2024 42.39 42.58 41.35 41.59 7,462,171 -0.82(-1.93%)
Feb 08, 2024 41.33 42.48 41.31 42.41 11,087,676 +1.10(+2.66%)
Feb 07, 2024 41.17 41.47 40.69 41.31 6,759,573 +0.23(+0.56%)
Feb 06, 2024 40.93 41.50 40.73 41.08 6,864,023 +0.39(+0.96%)
Feb 05, 2024 41.07 41.14 40.47 40.69 7,448,827 -0.61(-1.48%)
Feb 02, 2024 41.73 41.82 41.21 41.30 6,951,303 -0.50(-1.20%)
Feb 01, 2024 42.29 42.62 41.48 41.80 7,879,470 -0.22(-0.52%)
Jan 31, 2024 43.18 43.22 42.01 42.02 6,978,005 -1.30(-3.00%)
Jan 30, 2024 42.47 43.35 42.41 43.32 6,011,523 +0.55(+1.29%)
Jan 29, 2024 42.58 42.81 42.03 42.77 5,360,626 +0.15(+0.35%)
Jan 26, 2024 42.39 42.77 42.12 42.62 5,768,570 +0.13(+0.31%)
Jan 25, 2024 41.80 42.50 41.47 42.49 8,096,149 +0.87(+2.09%)
Jan 24, 2024 41.70 41.88 41.27 41.62 8,159,105 +0.32(+0.77%)
Jan 23, 2024 41.22 41.84 41.06 41.30 5,851,908 +0.12(+0.29%)
Jan 22, 2024 40.80 41.62 40.56 41.18 9,521,394 +0.21(+0.51%)
Jan 19, 2024 41.05 41.05 40.62 40.97 9,173,504 -0.11(-0.27%)
Jan 18, 2024 40.98 41.21 40.51 41.08 10,065,518 -0.01(-0.02%)
Jan 17, 2024 41.29 41.48 40.81 41.09 11,794,316 -0.59(-1.42%)
Jan 16, 2024 42.53 42.75 41.52 41.68 13,077,998 -1.09(-2.55%)
Jan 12, 2024 44.44 44.53 42.67 42.77 12,749,820 -0.82(-1.88%)
Jan 11, 2024 44.08 44.25 43.42 43.59 10,721,876 -0.35(-0.80%)
Jan 10, 2024 44.77 44.81 43.84 43.94 10,525,233 -0.83(-1.85%)
Jan 09, 2024 45.59 45.65 44.55 44.77 7,530,600 -0.76(-1.67%)
Jan 08, 2024 45.15 45.53 44.33 45.53 8,217,773 -0.41(-0.89%)
Jan 05, 2024 45.98 46.08 45.52 45.94 7,073,481 +0.31(+0.68%)
Jan 04, 2024 47.04 47.35 45.56 45.63 8,306,429 -1.18(-2.52%)
Jan 03, 2024 45.69 46.84 45.52 46.81 7,367,167 +0.97(+2.12%)
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.