Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.50 37.62 35.50 36.89 15,615 +1.53(+4.33%)
Mar 26, 2024 35.65 36.05 35.36 35.36 5,872 +0.26(+0.74%)
Mar 25, 2024 35.16 36.19 35.00 35.10 7,142 -0.40(-1.13%)
Mar 22, 2024 35.22 35.78 35.22 35.50 6,776 -1.33(-3.61%)
Mar 21, 2024 35.85 36.84 35.79 36.83 17,707 +0.75(+2.08%)
Mar 20, 2024 35.74 36.18 34.72 36.08 11,672 +0.96(+2.73%)
Mar 19, 2024 34.99 35.69 34.99 35.12 13,089 -0.04(-0.11%)
Mar 18, 2024 35.20 35.80 34.09 35.16 8,703 -0.40(-1.12%)
Mar 15, 2024 34.07 35.64 34.07 35.56 45,887 +1.49(+4.37%)
Mar 14, 2024 34.85 35.13 34.00 34.07 15,634 -0.84(-2.41%)
Mar 13, 2024 34.41 35.35 34.39 34.91 13,078 +0.83(+2.44%)
Mar 12, 2024 34.20 34.24 34.08 34.08 5,288 -0.53(-1.53%)
Mar 11, 2024 35.00 35.00 34.61 34.61 6,150 -0.84(-2.37%)
Mar 08, 2024 35.58 35.58 35.04 35.45 5,007 +0.35(+1.00%)
Mar 07, 2024 35.03 35.31 34.84 35.10 5,568 +0.10(+0.29%)
Mar 06, 2024 35.80 35.80 34.35 35.00 7,798 -0.40(-1.13%)
Mar 05, 2024 34.92 35.59 34.92 35.40 10,299 +0.51(+1.46%)
Mar 04, 2024 35.97 35.97 34.89 34.89 3,436 -0.87(-2.43%)
Mar 01, 2024 35.63 35.82 34.83 35.76 9,475 +0.52(+1.48%)
Feb 29, 2024 36.06 36.22 34.76 35.24 19,557 +0.04(+0.11%)
Feb 28, 2024 35.85 36.39 35.20 35.20 6,323 -0.81(-2.26%)
Feb 27, 2024 36.16 36.65 36.01 36.01 4,902 +0.35(+0.97%)
Feb 26, 2024 35.20 36.24 34.89 35.67 5,069 +0.07(+0.19%)
Feb 23, 2024 35.18 35.60 35.18 35.60 3,221 +0.05(+0.14%)
Feb 22, 2024 35.79 35.79 35.12 35.55 25,879 -0.43(-1.19%)
Feb 21, 2024 36.55 36.55 35.97 35.97 10,438 -0.58(-1.57%)
Feb 20, 2024 36.92 36.92 36.54 36.55 6,115 -0.96(-2.56%)
Feb 16, 2024 38.93 38.93 37.14 37.51 8,341 -1.56(-3.98%)
Feb 15, 2024 36.89 39.35 36.89 39.07 13,584 +2.19(+5.94%)
Feb 14, 2024 36.89 37.48 35.78 36.88 17,318 +0.63(+1.75%)
Feb 13, 2024 36.90 36.90 35.34 36.24 24,709 -1.96(-5.14%)
Feb 12, 2024 38.12 39.16 38.12 38.20 18,073 +1.46(+3.97%)
Feb 09, 2024 35.77 37.16 35.77 36.75 9,876 +0.99(+2.77%)
Feb 08, 2024 35.84 35.99 35.58 35.76 12,976 -0.09(-0.25%)
Feb 07, 2024 35.47 36.61 34.21 35.84 13,867 -0.16(-0.44%)
Feb 06, 2024 36.28 36.29 34.97 36.00 20,326 -0.58(-1.57%)
Feb 05, 2024 35.26 38.10 35.10 36.58 29,025 +0.80(+2.25%)
Feb 02, 2024 37.80 37.91 35.61 35.78 38,539 -2.85(-7.37%)
Feb 01, 2024 38.39 39.36 37.53 38.62 45,121 -0.08(-0.21%)
Jan 31, 2024 42.43 43.12 38.58 38.70 46,569 -3.77(-8.87%)
Jan 30, 2024 44.73 44.73 42.47 42.47 12,307 -2.89(-6.36%)
Jan 29, 2024 45.93 46.01 44.27 45.35 37,542 -0.89(-1.93%)
Jan 26, 2024 46.51 46.59 45.63 46.25 7,326 +0.39(+0.84%)
Jan 25, 2024 46.50 46.50 45.35 45.86 23,914 -0.41(-0.88%)
Jan 24, 2024 46.50 46.60 45.61 46.27 24,678 +0.37(+0.80%)
Jan 23, 2024 46.59 46.59 45.86 45.90 11,539 -0.10(-0.22%)
Jan 22, 2024 44.62 46.17 44.62 46.00 10,801 +1.59(+3.57%)
Jan 19, 2024 43.90 44.44 43.47 44.41 28,983 +0.80(+1.84%)
Jan 18, 2024 43.45 43.99 43.13 43.61 35,678 +0.27(+0.62%)
Jan 17, 2024 40.16 44.12 40.11 43.34 57,933 +2.64(+6.48%)
Jan 16, 2024 42.98 42.98 40.62 40.70 37,628 -3.18(-7.25%)
Jan 12, 2024 43.65 44.08 42.21 43.89 11,293 +0.59(+1.35%)
Jan 11, 2024 42.33 43.33 40.92 43.30 27,007 +0.47(+1.09%)
Jan 10, 2024 42.68 42.99 42.49 42.83 14,136 -0.69(-1.59%)
Jan 09, 2024 44.01 45.93 43.26 43.53 10,850 -1.15(-2.57%)
Jan 08, 2024 44.73 45.61 43.63 44.68 25,241 +0.42(+0.94%)
Jan 05, 2024 44.10 45.54 43.80 44.26 35,108 -0.33(-0.73%)
Jan 04, 2024 44.29 44.99 44.12 44.59 14,841 +0.74(+1.70%)
Jan 03, 2024 45.94 46.60 43.78 43.85 33,300 -2.18(-4.74%)
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.