Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.92 34.33 33.90 34.26 6,099,014 +0.39(+1.15%)
Mar 26, 2024 34.05 34.12 33.84 33.87 3,165,632 +0.05(+0.15%)
Mar 25, 2024 33.71 33.88 33.54 33.82 3,506,131 +0.11(+0.33%)
Mar 22, 2024 34.20 34.25 33.55 33.71 2,616,605 -0.46(-1.35%)
Mar 21, 2024 34.30 34.52 34.16 34.17 1,776,943 -0.20(-0.58%)
Mar 20, 2024 34.09 34.40 33.95 34.37 1,686,026 +0.20(+0.59%)
Mar 19, 2024 34.09 34.37 33.92 34.17 1,722,418 -0.03(-0.09%)
Mar 18, 2024 34.41 34.41 33.99 34.20 3,320,771 -0.20(-0.58%)
Mar 15, 2024 34.05 34.53 33.97 34.40 2,662,894 +0.36(+1.06%)
Mar 14, 2024 34.99 35.02 33.54 34.04 7,714,440 -0.73(-2.11%)
Mar 13, 2024 35.10 35.23 34.68 34.77 2,609,700 -0.41(-1.16%)
Mar 12, 2024 35.43 35.43 35.06 35.18 2,133,078 -0.25(-0.71%)
Mar 11, 2024 35.57 35.78 35.24 35.43 5,149,170 -0.08(-0.22%)
Mar 08, 2024 35.68 35.91 35.38 35.51 2,367,608 -0.15(-0.41%)
Mar 07, 2024 35.68 35.72 35.46 35.66 2,156,202 +0.33(+0.94%)
Mar 06, 2024 35.12 35.45 35.03 35.33 3,333,198 +0.43(+1.23%)
Mar 05, 2024 35.26 35.28 34.84 34.90 3,202,003 -0.33(-0.94%)
Mar 04, 2024 35.70 35.88 35.17 35.23 3,662,163 -0.72(-2.00%)
Mar 01, 2024 36.05 36.26 35.83 35.95 1,537,174 -0.13(-0.35%)
Feb 29, 2024 36.21 36.29 36.07 36.08 1,259,066 -0.04(-0.11%)
Feb 28, 2024 36.10 36.28 36.06 36.11 1,298,213 -0.15(-0.40%)
Feb 27, 2024 36.41 36.43 36.22 36.26 2,629,916 +0.04(+0.11%)
Feb 26, 2024 36.45 36.50 35.99 36.22 3,133,037 -0.33(-0.90%)
Feb 23, 2024 36.56 36.70 36.28 36.55 3,136,672 -0.01(-0.03%)
Feb 22, 2024 36.89 36.95 36.50 36.56 3,375,148 -0.30(-0.82%)
Feb 21, 2024 36.78 36.99 36.69 36.86 1,338,578 +0.04(+0.11%)
Feb 20, 2024 36.63 37.08 36.63 36.82 2,575,262 +0.19(+0.53%)
Feb 16, 2024 36.09 36.74 36.09 36.63 1,793,129 +0.39(+1.07%)
Feb 15, 2024 36.07 36.58 36.01 36.24 4,930,994 +0.26(+0.73%)
Feb 14, 2024 36.21 36.46 35.88 35.98 5,583,870 -0.08(-0.22%)
Feb 13, 2024 36.75 36.82 35.79 36.06 2,901,728 -0.88(-2.39%)
Feb 12, 2024 36.45 37.14 36.39 36.94 2,274,833 +0.46(+1.25%)
Feb 09, 2024 36.89 37.08 36.25 36.48 3,943,212 -0.41(-1.11%)
Feb 08, 2024 37.58 37.62 36.37 36.89 5,006,471 -1.40(-3.66%)
Feb 07, 2024 38.56 38.62 38.13 38.29 2,346,195 -0.23(-0.61%)
Feb 06, 2024 37.90 38.56 37.78 38.52 1,831,792 +0.60(+1.59%)
Feb 05, 2024 38.20 38.23 37.75 37.92 3,307,780 -0.52(-1.37%)
Feb 02, 2024 39.37 39.37 37.86 38.45 3,205,323 -1.29(-3.25%)
Feb 01, 2024 39.37 39.78 39.25 39.74 2,611,971 +0.52(+1.31%)
Jan 31, 2024 39.67 39.85 39.11 39.22 1,492,633 -0.41(-1.03%)
Jan 30, 2024 39.86 39.96 39.54 39.63 1,646,056 -0.34(-0.85%)
Jan 29, 2024 39.61 40.00 39.38 39.97 1,735,196 +0.36(+0.91%)
Jan 26, 2024 39.43 39.68 39.43 39.61 1,305,242 +0.24(+0.62%)
Jan 25, 2024 39.71 39.86 39.27 39.37 1,577,947 -0.17(-0.42%)
Jan 24, 2024 40.14 40.36 39.47 39.54 2,359,303 -0.48(-1.19%)
Jan 23, 2024 39.91 40.11 39.71 40.01 1,749,767 +0.22(+0.56%)
Jan 22, 2024 40.60 40.61 39.77 39.79 2,498,976 -0.73(-1.80%)
Jan 19, 2024 40.45 40.61 40.26 40.52 1,719,666 +0.17(+0.41%)
Jan 18, 2024 40.31 40.36 39.98 40.35 2,140,916 +0.18(+0.46%)
Jan 17, 2024 39.95 40.26 39.81 40.17 2,507,807 -0.10(-0.24%)
Jan 16, 2024 39.71 40.33 39.68 40.26 1,984,916 +0.52(+1.30%)
Jan 12, 2024 39.80 40.15 39.67 39.75 1,536,559 +0.19(+0.49%)
Jan 11, 2024 39.82 39.89 39.23 39.56 2,197,723 -0.20(-0.51%)
Jan 10, 2024 39.51 39.79 39.37 39.76 1,410,129 +0.31(+0.79%)
Jan 09, 2024 39.66 39.66 39.19 39.45 1,403,743 -0.32(-0.81%)
Jan 08, 2024 39.61 39.85 39.57 39.77 2,100,604 +0.12(+0.29%)
Jan 05, 2024 39.51 39.91 39.31 39.65 1,408,247 +0.14(+0.34%)
Jan 04, 2024 39.60 39.71 39.21 39.52 2,551,535 +0.02(+0.05%)
Jan 03, 2024 39.46 39.67 39.31 39.50 1,850,720 +0.24(+0.62%)
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.