Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.80 36.21 35.80 36.19 1,050,483 +0.54(+1.51%)
Mar 26, 2024 35.79 35.86 35.55 35.65 952,161 -0.11(-0.31%)
Mar 25, 2024 35.90 35.95 35.70 35.76 945,803 -0.05(-0.14%)
Mar 22, 2024 36.12 36.24 35.80 35.81 1,035,112 -0.14(-0.39%)
Mar 21, 2024 35.90 35.96 35.84 35.95 963,510 +0.10(+0.28%)
Mar 20, 2024 35.62 36.07 35.55 35.85 837,484 +0.15(+0.42%)
Mar 19, 2024 35.68 35.98 35.54 35.70 1,388,367 +0.02(+0.06%)
Mar 18, 2024 35.58 35.82 35.50 35.68 655,675 +0.06(+0.17%)
Mar 15, 2024 35.51 35.62 35.41 35.62 1,041,330 +0.09(+0.25%)
Mar 14, 2024 35.49 35.70 35.37 35.53 1,549,547 -0.05(-0.14%)
Mar 13, 2024 35.88 36.02 35.31 35.58 1,830,287 -0.26(-0.73%)
Mar 12, 2024 35.51 35.98 35.45 35.84 1,812,386 +0.33(+0.93%)
Mar 11, 2024 35.73 35.87 35.40 35.51 1,993,190 -0.32(-0.89%)
Mar 08, 2024 36.00 36.14 35.28 35.83 2,573,957 -0.41(-1.13%)
Mar 07, 2024 35.80 36.30 35.75 36.24 5,317,208 +4.16(+12.97%)
Mar 06, 2024 32.10 32.39 31.92 32.08 659,052 +0.31(+0.98%)
Mar 05, 2024 32.14 32.41 31.63 31.77 675,359 -0.27(-0.84%)
Mar 04, 2024 31.00 32.18 31.00 32.04 1,006,891 +0.91(+2.92%)
Mar 01, 2024 31.08 31.15 30.61 31.13 584,894 +0.00(+0.00%)
Feb 29, 2024 31.23 31.41 30.90 31.13 639,710 +0.14(+0.45%)
Feb 28, 2024 31.01 31.15 30.87 30.99 646,001 -0.19(-0.60%)
Feb 27, 2024 30.77 31.20 30.58 31.18 536,114 +0.68(+2.23%)
Feb 26, 2024 31.36 31.49 30.41 30.50 689,242 -1.13(-3.58%)
Feb 23, 2024 31.46 31.92 31.30 31.63 954,302 +0.21(+0.66%)
Feb 22, 2024 30.99 31.49 30.64 31.42 1,402,604 -0.10(-0.31%)
Feb 21, 2024 30.88 31.53 30.88 31.52 696,138 +0.55(+1.78%)
Feb 20, 2024 31.02 31.38 30.78 30.97 935,737 -0.22(-0.70%)
Feb 16, 2024 30.64 31.22 30.42 31.19 1,100,548 +0.46(+1.51%)
Feb 15, 2024 30.18 30.93 30.18 30.72 892,720 +0.73(+2.43%)
Feb 14, 2024 29.97 30.15 29.69 29.99 845,765 +0.19(+0.63%)
Feb 13, 2024 30.18 30.41 29.29 29.81 909,718 -0.74(-2.42%)
Feb 12, 2024 30.00 30.62 29.95 30.55 447,399 +0.59(+1.97%)
Feb 09, 2024 29.57 30.04 29.47 29.95 487,730 +0.36(+1.20%)
Feb 08, 2024 29.81 29.89 29.34 29.60 518,350 -0.39(-1.31%)
Feb 07, 2024 29.97 30.10 29.53 29.99 623,115 +0.12(+0.40%)
Feb 06, 2024 29.85 30.06 29.75 29.88 710,389 -0.05(-0.16%)
Feb 05, 2024 30.11 30.21 29.74 29.93 732,955 -0.62(-2.03%)
Feb 02, 2024 30.45 30.80 30.11 30.55 901,230 -0.45(-1.46%)
Feb 01, 2024 29.96 31.16 29.79 31.00 952,808 +1.05(+3.49%)
Jan 31, 2024 30.52 30.63 29.84 29.95 692,384 -0.29(-0.95%)
Jan 30, 2024 30.16 30.54 29.92 30.24 445,725 -0.08(-0.26%)
Jan 29, 2024 30.03 30.47 29.81 30.32 489,991 +0.31(+1.02%)
Jan 26, 2024 30.43 30.52 29.94 30.01 532,534 -0.28(-0.91%)
Jan 25, 2024 30.00 30.30 29.63 30.29 980,368 +0.80(+2.71%)
Jan 24, 2024 30.83 30.87 29.46 29.49 1,326,052 -1.04(-3.39%)
Jan 23, 2024 30.72 30.92 30.25 30.53 922,955 -0.06(-0.19%)
Jan 22, 2024 30.56 30.99 30.40 30.59 724,872 +0.03(+0.10%)
Jan 19, 2024 30.63 30.67 30.14 30.56 1,222,315 +0.11(+0.36%)
Jan 18, 2024 30.71 30.81 30.23 30.45 919,966 -0.38(-1.25%)
Jan 17, 2024 31.12 31.52 30.53 30.83 653,542 -0.62(-1.97%)
Jan 16, 2024 32.14 32.21 31.34 31.45 881,758 -0.92(-2.83%)
Jan 12, 2024 32.48 32.65 32.26 32.37 427,692 +0.20(+0.61%)
Jan 11, 2024 32.84 32.96 32.02 32.17 1,037,541 -0.95(-2.86%)
Jan 10, 2024 33.42 33.50 33.10 33.12 597,750 -0.35(-1.03%)
Jan 09, 2024 33.25 33.60 32.96 33.46 668,918 -0.16(-0.47%)
Jan 08, 2024 33.21 33.72 33.12 33.62 503,549 +0.24(+0.71%)
Jan 05, 2024 32.92 33.66 32.74 33.39 696,310 +0.38(+1.17%)
Jan 04, 2024 33.38 33.50 32.98 33.00 545,364 -0.16(-0.48%)
Jan 03, 2024 32.66 33.21 32.35 33.16 883,136 +0.32(+0.96%)
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.