Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 36.00 36.03 35.61 35.67 7,038,996 +0.03(+0.08%)
Mar 01, 2024 35.43 35.81 35.31 35.64 7,269,386 +0.65(+1.86%)
Feb 29, 2024 35.07 35.19 34.87 34.99 9,327,365 +0.03(+0.09%)
Feb 28, 2024 35.21 35.38 34.94 34.96 9,408,647 -0.46(-1.30%)
Feb 27, 2024 35.55 35.64 35.32 35.42 10,361,994 +0.10(+0.28%)
Feb 26, 2024 35.38 35.54 35.22 35.32 5,199,797 -0.06(-0.17%)
Feb 23, 2024 35.23 35.45 35.05 35.38 6,936,280 -0.11(-0.31%)
Feb 22, 2024 35.52 35.67 35.22 35.49 5,498,790 -0.21(-0.59%)
Feb 21, 2024 35.41 35.77 35.28 35.70 9,096,098 +0.32(+0.90%)
Feb 20, 2024 35.56 35.59 35.27 35.38 7,847,451 -0.07(-0.20%)
Feb 16, 2024 35.73 35.77 35.45 35.45 7,086,824 -0.16(-0.45%)
Feb 15, 2024 34.86 35.72 34.84 35.61 10,279,433 +0.29(+0.81%)
Feb 14, 2024 35.76 35.85 35.17 35.32 11,891,237 -0.28(-0.78%)
Feb 13, 2024 36.17 36.20 35.39 35.60 8,478,111 -0.39(-1.07%)
Feb 12, 2024 35.91 36.10 35.78 35.99 7,381,618 +0.07(+0.19%)
Feb 09, 2024 36.03 36.22 35.79 35.92 9,735,173 +0.15(+0.41%)
Feb 08, 2024 35.69 35.87 35.53 35.77 8,865,986 +0.04(+0.11%)
Feb 07, 2024 35.74 35.91 35.46 35.73 14,182,724 -0.22(-0.60%)
Feb 06, 2024 35.32 36.08 35.30 35.95 19,982,064 +2.12(+6.28%)
Feb 05, 2024 33.63 34.08 33.52 33.82 14,242,314 -0.40(-1.15%)
Feb 02, 2024 34.41 34.47 34.04 34.22 14,835,735 -0.48(-1.39%)
Feb 01, 2024 34.99 35.24 34.50 34.70 12,030,373 +0.03(+0.09%)
Jan 31, 2024 35.18 35.27 34.65 34.67 9,223,887 -0.78(-2.20%)
Jan 30, 2024 35.07 35.48 34.85 35.45 8,267,723 +0.26(+0.73%)
Jan 29, 2024 35.24 35.26 34.86 35.20 7,803,433 +0.00(+0.00%)
Jan 26, 2024 35.00 35.21 34.67 35.20 8,659,802 +0.47(+1.37%)
Jan 25, 2024 34.42 34.73 34.21 34.72 8,509,193 +0.58(+1.71%)
Jan 24, 2024 34.05 34.20 33.98 34.14 9,447,328 +0.31(+0.91%)
Jan 23, 2024 33.67 34.00 33.66 33.83 8,223,302 +0.00(+0.00%)
Jan 22, 2024 33.59 33.94 33.21 33.83 11,866,916 +0.40(+1.18%)
Jan 19, 2024 33.60 33.60 33.34 33.44 9,658,302 -0.18(-0.53%)
Jan 18, 2024 33.55 33.63 33.19 33.61 11,227,983 +0.13(+0.38%)
Jan 17, 2024 33.36 33.73 33.11 33.49 9,715,648 -0.38(-1.11%)
Jan 16, 2024 34.18 34.19 33.66 33.86 11,039,085 -0.57(-1.66%)
Jan 12, 2024 34.68 34.77 34.29 34.43 9,470,748 +0.25(+0.72%)
Jan 11, 2024 34.57 34.61 34.09 34.19 10,214,786 -0.09(-0.26%)
Jan 10, 2024 34.64 34.67 34.20 34.28 9,692,404 -0.19(-0.54%)
Jan 09, 2024 35.07 35.08 34.46 34.46 9,595,813 -0.53(-1.52%)
Jan 08, 2024 34.94 35.03 34.58 35.00 11,720,151 -0.59(-1.67%)
Jan 05, 2024 35.72 35.81 35.39 35.59 8,472,479 +0.27(+0.76%)
Jan 04, 2024 36.00 36.03 35.29 35.32 6,999,593 -0.24(-0.67%)
Jan 03, 2024 35.14 35.74 35.01 35.56 8,129,435 +0.49(+1.41%)
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.