Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 43.09 43.38 42.59 42.71 27,805,764 +0.07(+0.16%)
Mar 15, 2024 42.45 43.15 42.35 42.64 66,952,864 -0.11(-0.26%)
Mar 14, 2024 43.23 43.35 42.51 42.75 38,085,792 -0.48(-1.11%)
Mar 13, 2024 44.51 44.98 43.20 43.23 53,248,108 -2.01(-4.44%)
Mar 12, 2024 45.06 45.27 44.46 45.24 31,768,194 +0.38(+0.85%)
Mar 11, 2024 43.87 44.93 43.66 44.86 35,032,824 +0.86(+1.95%)
Mar 08, 2024 46.44 46.63 44.00 44.00 54,916,928 -2.15(-4.66%)
Mar 07, 2024 45.55 46.42 45.18 46.15 49,790,384 +1.64(+3.68%)
Mar 06, 2024 43.93 45.51 43.55 44.51 52,569,352 +1.35(+3.13%)
Mar 05, 2024 44.56 44.87 42.69 43.16 56,645,532 -2.45(-5.37%)
Mar 04, 2024 44.27 46.61 43.85 45.61 59,924,688 +1.79(+4.08%)
Mar 01, 2024 43.41 44.27 43.13 43.82 41,426,076 +0.77(+1.79%)
Feb 29, 2024 42.37 43.15 42.36 43.05 48,831,160 +1.06(+2.52%)
Feb 28, 2024 42.44 42.45 41.91 41.99 26,874,350 -0.74(-1.73%)
Feb 27, 2024 43.25 43.27 42.51 42.73 25,137,186 -0.26(-0.60%)
Feb 26, 2024 43.50 43.68 42.82 42.99 27,743,236 +0.00(+0.00%)
Feb 23, 2024 43.13 43.51 42.66 42.99 33,862,720 +0.01(+0.02%)
Feb 22, 2024 44.68 44.68 42.53 42.98 62,702,712 -0.49(-1.13%)
Feb 21, 2024 44.48 44.69 43.08 43.47 57,485,904 -1.05(-2.36%)
Feb 20, 2024 44.26 45.17 43.42 44.52 61,458,688 +1.01(+2.32%)
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 33,177,320 -0.28(-0.65%)
Feb 07, 2024 42.89 43.09 42.55 42.78 34,243,592 +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 38,717,880 +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%)
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.