Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 36.08 36.34 35.91 36.10 1,616,736 +0.39(+1.09%)
Mar 15, 2024 36.10 36.58 35.64 35.71 2,591,505 -0.22(-0.61%)
Mar 14, 2024 36.02 36.11 35.66 35.93 1,475,383 -0.09(-0.25%)
Mar 13, 2024 36.04 36.45 35.96 36.02 1,012,375 -0.07(-0.19%)
Mar 12, 2024 36.12 36.27 35.80 36.09 1,067,397 +0.06(+0.17%)
Mar 11, 2024 36.21 36.39 36.00 36.03 1,260,237 -0.29(-0.80%)
Mar 08, 2024 37.34 37.48 36.30 36.32 1,190,012 -0.78(-2.10%)
Mar 07, 2024 36.90 37.58 36.90 37.10 1,719,196 +0.16(+0.43%)
Mar 06, 2024 37.03 37.24 36.68 36.94 1,404,407 -0.16(-0.43%)
Mar 05, 2024 36.91 37.27 36.85 37.10 1,233,058 +0.13(+0.35%)
Mar 04, 2024 36.80 37.25 36.80 36.97 1,079,244 +0.21(+0.57%)
Mar 01, 2024 36.50 36.78 36.40 36.76 1,295,631 +0.23(+0.63%)
Feb 29, 2024 36.61 36.68 36.24 36.53 1,498,058 +0.07(+0.19%)
Feb 28, 2024 36.12 36.51 36.04 36.46 1,098,372 +0.04(+0.11%)
Feb 27, 2024 36.25 36.51 36.18 36.42 1,630,937 +0.42(+1.17%)
Feb 26, 2024 36.00 36.28 35.70 36.00 1,301,872 -0.08(-0.22%)
Feb 23, 2024 35.85 36.13 35.65 36.08 1,115,758 +0.32(+0.89%)
Feb 22, 2024 35.17 35.77 35.15 35.76 1,559,026 +0.50(+1.42%)
Feb 21, 2024 35.18 35.30 34.89 35.26 1,564,831 +0.16(+0.46%)
Feb 20, 2024 34.88 35.14 34.68 35.10 1,437,088 -0.02(-0.06%)
Feb 16, 2024 35.05 35.28 34.78 35.12 1,042,822 +0.04(+0.11%)
Feb 15, 2024 35.17 35.37 35.05 35.08 1,282,215 +0.21(+0.60%)
Feb 14, 2024 35.08 35.13 34.76 34.87 1,488,797 +0.10(+0.29%)
Feb 13, 2024 34.53 35.05 34.21 34.77 1,675,770 -0.39(-1.11%)
Feb 12, 2024 35.27 35.44 35.07 35.16 1,242,841 -0.16(-0.45%)
Feb 09, 2024 35.00 35.35 34.78 35.32 1,432,444 +0.41(+1.17%)
Feb 08, 2024 34.60 34.93 34.42 34.91 1,258,219 +0.36(+1.04%)
Feb 07, 2024 34.67 35.08 34.40 34.55 1,714,148 +0.05(+0.14%)
Feb 06, 2024 33.90 34.55 33.90 34.50 1,622,657 +0.60(+1.77%)
Feb 05, 2024 33.74 33.95 33.56 33.90 1,192,418 -0.14(-0.41%)
Feb 02, 2024 33.97 34.30 33.63 34.04 1,443,262 -0.08(-0.23%)
Feb 01, 2024 33.24 34.13 33.24 34.12 1,628,059 +0.99(+2.99%)
Jan 31, 2024 33.60 33.92 33.09 33.13 1,565,744 -0.50(-1.49%)
Jan 30, 2024 33.70 33.91 33.31 33.63 1,850,367 -0.06(-0.18%)
Jan 29, 2024 33.96 34.00 33.05 33.69 2,181,562 -0.23(-0.68%)
Jan 26, 2024 33.73 34.33 32.23 33.92 4,260,505 +2.08(+6.53%)
Jan 25, 2024 31.84 31.96 31.53 31.84 2,066,539 +0.19(+0.60%)
Jan 24, 2024 32.36 32.41 31.61 31.65 1,801,241 -0.51(-1.59%)
Jan 23, 2024 32.76 32.88 32.15 32.16 1,082,647 -0.33(-1.02%)
Jan 22, 2024 32.56 32.72 32.38 32.49 1,029,063 +0.15(+0.46%)
Jan 19, 2024 32.64 32.64 32.10 32.34 1,564,634 -0.26(-0.80%)
Jan 18, 2024 32.47 32.69 32.17 32.60 1,458,567 +0.22(+0.68%)
Jan 17, 2024 32.19 32.41 32.07 32.38 1,221,524 +0.00(+0.00%)
Jan 16, 2024 31.98 32.40 31.89 32.38 1,377,587 +0.18(+0.56%)
Jan 12, 2024 32.77 32.91 32.15 32.20 1,046,438 -0.31(-0.95%)
Jan 11, 2024 32.08 32.57 31.88 32.51 1,424,613 +0.46(+1.44%)
Jan 10, 2024 31.83 32.07 31.57 32.05 1,281,687 +0.28(+0.88%)
Jan 09, 2024 31.92 32.06 31.60 31.77 1,151,039 -0.34(-1.06%)
Jan 08, 2024 31.81 32.14 31.66 32.11 1,168,074 +0.34(+1.07%)
Jan 05, 2024 31.36 32.00 31.36 31.77 1,519,988 +0.30(+0.95%)
Jan 04, 2024 30.85 31.57 30.76 31.47 1,554,240 +0.23(+0.74%)
Jan 03, 2024 31.81 31.83 31.21 31.24 1,349,526 -0.96(-2.97%)
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.