Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.76 35.79 35.76 35.85 19,201 +0.10(+0.28%)
Mar 26, 2024 35.76 35.88 35.68 35.75 28,889 -0.01(-0.03%)
Mar 25, 2024 35.84 35.84 35.75 35.76 4,846 -0.04(-0.11%)
Mar 22, 2024 35.78 35.87 35.78 35.80 24,347 +0.00(+0.00%)
Mar 21, 2024 35.83 35.90 35.80 35.80 11,558 +0.03(+0.08%)
Mar 20, 2024 35.73 35.80 35.59 35.77 15,250 +0.13(+0.36%)
Mar 19, 2024 35.63 35.72 35.51 35.64 20,637 +0.06(+0.16%)
Mar 18, 2024 35.59 35.66 35.57 35.58 26,306 +0.11(+0.32%)
Mar 15, 2024 35.51 35.55 35.42 35.47 44,326 -0.08(-0.23%)
Mar 14, 2024 35.57 35.62 35.52 35.55 7,509 -0.04(-0.11%)
Mar 13, 2024 35.65 35.69 35.58 35.59 7,903 -0.02(-0.06%)
Mar 12, 2024 35.58 35.65 35.50 35.61 11,313 +0.12(+0.34%)
Mar 11, 2024 35.52 35.52 35.43 35.49 14,479 -0.06(-0.17%)
Mar 08, 2024 35.64 35.67 35.50 35.55 13,297 -0.07(-0.20%)
Mar 07, 2024 35.54 35.62 35.54 35.62 8,485 +0.21(+0.59%)
Mar 06, 2024 35.62 35.62 35.38 35.41 21,932 +0.06(+0.17%)
Mar 05, 2024 35.48 35.48 35.31 35.35 9,808 -0.16(-0.46%)
Mar 04, 2024 35.58 35.60 35.49 35.51 31,015 -0.06(-0.16%)
Mar 01, 2024 35.47 35.58 35.46 35.57 19,400 +0.11(+0.31%)
Feb 29, 2024 35.43 35.47 35.39 35.46 10,228 +0.13(+0.37%)
Feb 28, 2024 35.30 35.39 35.30 35.33 17,272 -0.07(-0.21%)
Feb 27, 2024 35.34 35.40 35.31 35.40 63,179 +0.03(+0.09%)
Feb 26, 2024 35.37 35.45 35.28 35.37 21,281 -0.04(-0.10%)
Feb 23, 2024 35.40 35.51 35.35 35.41 37,024 +0.08(+0.23%)
Feb 22, 2024 35.25 35.42 35.22 35.33 41,916 +0.29(+0.83%)
Feb 21, 2024 35.04 35.12 34.89 35.04 215,524 +0.03(+0.09%)
Feb 20, 2024 35.14 35.14 34.97 35.01 317,813 -0.16(-0.44%)
Feb 16, 2024 35.27 35.27 35.16 35.16 60,739 -0.06(-0.18%)
Feb 15, 2024 35.18 35.25 35.12 35.23 48,692 +0.09(+0.26%)
Feb 14, 2024 35.06 35.14 34.99 35.14 139,489 +0.19(+0.54%)
Feb 13, 2024 35.08 35.08 34.82 34.95 58,265 -0.24(-0.68%)
Feb 12, 2024 35.26 35.29 35.16 35.19 43,283 -0.03(-0.09%)
Feb 09, 2024 35.23 35.27 35.13 35.22 98,546 +0.07(+0.20%)
Feb 08, 2024 35.17 35.17 35.06 35.15 182,859 +0.01(+0.03%)
Feb 07, 2024 35.07 35.17 35.06 35.14 656,909 +0.14(+0.40%)
Feb 06, 2024 34.98 35.00 34.89 35.00 139,578 +0.05(+0.14%)
Feb 05, 2024 35.01 35.01 34.85 34.95 192,440 -0.05(-0.14%)
Feb 02, 2024 34.91 35.07 34.84 35.00 325,395 +0.15(+0.43%)
Feb 01, 2024 35.42 35.42 34.65 34.85 242,265 +0.21(+0.61%)
Jan 31, 2024 34.89 34.95 34.64 34.64 124,971 -0.28(-0.80%)
Jan 30, 2024 34.94 35.00 34.87 34.92 83,386 -0.01(-0.03%)
Jan 29, 2024 34.86 34.94 34.75 34.93 153,443 +0.12(+0.34%)
Jan 26, 2024 34.86 34.90 34.76 34.81 165,551 +0.02(+0.06%)
Jan 25, 2024 34.83 34.88 34.72 34.79 244,178 +0.06(+0.16%)
Jan 24, 2024 34.85 34.86 34.72 34.73 358,352 +0.02(+0.04%)
Jan 23, 2024 34.70 34.77 34.60 34.72 437,456 +0.05(+0.13%)
Jan 22, 2024 34.71 34.74 34.62 34.67 985,292 +0.04(+0.13%)
Jan 19, 2024 34.63 34.69 34.59 34.63 684,949 +0.02(+0.06%)
Jan 18, 2024 34.64 34.64 34.58 34.61 45,960 +0.01(+0.03%)
Jan 17, 2024 34.62 34.62 34.56 34.60 30,371 +0.01(+0.03%)
Jan 16, 2024 34.63 34.63 34.56 34.59 111,370 -0.01(-0.03%)
Jan 12, 2024 34.61 34.61 34.56 34.60 82,006 +0.06(+0.17%)
Jan 11, 2024 34.50 34.57 34.49 34.54 35,763 -0.02(-0.06%)
Jan 10, 2024 34.58 34.58 34.50 34.56 6,538 +0.01(+0.03%)
Jan 09, 2024 34.47 34.56 34.47 34.55 60,079 +0.03(+0.10%)
Jan 08, 2024 34.48 34.53 34.45 34.52 9,009 +0.09(+0.25%)
Jan 05, 2024 34.40 34.50 34.40 34.43 14,405 +0.01(+0.03%)
Jan 04, 2024 34.46 34.47 34.42 34.42 42,132 -0.04(-0.12%)
Jan 03, 2024 34.46 34.47 34.38 34.46 10,292 +0.01(+0.01%)
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.