Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 35.66 36.09 35.39 36.01 50,614,800 +0.60(+1.69%)
Mar 15, 2024 35.28 36.01 35.24 35.41 69,646,400 -0.28(-0.78%)
Mar 14, 2024 35.92 36.22 35.48 35.69 40,174,580 -0.39(-1.08%)
Mar 13, 2024 35.96 36.45 35.96 36.08 38,283,572 +0.12(+0.33%)
Mar 12, 2024 35.90 36.15 35.77 35.96 29,252,244 +0.07(+0.20%)
Mar 11, 2024 35.39 35.93 35.27 35.89 34,136,808 +0.29(+0.81%)
Mar 08, 2024 35.87 36.13 35.50 35.60 42,769,944 -0.03(-0.08%)
Mar 07, 2024 35.60 35.90 35.25 35.63 35,888,144 +0.21(+0.59%)
Mar 06, 2024 35.65 35.79 35.07 35.42 49,144,100 +0.03(+0.08%)
Mar 05, 2024 34.93 35.72 34.87 35.39 47,582,496 +0.24(+0.68%)
Mar 04, 2024 34.29 35.42 34.25 35.15 49,127,608 +0.80(+2.33%)
Mar 01, 2024 34.53 34.65 34.03 34.35 38,453,992 -0.17(-0.49%)
Feb 29, 2024 34.33 34.65 34.15 34.52 43,851,808 +0.45(+1.32%)
Feb 28, 2024 33.98 34.36 33.87 34.07 39,815,432 +0.03(+0.09%)
Feb 27, 2024 33.49 34.19 33.47 34.04 40,830,040 +0.67(+1.99%)
Feb 26, 2024 33.55 33.98 33.30 33.37 31,338,368 -0.31(-0.91%)
Feb 23, 2024 33.49 33.81 33.26 33.68 30,801,544 +0.31(+0.92%)
Feb 22, 2024 33.14 33.83 33.14 33.37 43,047,188 -0.09(-0.27%)
Feb 21, 2024 33.13 33.50 32.94 33.46 38,114,992 -0.26(-0.77%)
Feb 20, 2024 33.54 33.85 33.54 33.72 30,563,928 -0.13(-0.38%)
Feb 16, 2024 33.68 33.91 32.26 33.85 33,529,834 +0.02(+0.06%)
Feb 15, 2024 33.09 34.00 33.09 33.83 41,942,676 +0.93(+2.84%)
Feb 14, 2024 32.75 32.95 32.64 32.90 28,163,952 +0.38(+1.16%)
Feb 13, 2024 32.89 33.08 32.12 32.52 44,073,060 -0.86(-2.59%)
Feb 12, 2024 32.77 33.73 32.75 33.38 34,380,520 +0.55(+1.66%)
Feb 09, 2024 32.87 33.02 32.61 32.84 36,430,832 -0.05(-0.15%)
Feb 08, 2024 32.82 33.04 32.57 32.89 37,928,116 -0.06(-0.18%)
Feb 07, 2024 32.83 33.03 32.40 32.95 29,966,390 +0.14(+0.42%)
Feb 06, 2024 32.69 33.13 32.65 32.81 27,379,524 +0.05(+0.15%)
Feb 05, 2024 32.88 33.06 32.63 32.76 43,869,248 -0.48(-1.43%)
Feb 02, 2024 33.14 33.47 32.94 33.24 40,700,872 -0.08(-0.24%)
Feb 01, 2024 33.69 34.01 32.70 33.32 57,457,768 -0.46(-1.35%)
Jan 31, 2024 34.33 34.85 33.76 33.77 55,086,328 -0.77(-2.24%)
Jan 30, 2024 33.66 34.65 33.60 34.55 60,703,156 +1.17(+3.51%)
Jan 29, 2024 33.17 33.41 33.00 33.37 30,446,542 +0.18(+0.54%)
Jan 26, 2024 33.17 33.44 33.09 33.20 31,458,636 +0.04(+0.12%)
Jan 25, 2024 32.98 33.22 32.60 33.16 46,522,428 +0.41(+1.24%)
Jan 24, 2024 32.80 33.11 32.68 32.75 36,642,236 +0.21(+0.64%)
Jan 23, 2024 32.31 32.59 32.16 32.54 30,262,564 +0.22(+0.68%)
Jan 22, 2024 32.13 32.76 32.09 32.32 44,289,124 +0.33(+1.02%)
Jan 19, 2024 31.58 32.00 31.35 31.99 49,842,268 +0.49(+1.54%)
Jan 18, 2024 31.53 31.55 31.18 31.51 35,723,548 -0.07(-0.22%)
Jan 17, 2024 31.50 31.77 31.05 31.58 49,144,384 -0.32(-1.00%)
Jan 16, 2024 32.18 32.28 31.60 31.90 58,817,900 -0.68(-2.07%)
Jan 12, 2024 32.02 32.96 31.74 32.57 74,868,184 -0.35(-1.06%)
Jan 11, 2024 33.13 33.27 32.55 32.92 49,085,980 -0.45(-1.34%)
Jan 10, 2024 33.27 33.39 33.01 33.37 35,125,064 -0.03(-0.09%)
Jan 09, 2024 33.58 33.60 33.28 33.39 39,558,440 -0.53(-1.55%)
Jan 08, 2024 34.06 34.06 33.40 33.92 40,505,248 -0.27(-0.78%)
Jan 05, 2024 33.56 34.45 33.47 34.19 49,589,240 +0.63(+1.86%)
Jan 04, 2024 33.34 34.07 33.31 33.56 40,337,040 +0.27(+0.81%)
Jan 03, 2024 33.41 33.53 33.01 33.30 46,297,308 -0.37(-1.09%)
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.