Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.87 33.65 32.83 33.50 592,167 +0.86(+2.63%)
Mar 26, 2024 33.22 33.24 32.58 32.64 570,917 -0.38(-1.15%)
Mar 25, 2024 33.38 33.53 32.82 33.02 666,881 -0.32(-0.96%)
Mar 22, 2024 33.92 34.29 33.20 33.34 832,721 -0.74(-2.17%)
Mar 21, 2024 34.20 34.81 34.00 34.08 653,857 +0.04(+0.12%)
Mar 20, 2024 33.80 34.37 33.80 34.04 1,054,452 -0.17(-0.50%)
Mar 19, 2024 33.82 34.57 33.70 34.21 822,258 +0.32(+0.94%)
Mar 18, 2024 33.85 34.20 33.50 33.89 1,425,470 -0.12(-0.35%)
Mar 15, 2024 33.84 34.30 33.59 34.01 11,735,701 +0.38(+1.13%)
Mar 14, 2024 33.90 34.23 33.06 33.63 1,031,460 -0.44(-1.29%)
Mar 13, 2024 34.41 35.09 34.01 34.07 828,398 -0.66(-1.90%)
Mar 12, 2024 35.26 35.71 34.68 34.73 809,468 -0.50(-1.42%)
Mar 11, 2024 35.42 35.97 35.15 35.23 679,949 -0.47(-1.32%)
Mar 08, 2024 36.81 37.19 35.70 35.70 890,562 -0.81(-2.22%)
Mar 07, 2024 37.79 37.79 36.38 36.51 869,545 -0.82(-2.20%)
Mar 06, 2024 37.01 38.07 36.72 37.33 1,092,895 +1.04(+2.87%)
Mar 05, 2024 36.22 36.65 35.82 36.29 718,991 -0.27(-0.74%)
Mar 04, 2024 37.13 37.26 36.36 36.56 1,405,726 +0.15(+0.41%)
Mar 01, 2024 34.89 36.59 34.79 36.41 750,760 +1.54(+4.42%)
Feb 29, 2024 35.37 35.39 34.58 34.87 894,881 +0.01(+0.03%)
Feb 28, 2024 34.41 34.95 34.04 34.86 442,122 +0.21(+0.61%)
Feb 27, 2024 34.74 34.98 34.32 34.65 515,168 +0.13(+0.38%)
Feb 26, 2024 34.42 35.04 34.29 34.52 412,605 +0.02(+0.06%)
Feb 23, 2024 34.38 35.09 34.19 34.50 421,282 +0.13(+0.38%)
Feb 22, 2024 34.00 34.45 33.56 34.37 402,691 +0.56(+1.66%)
Feb 21, 2024 32.91 33.81 32.73 33.81 712,837 +0.77(+2.33%)
Feb 20, 2024 33.18 33.60 33.00 33.04 581,495 -0.88(-2.59%)
Feb 16, 2024 34.47 34.99 33.90 33.92 717,883 -0.90(-2.58%)
Feb 15, 2024 34.91 35.14 34.10 34.82 549,549 +0.14(+0.40%)
Feb 14, 2024 33.53 34.80 33.12 34.68 906,796 +1.64(+4.96%)
Feb 13, 2024 34.07 34.44 32.97 33.04 905,467 -2.09(-5.95%)
Feb 12, 2024 34.80 35.46 34.80 35.13 511,117 +0.49(+1.41%)
Feb 09, 2024 34.36 34.92 34.35 34.64 516,905 +0.38(+1.11%)
Feb 08, 2024 33.76 34.70 33.53 34.26 670,506 +0.37(+1.09%)
Feb 07, 2024 34.28 34.28 33.60 33.89 579,508 -0.10(-0.29%)
Feb 06, 2024 34.24 34.87 33.78 33.99 742,367 -0.23(-0.67%)
Feb 05, 2024 34.42 34.61 33.92 34.22 913,081 -0.55(-1.58%)
Feb 02, 2024 34.21 35.15 34.03 34.77 770,781 +0.10(+0.29%)
Feb 01, 2024 33.84 34.99 33.46 34.67 1,377,003 +1.49(+4.49%)
Jan 31, 2024 32.64 34.78 32.53 33.18 2,330,116 +0.23(+0.70%)
Jan 30, 2024 33.49 33.59 31.64 32.95 7,889,943 -11.40(-25.70%)
Jan 29, 2024 42.51 44.36 42.09 44.35 1,520,826 +1.40(+3.26%)
Jan 26, 2024 44.34 44.54 42.91 42.95 729,946 -1.07(-2.43%)
Jan 25, 2024 44.47 44.82 43.66 44.02 680,453 +0.09(+0.20%)
Jan 24, 2024 44.94 45.09 43.92 43.93 394,904 -0.36(-0.81%)
Jan 23, 2024 44.99 45.15 44.10 44.29 358,228 -0.24(-0.54%)
Jan 22, 2024 43.45 44.68 43.45 44.53 563,382 +1.08(+2.49%)
Jan 19, 2024 43.40 43.84 42.51 43.45 368,022 +0.14(+0.32%)
Jan 18, 2024 43.12 43.40 42.12 43.31 361,670 +0.54(+1.26%)
Jan 17, 2024 42.32 42.94 42.09 42.77 339,223 -0.08(-0.19%)
Jan 16, 2024 41.66 42.93 41.28 42.85 386,474 +0.50(+1.18%)
Jan 12, 2024 43.04 43.65 42.32 42.35 344,940 -0.27(-0.63%)
Jan 11, 2024 43.59 43.59 42.22 42.62 556,904 -1.05(-2.40%)
Jan 10, 2024 43.19 43.73 41.97 43.67 653,909 +0.37(+0.85%)
Jan 09, 2024 43.66 44.65 43.07 43.30 686,968 -0.84(-1.90%)
Jan 08, 2024 43.31 44.66 43.15 44.14 622,451 +0.94(+2.18%)
Jan 05, 2024 44.01 44.59 42.62 43.20 676,788 -1.13(-2.55%)
Jan 04, 2024 43.75 44.59 43.74 44.33 469,879 +0.08(+0.18%)
Jan 03, 2024 44.30 45.00 43.55 44.25 643,349 +0.30(+0.68%)
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.