Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.00 34.31 33.78 34.27 521,146 +0.52(+1.54%)
Mar 26, 2024 33.93 34.02 33.64 33.75 569,106 -0.35(-1.03%)
Mar 25, 2024 33.97 34.17 33.84 34.10 549,482 +0.49(+1.46%)
Mar 22, 2024 34.14 34.14 33.61 33.61 535,048 -0.77(-2.24%)
Mar 21, 2024 33.55 34.49 33.53 34.38 770,044 +0.68(+2.02%)
Mar 20, 2024 33.60 33.78 32.95 33.70 1,028,576 -0.59(-1.72%)
Mar 19, 2024 34.47 34.74 34.00 34.29 606,751 +0.08(+0.23%)
Mar 18, 2024 34.37 34.41 33.81 34.21 739,032 -0.37(-1.07%)
Mar 15, 2024 35.08 35.32 34.38 34.58 552,168 -0.53(-1.51%)
Mar 14, 2024 34.53 35.21 34.15 35.11 678,628 +0.57(+1.65%)
Mar 13, 2024 34.61 34.90 34.35 34.54 619,490 +0.60(+1.77%)
Mar 12, 2024 33.76 34.25 33.51 33.94 724,982 -0.06(-0.18%)
Mar 11, 2024 33.75 34.04 33.38 34.00 801,196 +0.24(+0.71%)
Mar 08, 2024 32.91 33.88 32.61 33.76 755,148 +0.56(+1.69%)
Mar 07, 2024 34.30 34.33 33.16 33.20 1,082,541 -0.56(-1.66%)
Mar 06, 2024 33.39 33.76 33.10 33.76 618,366 +0.37(+1.11%)
Mar 05, 2024 33.13 33.76 33.13 33.39 368,973 +0.75(+2.30%)
Mar 04, 2024 33.78 33.82 32.64 32.64 486,665 -1.16(-3.43%)
Mar 01, 2024 33.56 34.20 33.55 33.80 414,358 -0.01(-0.03%)
Feb 29, 2024 34.22 34.47 33.80 33.81 438,358 -0.53(-1.54%)
Feb 28, 2024 34.43 34.95 33.93 34.34 302,187 +0.37(+1.09%)
Feb 27, 2024 34.00 34.39 33.71 33.97 387,448 +0.02(+0.06%)
Feb 26, 2024 34.11 34.26 33.71 33.95 461,762 +0.70(+2.11%)
Feb 23, 2024 33.15 33.42 32.72 33.25 398,187 -0.34(-1.01%)
Feb 22, 2024 33.10 33.80 32.59 33.59 514,689 +0.25(+0.75%)
Feb 21, 2024 33.64 34.13 33.16 33.34 380,296 -0.29(-0.86%)
Feb 20, 2024 34.17 34.27 33.60 33.63 510,956 -0.55(-1.61%)
Feb 16, 2024 34.70 34.89 34.15 34.18 327,098 -0.38(-1.10%)
Feb 15, 2024 33.41 34.74 33.34 34.56 433,142 +0.65(+1.92%)
Feb 14, 2024 34.55 34.84 33.71 33.91 454,622 -0.16(-0.47%)
Feb 13, 2024 34.35 34.35 33.94 34.07 482,833 -0.35(-1.02%)
Feb 12, 2024 33.76 34.75 33.76 34.42 582,597 +0.84(+2.50%)
Feb 09, 2024 33.51 33.70 33.33 33.58 327,067 -0.05(-0.15%)
Feb 08, 2024 33.65 33.79 33.28 33.63 442,668 -0.36(-1.06%)
Feb 07, 2024 33.37 34.22 33.00 33.99 542,501 +0.38(+1.13%)
Feb 06, 2024 33.91 34.45 33.53 33.61 469,165 -1.01(-2.92%)
Feb 05, 2024 34.60 34.71 33.91 34.62 537,044 +0.53(+1.55%)
Feb 02, 2024 34.79 35.01 33.96 34.09 785,482 -0.82(-2.35%)
Feb 01, 2024 36.21 36.51 33.74 34.91 1,195,861 -1.03(-2.87%)
Jan 31, 2024 35.69 36.30 35.26 35.94 640,762 -0.31(-0.86%)
Jan 30, 2024 36.18 36.75 36.18 36.25 666,845 -0.18(-0.49%)
Jan 29, 2024 37.08 37.11 36.01 36.43 588,521 -0.14(-0.38%)
Jan 26, 2024 35.57 36.57 35.45 36.57 614,859 +1.08(+3.04%)
Jan 25, 2024 36.32 36.34 35.27 35.49 973,899 -0.48(-1.33%)
Jan 24, 2024 36.55 37.00 35.88 35.97 1,135,248 +0.48(+1.35%)
Jan 23, 2024 35.06 35.74 34.76 35.49 594,408 +0.05(+0.14%)
Jan 22, 2024 34.91 35.81 34.66 35.44 756,846 +0.76(+2.19%)
Jan 19, 2024 34.72 35.07 34.25 34.68 717,554 +0.03(+0.09%)
Jan 18, 2024 34.36 34.80 34.05 34.65 1,000,164 +1.36(+4.09%)
Jan 17, 2024 32.73 33.61 32.70 33.29 610,450 +0.99(+3.07%)
Jan 16, 2024 33.04 33.31 32.03 32.30 795,137 -0.24(-0.74%)
Jan 12, 2024 33.48 33.70 32.12 32.54 1,023,091 +0.51(+1.59%)
Jan 11, 2024 32.01 32.16 31.53 32.03 1,049,278 -0.23(-0.71%)
Jan 10, 2024 33.00 33.09 32.23 32.26 554,255 -0.74(-2.24%)
Jan 09, 2024 33.16 33.26 32.54 33.00 541,335 -0.03(-0.09%)
Jan 08, 2024 32.81 33.18 32.10 33.03 678,436 -0.75(-2.22%)
Jan 05, 2024 32.58 33.89 32.46 33.78 626,098 +1.41(+4.36%)
Jan 04, 2024 33.08 33.80 32.32 32.37 753,413 -0.04(-0.12%)
Jan 03, 2024 31.71 32.50 31.61 32.41 623,628 +0.96(+3.05%)
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.