Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.81 36.14 34.62 34.88 7,638,472 -0.63(-1.77%)
Mar 26, 2024 36.73 37.27 35.44 35.51 16,778,828 +0.54(+1.54%)
Mar 25, 2024 33.60 35.35 33.52 34.97 11,712,488 +1.08(+3.19%)
Mar 22, 2024 34.32 34.49 33.77 33.89 6,700,657 -0.44(-1.28%)
Mar 21, 2024 34.53 34.98 34.07 34.33 7,303,218 +0.04(+0.12%)
Mar 20, 2024 34.09 34.49 33.88 34.29 6,117,575 +0.40(+1.18%)
Mar 19, 2024 33.78 34.01 33.53 33.89 9,505,167 -0.09(-0.26%)
Mar 18, 2024 34.38 34.42 33.70 33.98 5,512,531 -0.21(-0.61%)
Mar 15, 2024 34.00 34.30 33.60 34.19 8,243,627 +0.12(+0.35%)
Mar 14, 2024 34.56 34.61 33.63 34.07 8,189,818 -0.53(-1.53%)
Mar 13, 2024 34.68 35.27 34.47 34.60 6,689,892 -0.27(-0.77%)
Mar 12, 2024 34.41 35.07 34.09 34.87 7,107,332 +0.53(+1.54%)
Mar 11, 2024 34.80 34.80 33.88 34.34 11,868,982 -0.56(-1.60%)
Mar 08, 2024 35.70 36.47 34.87 34.90 8,686,735 -0.62(-1.75%)
Mar 07, 2024 34.82 35.54 34.74 35.52 12,043,994 +0.90(+2.60%)
Mar 06, 2024 35.98 36.30 34.33 34.62 14,648,021 -1.07(-3.00%)
Mar 05, 2024 35.90 36.10 35.12 35.69 8,320,517 -0.71(-1.95%)
Mar 04, 2024 36.16 36.42 35.20 36.40 9,170,593 +0.00(+0.00%)
Mar 01, 2024 36.65 37.09 36.27 36.40 7,633,839 -0.30(-0.82%)
Feb 29, 2024 36.36 36.73 36.08 36.70 6,346,161 +0.58(+1.61%)
Feb 28, 2024 35.90 36.48 35.76 36.12 5,672,522 +0.04(+0.11%)
Feb 27, 2024 35.44 36.23 35.29 36.08 8,606,316 +0.69(+1.95%)
Feb 26, 2024 35.90 36.03 35.37 35.39 7,511,255 -0.47(-1.31%)
Feb 23, 2024 36.09 36.25 35.15 35.86 7,596,555 -0.13(-0.36%)
Feb 22, 2024 36.12 36.20 35.42 35.99 11,460,702 +0.55(+1.55%)
Feb 21, 2024 34.81 35.49 34.72 35.44 7,047,179 +0.33(+0.94%)
Feb 20, 2024 34.93 35.17 34.50 35.11 7,646,417 -0.17(-0.48%)
Feb 16, 2024 36.12 36.25 35.16 35.28 8,719,256 -1.30(-3.55%)
Feb 15, 2024 35.66 36.71 35.58 36.58 10,067,820 +0.76(+2.12%)
Feb 14, 2024 35.92 36.16 35.20 35.82 8,624,879 +0.11(+0.31%)
Feb 13, 2024 34.97 36.04 34.49 35.71 13,239,966 +0.20(+0.56%)
Feb 12, 2024 37.00 37.05 35.30 35.51 20,477,324 -1.36(-3.69%)
Feb 09, 2024 37.20 37.57 35.02 36.87 42,756,100 -3.85(-9.45%)
Feb 08, 2024 40.91 41.27 40.15 40.72 34,959,480 -0.11(-0.27%)
Feb 07, 2024 39.99 41.11 39.53 40.83 15,242,683 -0.22(-0.54%)
Feb 06, 2024 41.15 41.60 40.54 41.05 15,360,910 +1.38(+3.48%)
Feb 05, 2024 39.95 40.95 38.74 39.67 12,369,242 -0.08(-0.20%)
Feb 02, 2024 39.08 39.92 37.80 39.75 16,211,055 +2.17(+5.77%)
Feb 01, 2024 37.57 38.10 37.16 37.58 9,980,514 +0.11(+0.29%)
Jan 31, 2024 37.72 38.32 37.26 37.47 10,563,179 -1.17(-3.03%)
Jan 30, 2024 38.99 39.59 38.46 38.64 11,944,603 -0.53(-1.35%)
Jan 29, 2024 37.99 39.20 37.93 39.17 15,746,782 +1.47(+3.90%)
Jan 26, 2024 38.10 38.63 37.36 37.70 14,793,438 +0.71(+1.92%)
Jan 25, 2024 36.81 37.30 36.49 36.99 7,424,922 +0.47(+1.29%)
Jan 24, 2024 37.30 37.45 36.11 36.52 9,416,977 -0.44(-1.19%)
Jan 23, 2024 37.42 37.58 36.60 36.96 14,878,401 -0.20(-0.54%)
Jan 22, 2024 37.36 37.73 36.90 37.16 5,853,080 +0.06(+0.16%)
Jan 19, 2024 37.23 37.38 37.01 37.10 4,925,476 +0.01(+0.03%)
Jan 18, 2024 37.54 37.90 36.66 37.09 6,764,442 +0.68(+1.87%)
Jan 17, 2024 36.52 36.53 35.70 36.41 8,531,483 -0.36(-0.98%)
Jan 16, 2024 36.81 37.09 36.52 36.77 5,517,371 -0.36(-0.97%)
Jan 12, 2024 37.59 37.98 37.11 37.13 4,871,601 -0.58(-1.54%)
Jan 11, 2024 37.61 38.23 37.30 37.71 5,625,665 -0.05(-0.13%)
Jan 10, 2024 38.02 38.66 37.67 37.76 8,591,880 -0.03(-0.08%)
Jan 09, 2024 37.39 38.12 37.39 37.79 9,964,306 +0.41(+1.10%)
Jan 08, 2024 36.44 37.48 36.39 37.38 8,705,427 +1.46(+4.06%)
Jan 05, 2024 35.57 36.52 35.57 35.92 4,847,177 +0.14(+0.39%)
Jan 04, 2024 35.86 36.19 35.44 35.78 6,066,266 -0.08(-0.22%)
Jan 03, 2024 35.85 36.05 35.36 35.86 7,021,786 -0.35(-0.97%)
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.