Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 44.03 44.22 43.12 43.51 29,995,282 -0.54(-1.23%)
Feb 15, 2024 44.76 45.27 44.02 44.05 44,023,088 -0.14(-0.32%)
Feb 14, 2024 43.82 44.29 43.39 44.19 36,253,028 +1.03(+2.39%)
Feb 13, 2024 43.00 43.63 42.76 43.16 36,599,808 -0.87(-1.98%)
Feb 12, 2024 43.39 45.04 43.32 44.03 51,080,196 +0.72(+1.66%)
Feb 09, 2024 42.55 43.52 42.40 43.31 51,192,960 +0.81(+1.91%)
Feb 08, 2024 42.72 42.97 42.33 42.50 33,176,772 -0.28(-0.65%)
Feb 07, 2024 42.89 43.09 42.55 42.78 34,245,176 +0.04(+0.09%)
Feb 06, 2024 42.70 42.78 42.14 42.74 34,051,880 +0.09(+0.22%)
Feb 05, 2024 42.50 43.02 42.30 42.65 28,958,084 +0.17(+0.40%)
Feb 02, 2024 42.87 43.01 41.48 42.48 53,840,940 -0.76(-1.75%)
Feb 01, 2024 43.02 43.44 42.36 43.23 38,717,876 +0.28(+0.65%)
Jan 31, 2024 42.45 43.66 42.24 42.95 51,671,444 +0.16(+0.37%)
Jan 30, 2024 43.54 43.69 42.76 42.79 48,020,960 -0.92(-2.10%)
Jan 29, 2024 43.58 43.86 42.68 43.71 51,884,640 +0.19(+0.44%)
Jan 26, 2024 44.05 45.28 43.22 43.52 128,041,160 -5.88(-11.91%)
Jan 25, 2024 49.85 50.15 48.83 49.41 83,643,504 +0.46(+0.94%)
Jan 24, 2024 49.03 49.62 48.12 48.95 49,347,272 +0.20(+0.41%)
Jan 23, 2024 47.98 48.80 47.18 48.75 37,374,816 +0.67(+1.39%)
Jan 22, 2024 48.71 49.03 47.50 48.08 45,700,604 +0.07(+0.15%)
Jan 19, 2024 46.86 48.62 46.30 48.01 56,143,884 +1.41(+3.02%)
Jan 18, 2024 46.89 47.43 46.04 46.60 46,786,492 +0.68(+1.48%)
Jan 17, 2024 46.28 46.28 45.52 45.93 33,578,080 -1.00(-2.12%)
Jan 16, 2024 46.84 47.08 46.24 46.92 43,829,508 -0.06(-0.13%)
Jan 12, 2024 47.46 47.53 46.47 46.98 27,668,824 -0.52(-1.09%)
Jan 11, 2024 47.30 47.70 46.59 47.50 31,783,314 +0.17(+0.36%)
Jan 10, 2024 48.10 48.16 46.80 47.33 31,531,078 -0.58(-1.21%)
Jan 09, 2024 47.87 48.42 47.66 47.91 30,156,294 -0.40(-0.83%)
Jan 08, 2024 46.93 48.62 46.83 48.31 42,219,156 +1.56(+3.33%)
Jan 05, 2024 46.89 47.69 46.50 46.75 34,444,700 +0.02(+0.04%)
Jan 04, 2024 45.59 47.02 45.11 46.73 48,337,328 -0.18(-0.38%)
Jan 03, 2024 46.96 47.67 46.66 46.91 35,935,656 -0.75(-1.57%)
Jan 02, 2024 49.06 49.24 47.31 47.66 45,982,712 -2.44(-4.88%)
Dec 29, 2023 50.15 50.42 49.62 50.10 29,374,602 -0.14(-0.28%)
Dec 28, 2023 50.66 50.72 50.01 50.24 27,738,016 -0.37(-0.73%)
Dec 27, 2023 50.48 51.13 50.04 50.61 52,274,128 +0.26(+0.51%)
Dec 26, 2023 48.78 50.37 48.57 50.35 60,389,612 +2.49(+5.21%)
Dec 22, 2023 47.11 48.02 47.06 47.86 30,186,500 +0.92(+1.95%)
Dec 21, 2023 46.34 46.98 45.89 46.94 28,379,806 +1.32(+2.88%)
Dec 20, 2023 46.50 46.81 45.57 45.63 37,528,764 -0.90(-1.93%)
Dec 19, 2023 45.47 46.54 45.38 46.52 35,972,184 +0.97(+2.12%)
Dec 18, 2023 46.02 46.09 45.27 45.56 27,962,430 -0.47(-1.02%)
Dec 15, 2023 45.81 47.13 45.54 46.03 84,985,312 +0.98(+2.17%)
Dec 14, 2023 44.88 46.93 44.52 45.05 70,770,528 +0.61(+1.37%)
Dec 13, 2023 43.95 44.59 43.20 44.44 35,099,228 +0.53(+1.20%)
Dec 12, 2023 44.23 44.31 43.50 43.91 32,130,024 -0.50(-1.12%)
Dec 11, 2023 43.03 44.60 42.95 44.41 48,395,996 +1.83(+4.31%)
Dec 08, 2023 41.72 42.83 41.69 42.58 42,940,460 +0.55(+1.30%)
Dec 07, 2023 41.63 42.31 41.06 42.03 29,193,224 +0.88(+2.13%)
Dec 06, 2023 42.36 42.47 41.05 41.15 32,075,260 -0.65(-1.55%)
Dec 05, 2023 41.79 42.17 41.49 41.80 31,935,482 -0.43(-1.02%)
Dec 04, 2023 43.17 43.18 41.56 42.23 50,551,868 -1.39(-3.18%)
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.