Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 37.80 38.11 37.60 37.71 5,537,103 -0.02(-0.05%)
Mar 15, 2024 37.40 38.15 37.40 37.73 14,419,452 +0.12(+0.32%)
Mar 14, 2024 36.70 37.66 36.65 37.61 10,036,148 +1.08(+2.96%)
Mar 13, 2024 37.18 37.69 35.64 36.53 13,037,160 -0.22(-0.60%)
Mar 12, 2024 36.83 37.02 36.51 36.75 6,193,906 +0.09(+0.25%)
Mar 11, 2024 36.02 36.77 35.62 36.66 6,573,625 +0.45(+1.24%)
Mar 08, 2024 36.19 36.44 35.78 36.21 5,601,766 +0.02(+0.06%)
Mar 07, 2024 35.42 36.37 35.38 36.19 6,567,976 +0.84(+2.38%)
Mar 06, 2024 35.74 35.87 35.11 35.35 7,840,581 +0.17(+0.48%)
Mar 05, 2024 34.99 35.42 34.87 35.18 4,845,985 +0.17(+0.49%)
Mar 04, 2024 35.40 35.61 34.98 35.01 6,003,337 -0.46(-1.29%)
Mar 01, 2024 35.31 36.07 35.28 35.47 5,731,199 +0.57(+1.63%)
Feb 29, 2024 34.95 35.17 34.50 34.90 9,312,781 +0.12(+0.34%)
Feb 28, 2024 34.73 35.15 34.45 34.78 5,584,881 -0.01(-0.03%)
Feb 27, 2024 35.16 35.27 34.63 34.79 5,984,778 +0.05(+0.14%)
Feb 26, 2024 34.83 35.14 34.49 34.74 5,100,559 -0.30(-0.85%)
Feb 23, 2024 34.73 35.13 34.33 35.04 6,521,599 -0.09(-0.25%)
Feb 22, 2024 34.76 35.41 34.68 35.13 6,480,591 +0.17(+0.48%)
Feb 21, 2024 35.10 35.40 34.60 34.96 6,220,914 +0.00(+0.00%)
Feb 20, 2024 34.99 35.41 34.79 34.96 7,940,432 -0.18(-0.51%)
Feb 16, 2024 35.27 35.53 34.74 35.14 7,302,022 -0.03(-0.08%)
Feb 15, 2024 34.07 35.42 34.03 35.17 9,251,070 +1.13(+3.33%)
Feb 14, 2024 34.18 34.44 33.88 34.03 6,610,232 +0.14(+0.41%)
Feb 13, 2024 34.33 34.46 33.63 33.90 7,073,874 -0.47(-1.36%)
Feb 12, 2024 34.61 34.98 34.27 34.36 8,732,040 +0.02(+0.06%)
Feb 09, 2024 34.86 34.98 34.26 34.34 4,691,058 -0.52(-1.48%)
Feb 08, 2024 34.57 35.06 34.51 34.86 5,471,477 +0.29(+0.83%)
Feb 07, 2024 34.77 34.97 34.16 34.57 7,624,352 -0.08(-0.23%)
Feb 06, 2024 34.66 34.92 34.38 34.65 5,323,873 +0.29(+0.84%)
Feb 05, 2024 34.35 34.63 33.91 34.36 7,286,098 -0.24(-0.69%)
Feb 02, 2024 35.24 35.29 34.58 34.60 7,278,874 -0.66(-1.86%)
Feb 01, 2024 35.70 35.97 34.73 35.26 7,839,648 -0.22(-0.62%)
Jan 31, 2024 36.73 36.75 35.45 35.48 12,476,400 -1.15(-3.15%)
Jan 30, 2024 35.78 36.83 34.97 36.63 19,027,352 -0.38(-1.02%)
Jan 29, 2024 37.07 37.18 36.59 37.01 5,884,720 -0.34(-0.91%)
Jan 26, 2024 36.69 37.68 36.58 37.35 8,878,468 +0.53(+1.43%)
Jan 25, 2024 36.90 37.07 35.83 36.82 11,546,272 +0.17(+0.46%)
Jan 24, 2024 35.51 36.77 35.31 36.65 14,476,546 +1.52(+4.33%)
Jan 23, 2024 34.31 35.52 33.78 35.13 15,215,624 +0.87(+2.53%)
Jan 22, 2024 33.72 34.48 33.61 34.26 11,199,534 +0.46(+1.35%)
Jan 19, 2024 33.27 33.82 33.16 33.81 8,952,252 +0.66(+1.98%)
Jan 18, 2024 33.05 33.31 32.83 33.15 6,666,536 +0.07(+0.21%)
Jan 17, 2024 32.79 33.60 32.68 33.08 7,017,166 -0.27(-0.81%)
Jan 16, 2024 34.15 34.28 33.29 33.35 6,687,671 -0.97(-2.81%)
Jan 12, 2024 34.64 34.78 33.97 34.31 6,816,335 +0.29(+0.85%)
Jan 11, 2024 34.19 34.31 33.80 34.02 5,995,861 +0.12(+0.35%)
Jan 10, 2024 34.19 34.34 33.69 33.91 5,783,904 -0.44(-1.27%)
Jan 09, 2024 34.92 34.92 34.08 34.34 7,070,140 -0.70(-1.99%)
Jan 08, 2024 34.84 35.06 34.00 35.04 8,980,126 -0.76(-2.11%)
Jan 05, 2024 35.98 36.13 35.62 35.80 4,495,431 +0.19(+0.53%)
Jan 04, 2024 36.67 36.79 35.56 35.61 7,157,636 -0.79(-2.16%)
Jan 03, 2024 35.96 36.66 35.88 36.39 6,959,606 +0.45(+1.25%)
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.