Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.69 36.07 34.62 36.07 7,143,640 +1.12(+3.20%)
Mar 26, 2024 35.04 35.29 34.75 34.95 6,988,218 +0.13(+0.37%)
Mar 25, 2024 34.48 34.98 34.43 34.82 6,541,561 +0.46(+1.34%)
Mar 22, 2024 34.30 34.40 34.13 34.36 4,897,496 +0.00(+0.00%)
Mar 21, 2024 33.95 34.41 33.78 34.36 5,737,333 +0.54(+1.60%)
Mar 20, 2024 33.23 34.00 33.17 33.82 7,017,309 +0.26(+0.77%)
Mar 19, 2024 33.28 33.80 33.20 33.56 7,376,441 +0.16(+0.48%)
Mar 18, 2024 33.68 33.87 33.31 33.40 5,769,629 -0.03(-0.09%)
Mar 15, 2024 33.89 34.06 32.99 33.43 23,944,072 -0.35(-1.04%)
Mar 14, 2024 34.30 34.30 33.20 33.78 11,838,274 -0.23(-0.68%)
Mar 13, 2024 34.38 34.52 33.99 34.01 11,278,929 -0.51(-1.48%)
Mar 12, 2024 34.78 34.89 33.82 34.52 12,831,099 -0.09(-0.26%)
Mar 11, 2024 34.90 35.47 33.63 34.61 28,479,160 -2.91(-7.76%)
Mar 08, 2024 37.40 37.73 37.09 37.52 2,788,376 +0.26(+0.70%)
Mar 07, 2024 37.71 37.84 37.17 37.26 3,106,393 -0.33(-0.88%)
Mar 06, 2024 38.22 38.23 37.27 37.59 4,344,300 -0.40(-1.05%)
Mar 05, 2024 37.48 38.31 37.32 37.99 2,897,578 +0.45(+1.20%)
Mar 04, 2024 37.85 38.19 37.40 37.54 4,843,386 +0.53(+1.43%)
Mar 01, 2024 37.17 37.41 36.82 37.01 9,281,710 -0.14(-0.38%)
Feb 29, 2024 36.68 37.31 36.60 37.15 5,415,163 +0.57(+1.56%)
Feb 28, 2024 36.67 36.99 36.39 36.58 3,375,012 +0.06(+0.16%)
Feb 27, 2024 37.15 37.28 36.39 36.52 3,174,138 -0.22(-0.60%)
Feb 26, 2024 37.43 37.70 36.47 36.74 4,569,519 -0.27(-0.73%)
Feb 23, 2024 36.76 37.31 36.33 37.01 5,777,629 -0.31(-0.83%)
Feb 22, 2024 36.48 37.55 36.13 37.32 6,677,266 +0.02(+0.05%)
Feb 21, 2024 35.32 38.24 35.30 37.30 12,919,028 +3.57(+10.58%)
Feb 20, 2024 34.60 34.60 33.55 33.73 6,010,471 -0.97(-2.80%)
Feb 16, 2024 34.50 35.06 34.04 34.70 4,934,626 +0.37(+1.07%)
Feb 15, 2024 33.29 34.59 33.04 34.33 8,007,454 +1.52(+4.64%)
Feb 14, 2024 32.58 33.45 31.92 32.81 13,810,946 -1.13(-3.34%)
Feb 13, 2024 34.26 34.50 33.57 33.94 6,509,330 -0.83(-2.38%)
Feb 12, 2024 34.50 35.20 34.23 34.77 5,228,954 +0.60(+1.75%)
Feb 09, 2024 34.34 34.66 34.05 34.17 3,633,358 -0.42(-1.21%)
Feb 08, 2024 33.84 34.69 33.72 34.59 4,431,493 +0.52(+1.52%)
Feb 07, 2024 34.21 34.35 33.69 34.07 4,597,373 +0.00(+0.00%)
Feb 06, 2024 33.96 34.46 33.76 34.07 3,262,269 +0.05(+0.15%)
Feb 05, 2024 34.62 34.72 33.98 34.02 4,811,984 -0.86(-2.45%)
Feb 02, 2024 34.85 35.23 34.42 34.88 3,851,855 -0.02(-0.06%)
Feb 01, 2024 35.42 35.60 34.71 34.90 3,669,480 -0.34(-0.96%)
Jan 31, 2024 36.05 36.08 35.21 35.24 4,278,135 -0.75(-2.07%)
Jan 30, 2024 35.28 36.33 35.21 35.98 3,446,064 +0.33(+0.92%)
Jan 29, 2024 35.61 35.69 34.99 35.66 3,900,021 -0.06(-0.17%)
Jan 26, 2024 35.81 35.89 35.03 35.72 4,498,299 -0.18(-0.50%)
Jan 25, 2024 35.83 35.91 35.11 35.90 3,816,590 +0.40(+1.12%)
Jan 24, 2024 35.40 36.08 35.31 35.50 4,379,135 +0.40(+1.13%)
Jan 23, 2024 35.28 35.52 34.85 35.10 3,581,813 -0.12(-0.34%)
Jan 22, 2024 34.73 35.51 34.61 35.22 7,085,925 +0.05(+0.14%)
Jan 19, 2024 34.89 35.19 34.48 35.17 6,114,259 +0.12(+0.34%)
Jan 18, 2024 35.74 35.86 34.68 35.05 6,903,530 -0.75(-2.09%)
Jan 17, 2024 35.58 36.17 35.55 35.80 5,710,892 -0.34(-0.94%)
Jan 16, 2024 36.74 37.20 36.09 36.13 5,589,273 -1.51(-4.02%)
Jan 12, 2024 37.79 38.21 37.22 37.65 4,377,227 +0.77(+2.08%)
Jan 11, 2024 37.37 37.94 36.85 36.88 6,657,164 -0.66(-1.75%)
Jan 10, 2024 37.54 37.71 37.06 37.54 4,152,500 -0.36(-0.95%)
Jan 09, 2024 38.35 38.41 37.48 37.90 6,275,856 -0.14(-0.37%)
Jan 08, 2024 37.84 38.11 36.95 38.04 6,029,269 -0.50(-1.29%)
Jan 05, 2024 37.93 38.53 37.38 38.53 8,350,464 +0.51(+1.33%)
Jan 04, 2024 39.22 39.22 38.00 38.03 5,846,982 -0.53(-1.37%)
Jan 03, 2024 38.59 38.81 38.01 38.55 8,450,907 -0.19(-0.49%)
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.