Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 40.15 40.18 40.12 40.17 119,130 +0.11(+0.27%)
Feb 28, 2024 40.02 40.06 39.97 40.06 63,849 +0.15(+0.37%)
Feb 27, 2024 39.99 40.01 39.92 39.92 41,269 -0.07(-0.17%)
Feb 26, 2024 39.98 39.99 39.91 39.99 46,044 +0.02(+0.05%)
Feb 23, 2024 39.70 40.02 39.70 39.97 50,790 +0.07(+0.18%)
Feb 22, 2024 39.95 40.02 39.83 39.89 54,060 -0.09(-0.23%)
Feb 21, 2024 40.06 40.06 39.95 39.99 78,104 -0.04(-0.11%)
Feb 20, 2024 40.01 40.07 40.01 40.03 98,261 +0.03(+0.07%)
Feb 16, 2024 39.98 40.01 39.94 40.00 39,955 -0.05(-0.13%)
Feb 15, 2024 40.12 40.13 40.04 40.05 102,159 +0.03(+0.07%)
Feb 14, 2024 39.89 40.04 39.89 40.03 86,407 +0.20(+0.49%)
Feb 13, 2024 39.89 39.93 39.82 39.83 32,812 -0.27(-0.69%)
Feb 12, 2024 40.08 40.11 40.04 40.10 34,712 +0.04(+0.10%)
Feb 09, 2024 40.06 40.13 40.06 40.06 75,060 -0.09(-0.22%)
Feb 08, 2024 40.14 40.17 40.11 40.15 53,254 -0.07(-0.17%)
Feb 07, 2024 40.24 40.28 40.20 40.22 48,128 -0.05(-0.13%)
Feb 06, 2024 40.14 40.31 40.14 40.28 33,811 +0.15(+0.38%)
Feb 05, 2024 40.21 40.21 40.09 40.12 45,159 -0.24(-0.58%)
Feb 02, 2024 40.45 40.45 40.28 40.36 30,133 -0.41(-1.01%)
Feb 01, 2024 40.84 40.96 40.73 40.77 53,327 +0.07(+0.17%)
Jan 31, 2024 40.56 40.70 40.52 40.70 51,470 +0.29(+0.72%)
Jan 30, 2024 40.35 40.41 40.34 40.41 39,498 -0.01(-0.04%)
Jan 29, 2024 40.35 40.45 40.33 40.43 50,415 +0.21(+0.51%)
Jan 26, 2024 40.25 40.25 40.18 40.22 26,354 -0.04(-0.10%)
Jan 25, 2024 40.22 40.27 40.17 40.26 30,792 +0.15(+0.38%)
Jan 24, 2024 40.27 40.30 40.11 40.11 59,375 -0.11(-0.28%)
Jan 23, 2024 40.19 40.23 40.14 40.22 61,945 -0.13(-0.32%)
Jan 22, 2024 40.32 40.40 40.32 40.35 51,209 +0.02(+0.05%)
Jan 19, 2024 40.26 40.33 40.20 40.33 33,435 +0.01(+0.04%)
Jan 18, 2024 40.28 40.34 40.25 40.31 51,441 +0.01(+0.04%)
Jan 17, 2024 40.26 40.32 40.25 40.30 94,499 -0.13(-0.33%)
Jan 16, 2024 40.55 40.58 40.38 40.43 66,976 -0.23(-0.56%)
Jan 12, 2024 40.61 40.67 40.58 40.66 45,340 +0.19(+0.47%)
Jan 11, 2024 40.38 40.49 40.33 40.47 92,407 +0.23(+0.56%)
Jan 10, 2024 40.33 40.33 40.23 40.24 66,734 -0.03(-0.09%)
Jan 09, 2024 40.26 40.35 40.26 40.28 60,703 -0.07(-0.18%)
Jan 08, 2024 40.19 40.42 40.19 40.35 45,262 +0.11(+0.28%)
Jan 05, 2024 40.25 40.42 40.20 40.24 52,739 -0.09(-0.22%)
Jan 04, 2024 40.33 40.37 40.29 40.32 77,312 -0.20(-0.48%)
Jan 03, 2024 40.32 40.52 40.31 40.52 99,121 +0.01(+0.04%)
Jan 02, 2024 40.40 40.51 40.37 40.51 103,246 -0.01(-0.02%)
Dec 29, 2023 40.48 40.61 40.47 40.52 96,047 -0.03(-0.07%)
Dec 28, 2023 40.62 40.70 40.54 40.55 64,458 -0.12(-0.29%)
Dec 27, 2023 40.58 40.70 40.57 40.66 120,384 +0.17(+0.41%)
Dec 26, 2023 40.49 40.53 40.48 40.50 57,052 -0.07(-0.17%)
Dec 22, 2023 40.59 40.60 40.45 40.57 88,596 -0.01(-0.02%)
Dec 21, 2023 40.65 40.65 40.52 40.58 77,277 -0.05(-0.12%)
Dec 20, 2023 40.57 40.62 40.49 40.62 92,730 +0.18(+0.44%)
Dec 19, 2023 40.46 40.55 40.43 40.45 91,509 +0.02(+0.04%)
Dec 18, 2023 40.47 40.49 40.41 40.43 106,457 -0.11(-0.28%)
Dec 15, 2023 40.42 40.54 40.42 40.54 53,387 -0.08(-0.19%)
Dec 14, 2023 40.49 40.68 40.49 40.62 104,305 +0.46(+1.13%)
Dec 13, 2023 39.61 40.16 39.58 40.16 146,133 +0.60(+1.51%)
Dec 12, 2023 39.51 39.58 39.51 39.57 67,897 +0.00(+0.00%)
Dec 11, 2023 39.57 39.58 39.48 39.57 86,311 -0.08(-0.20%)
Dec 08, 2023 39.55 39.65 39.51 39.65 85,619 -0.08(-0.21%)
Dec 07, 2023 39.74 39.82 39.72 39.73 103,293 -0.05(-0.12%)
Dec 06, 2023 39.69 39.78 39.67 39.78 367,582 +0.04(+0.10%)
Dec 05, 2023 39.63 39.80 39.63 39.74 58,219 +0.21(+0.54%)
Dec 04, 2023 39.57 39.62 39.49 39.53 120,807 -0.18(-0.45%)
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.