Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 36.54 36.98 36.38 36.60 7,371,139 +0.12(+0.33%)
Mar 15, 2024 36.55 36.93 36.20 36.48 17,634,848 -0.09(-0.25%)
Mar 14, 2024 36.95 37.08 36.37 36.57 9,924,911 -0.42(-1.14%)
Mar 13, 2024 37.21 37.42 36.95 36.99 8,788,800 -0.02(-0.05%)
Mar 12, 2024 37.00 37.11 36.77 37.01 11,600,324 -0.18(-0.48%)
Mar 11, 2024 37.09 37.39 36.73 37.19 5,064,129 +0.23(+0.62%)
Mar 08, 2024 37.00 37.08 36.53 36.96 6,904,796 +0.13(+0.35%)
Mar 07, 2024 37.00 37.26 36.70 36.83 5,658,775 +0.16(+0.44%)
Mar 06, 2024 36.32 36.73 36.32 36.67 5,742,307 +0.40(+1.10%)
Mar 05, 2024 36.25 36.98 36.13 36.27 9,773,212 +0.07(+0.19%)
Mar 04, 2024 35.34 36.28 35.27 36.20 5,248,600 +0.71(+2.00%)
Mar 01, 2024 35.22 35.62 34.98 35.49 4,949,034 +0.03(+0.08%)
Feb 29, 2024 35.56 35.90 35.24 35.46 11,472,313 +0.04(+0.11%)
Feb 28, 2024 35.67 35.94 35.29 35.42 5,679,002 -0.41(-1.13%)
Feb 27, 2024 35.50 36.01 35.35 35.83 6,227,088 +0.57(+1.63%)
Feb 26, 2024 35.69 35.69 34.92 35.25 7,072,334 -0.49(-1.38%)
Feb 23, 2024 35.50 36.02 35.48 35.75 4,601,096 +0.10(+0.28%)
Feb 22, 2024 35.65 35.81 35.00 35.65 7,598,882 -0.18(-0.50%)
Feb 21, 2024 35.30 36.07 35.12 35.83 12,233,830 +1.46(+4.26%)
Feb 20, 2024 34.53 34.96 34.31 34.36 6,765,676 -0.18(-0.52%)
Feb 16, 2024 34.39 34.77 34.06 34.54 7,914,875 +0.05(+0.14%)
Feb 15, 2024 33.95 34.57 33.93 34.49 5,106,388 +0.73(+2.17%)
Feb 14, 2024 33.89 34.12 33.68 33.76 6,895,332 -0.07(-0.20%)
Feb 13, 2024 34.06 34.29 33.14 33.83 9,267,090 -0.19(-0.55%)
Feb 12, 2024 33.43 34.13 33.22 34.02 7,946,730 +0.53(+1.60%)
Feb 09, 2024 33.28 33.54 32.99 33.48 6,590,232 +0.09(+0.27%)
Feb 08, 2024 33.62 33.62 33.17 33.39 6,153,695 -0.35(-1.03%)
Feb 07, 2024 33.75 33.90 33.30 33.74 7,021,007 +0.19(+0.56%)
Feb 06, 2024 33.26 33.79 33.11 33.55 6,513,705 +0.29(+0.86%)
Feb 05, 2024 33.58 33.87 33.22 33.26 6,403,970 -0.72(-2.13%)
Feb 02, 2024 34.33 34.33 33.58 33.99 5,882,094 -0.66(-1.91%)
Feb 01, 2024 34.44 34.69 34.09 34.65 5,665,796 +0.21(+0.60%)
Jan 31, 2024 34.85 34.93 34.16 34.44 13,584,587 -0.24(-0.68%)
Jan 30, 2024 34.64 34.78 34.28 34.68 6,467,955 -0.24(-0.68%)
Jan 29, 2024 34.60 34.93 34.29 34.92 5,512,970 +0.28(+0.80%)
Jan 26, 2024 34.53 34.65 34.29 34.64 6,248,432 +0.11(+0.32%)
Jan 25, 2024 34.06 34.53 33.72 34.53 13,096,767 +0.81(+2.41%)
Jan 24, 2024 34.48 34.62 33.67 33.72 7,365,091 -0.66(-1.93%)
Jan 23, 2024 34.54 34.75 34.14 34.38 6,181,016 -0.11(-0.32%)
Jan 22, 2024 34.57 35.00 34.29 34.49 5,085,514 -0.18(-0.51%)
Jan 19, 2024 34.82 35.01 34.44 34.67 9,493,534 -0.26(-0.74%)
Jan 18, 2024 34.99 35.06 34.51 34.93 6,325,199 -0.29(-0.82%)
Jan 17, 2024 35.13 35.68 34.91 35.21 7,079,200 -0.11(-0.31%)
Jan 16, 2024 35.53 35.61 35.08 35.32 7,545,100 -0.37(-1.03%)
Jan 12, 2024 36.11 36.20 35.67 35.69 4,140,840 -0.14(-0.39%)
Jan 11, 2024 36.02 36.18 35.60 35.83 6,955,759 -0.43(-1.17%)
Jan 10, 2024 36.24 36.40 36.01 36.25 5,403,042 +0.20(+0.55%)
Jan 09, 2024 36.08 36.20 35.85 36.05 6,161,571 -0.25(-0.68%)
Jan 08, 2024 35.67 36.35 35.57 36.30 6,091,786 +0.38(+1.05%)
Jan 05, 2024 35.53 36.11 35.36 35.92 5,033,401 +0.29(+0.81%)
Jan 04, 2024 35.71 35.93 35.59 35.64 5,501,912 -0.16(-0.44%)
Jan 03, 2024 36.14 36.28 35.51 35.80 6,856,687 -0.29(-0.80%)
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.