Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 34.25 34.45 33.61 33.75 4,758,403 -0.43(-1.26%)
Apr 12, 2024 34.53 34.80 33.93 34.18 4,923,045 -0.37(-1.07%)
Apr 11, 2024 34.61 34.64 34.12 34.55 4,349,076 +0.01(+0.03%)
Apr 10, 2024 35.01 35.02 34.28 34.54 6,514,662 -0.78(-2.21%)
Apr 09, 2024 35.27 35.39 35.11 35.32 3,296,333 +0.08(+0.23%)
Apr 08, 2024 35.42 35.49 35.12 35.24 3,246,192 -0.11(-0.31%)
Apr 05, 2024 35.50 35.51 35.13 35.35 3,643,906 -0.29(-0.81%)
Apr 04, 2024 35.84 35.90 35.46 35.64 3,853,333 -0.15(-0.42%)
Apr 03, 2024 35.88 36.06 35.65 35.79 3,739,573 -0.06(-0.17%)
Apr 02, 2024 35.89 35.94 35.59 35.85 4,438,287 +0.02(+0.06%)
Apr 01, 2024 36.22 36.22 35.73 35.83 4,721,394 -0.35(-0.97%)
Mar 28, 2024 36.05 36.24 36.23 36.18 3,883,946 +0.19(+0.53%)
Mar 27, 2024 35.65 35.99 35.53 35.99 5,966,603 +0.34(+0.95%)
Mar 26, 2024 36.00 36.01 35.60 35.65 2,571,785 -0.29(-0.81%)
Mar 25, 2024 35.62 36.00 35.57 35.94 4,289,923 +0.49(+1.38%)
Mar 22, 2024 35.74 35.80 35.37 35.45 3,118,282 -0.34(-0.95%)
Mar 21, 2024 36.03 36.23 35.74 35.79 3,466,370 -0.30(-0.83%)
Mar 20, 2024 35.60 36.09 35.52 36.09 3,624,819 +0.34(+0.95%)
Mar 19, 2024 35.47 35.84 35.38 35.75 2,760,787 +0.23(+0.65%)
Mar 18, 2024 35.52 35.57 35.35 35.52 5,162,974 +0.00(+0.00%)
Mar 15, 2024 35.58 35.78 35.48 35.52 3,791,272 -0.15(-0.42%)
Mar 14, 2024 36.19 36.19 35.48 35.67 3,952,474 -0.47(-1.30%)
Mar 13, 2024 36.25 36.41 36.11 36.14 2,594,298 +0.05(+0.14%)
Mar 12, 2024 36.00 36.13 35.88 36.09 3,505,443 +0.07(+0.19%)
Mar 11, 2024 35.86 36.03 35.72 36.02 3,670,857 +0.18(+0.50%)
Mar 08, 2024 35.91 35.95 35.70 35.84 4,889,582 +0.14(+0.39%)
Mar 07, 2024 35.33 35.77 35.28 35.70 6,230,860 +0.65(+1.85%)
Mar 06, 2024 35.06 35.41 34.98 35.05 4,368,033 +0.27(+0.78%)
Mar 05, 2024 34.74 35.03 34.70 34.78 3,955,814 +0.06(+0.17%)
Mar 04, 2024 34.80 34.90 34.59 34.72 3,683,981 -0.08(-0.23%)
Mar 01, 2024 34.42 34.89 34.38 34.80 5,218,952 +0.38(+1.10%)
Feb 29, 2024 34.39 34.59 34.34 34.42 8,208,894 +0.04(+0.12%)
Feb 28, 2024 34.40 34.49 34.25 34.38 3,099,777 -0.11(-0.32%)
Feb 27, 2024 34.62 34.77 34.40 34.49 3,984,136 +0.10(+0.29%)
Feb 26, 2024 34.76 34.78 34.30 34.39 9,690,423 -0.41(-1.18%)
Feb 23, 2024 34.83 34.88 34.55 34.80 5,722,557 -0.10(-0.29%)
Feb 22, 2024 34.79 34.95 34.59 34.90 13,236,129 +0.10(+0.29%)
Feb 21, 2024 34.46 34.83 34.44 34.80 6,901,735 +0.36(+1.05%)
Feb 20, 2024 34.25 34.66 34.20 34.44 10,086,817 +0.02(+0.06%)
Feb 16, 2024 33.97 34.50 33.96 34.42 5,510,074 +0.41(+1.21%)
Feb 15, 2024 33.35 34.11 33.32 34.01 4,848,246 +0.68(+2.04%)
Feb 14, 2024 33.65 33.88 33.24 33.33 16,528,521 +0.73(+2.25%)
Feb 13, 2024 33.14 33.23 32.28 32.60 14,873,484 -0.67(-2.01%)
Feb 12, 2024 32.73 33.37 32.58 33.26 9,901,586 +0.63(+1.93%)
Feb 09, 2024 32.91 32.95 32.37 32.64 7,133,057 -0.11(-0.35%)
Feb 08, 2024 32.80 32.88 32.59 32.75 7,004,738 -0.07(-0.20%)
Feb 07, 2024 33.09 33.21 32.74 32.82 6,490,698 -0.23(-0.69%)
Feb 06, 2024 33.00 33.29 32.90 33.05 3,507,443 +0.08(+0.23%)
Feb 05, 2024 33.52 33.53 32.94 32.97 6,566,760 -0.69(-2.04%)
Feb 02, 2024 34.01 34.06 33.39 33.66 5,341,043 -0.53(-1.56%)
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.