Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 40.49 40.49 40.37 40.38 3,403 -0.02(-0.05%)
Mar 27, 2024 40.43 40.40 40.40 441 -0.01(-0.03%)
Mar 26, 2024 40.46 40.47 40.42 40.42 9,985 +0.12(+0.29%)
Mar 25, 2024 40.30 40.30 40.30 40.30 179 +0.01(+0.02%)
Mar 22, 2024 40.29 40.29 40.29 40.29 100 +0.06(+0.14%)
Mar 21, 2024 40.27 40.28 40.23 40.23 461 +0.02(+0.04%)
Mar 20, 2024 40.22 40.22 40.22 40.22 23 -0.18(-0.43%)
Mar 19, 2024 40.23 40.39 40.23 40.39 579 +0.10(+0.24%)
Mar 18, 2024 40.36 40.36 40.29 40.29 1,298 +0.02(+0.06%)
Mar 15, 2024 40.28 40.28 40.27 40.27 752 +0.00(+0.01%)
Mar 14, 2024 40.57 40.57 40.27 40.27 5,282 -0.08(-0.20%)
Mar 13, 2024 40.45 40.46 40.35 40.35 535 -0.17(-0.41%)
Mar 12, 2024 40.51 40.51 40.51 40.51 32 +0.05(+0.12%)
Mar 11, 2024 40.47 40.47 40.47 40.47 44 +0.04(+0.11%)
Mar 08, 2024 40.46 40.46 40.42 40.42 272 -0.05(-0.12%)
Mar 07, 2024 40.48 40.53 40.45 40.47 3,875 -0.01(-0.01%)
Mar 06, 2024 40.48 40.48 40.48 40.48 10 -0.06(-0.16%)
Mar 05, 2024 40.61 40.64 40.54 40.54 3,114 +0.03(+0.06%)
Mar 04, 2024 40.51 40.51 40.51 40.51 28 +0.00(+0.01%)
Mar 01, 2024 40.54 40.54 40.51 40.51 391 +0.33(+0.83%)
Feb 29, 2024 40.19 40.19 40.18 40.18 566 -0.04(-0.09%)
Feb 28, 2024 40.21 40.27 40.16 40.22 1,396 -0.13(-0.33%)
Feb 27, 2024 40.27 40.39 40.27 40.35 1,396 +0.08(+0.20%)
Feb 26, 2024 40.27 40.31 40.27 40.27 626 -0.02(-0.06%)
Feb 23, 2024 40.26 40.29 40.26 40.29 893 +0.05(+0.12%)
Feb 22, 2024 40.22 40.24 40.22 40.24 560 +0.09(+0.23%)
Feb 21, 2024 40.19 40.19 40.15 40.15 1,099 +0.02(+0.05%)
Feb 20, 2024 40.20 40.20 40.12 40.13 857 -0.05(-0.12%)
Feb 16, 2024 40.18 40.18 40.18 40.18 228 -0.07(-0.17%)
Feb 15, 2024 40.17 40.25 40.16 40.25 2,578 +0.12(+0.29%)
Feb 14, 2024 39.93 40.13 39.93 40.13 238 +0.11(+0.27%)
Feb 13, 2024 40.00 40.09 40.00 40.02 1,638 -0.13(-0.31%)
Feb 12, 2024 40.10 40.15 40.10 40.15 742 +0.09(+0.22%)
Feb 09, 2024 40.02 40.10 40.02 40.06 3,059 +0.04(+0.09%)
Feb 08, 2024 40.02 40.02 40.02 40.02 111 +0.13(+0.33%)
Feb 07, 2024 39.89 39.89 39.89 39.89 42 -0.05(-0.14%)
Feb 06, 2024 39.95 39.95 39.95 39.95 86 +0.06(+0.15%)
Feb 05, 2024 39.93 39.93 39.88 39.88 301 -0.00(-0.01%)
Feb 02, 2024 39.94 39.94 39.89 39.89 853 -0.05(-0.12%)
Feb 01, 2024 39.97 40.01 39.94 39.94 1,005 -0.10(-0.26%)
Jan 31, 2024 40.12 40.12 40.04 40.04 1,713 -0.15(-0.38%)
Jan 30, 2024 40.18 40.20 40.16 40.19 4,835 +0.06(+0.15%)
Jan 29, 2024 40.11 40.13 40.11 40.13 782 -0.04(-0.09%)
Jan 26, 2024 40.19 40.20 40.16 40.16 5,746 -0.01(-0.03%)
Jan 25, 2024 40.22 40.24 40.18 40.18 831 +0.02(+0.04%)
Jan 24, 2024 40.24 40.24 40.13 40.16 11,510 -0.03(-0.07%)
Jan 23, 2024 40.12 40.20 40.12 40.19 14,794 +0.05(+0.12%)
Jan 22, 2024 40.38 40.38 40.14 40.14 485 +0.02(+0.06%)
Jan 19, 2024 40.14 40.15 40.05 40.12 1,052 -0.05(-0.12%)
Jan 18, 2024 40.16 40.17 40.16 40.17 1,053 +0.08(+0.20%)
Jan 17, 2024 40.04 40.08 40.04 40.08 1,256 -0.06(-0.15%)
Jan 16, 2024 40.15 40.15 40.15 40.15 165 -0.06(-0.15%)
Jan 12, 2024 40.20 40.20 40.20 40.20 100 +0.10(+0.26%)
Jan 11, 2024 40.15 40.15 40.10 40.10 474 -0.04(-0.09%)
Jan 10, 2024 40.14 40.14 40.14 40.14 145 -0.00(-0.01%)
Jan 09, 2024 40.14 40.14 40.14 40.14 56 -0.02(-0.05%)
Jan 08, 2024 40.16 40.16 40.16 40.16 152 -0.01(-0.01%)
Jan 05, 2024 40.16 40.16 40.16 40.16 336 +0.04(+0.10%)
Jan 04, 2024 40.08 40.19 40.08 40.12 1,604 -0.02(-0.06%)
Jan 03, 2024 40.10 40.15 40.10 40.15 1,730 -0.05(-0.13%)
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.