Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 40.84 40.99 40.80 40.99 51,112 +0.29(+0.72%)
Jan 30, 2024 40.63 40.70 40.62 40.70 39,224 -0.01(-0.04%)
Jan 29, 2024 40.63 40.73 40.61 40.71 50,065 +0.21(+0.51%)
Jan 26, 2024 40.54 40.54 40.47 40.50 26,171 -0.04(-0.10%)
Jan 25, 2024 40.50 40.55 40.45 40.54 30,578 +0.15(+0.38%)
Jan 24, 2024 40.55 40.58 40.39 40.39 58,962 -0.11(-0.28%)
Jan 23, 2024 40.47 40.51 40.42 40.50 61,514 -0.13(-0.32%)
Jan 22, 2024 40.60 40.68 40.60 40.63 50,853 +0.02(+0.05%)
Jan 19, 2024 40.54 40.61 40.48 40.61 33,203 +0.01(+0.04%)
Jan 18, 2024 40.56 40.62 40.53 40.60 51,083 +0.01(+0.04%)
Jan 17, 2024 40.54 40.61 40.53 40.58 93,842 -0.13(-0.33%)
Jan 16, 2024 40.83 40.87 40.67 40.72 66,510 -0.23(-0.56%)
Jan 12, 2024 40.90 40.96 40.86 40.94 45,025 +0.19(+0.47%)
Jan 11, 2024 40.66 40.77 40.62 40.75 91,764 +0.23(+0.56%)
Jan 10, 2024 40.61 40.61 40.51 40.52 66,270 -0.03(-0.09%)
Jan 09, 2024 40.54 40.64 40.54 40.56 60,280 -0.07(-0.18%)
Jan 08, 2024 40.47 40.70 40.47 40.63 44,947 +0.11(+0.28%)
Jan 05, 2024 40.53 40.70 40.48 40.52 52,372 -0.09(-0.22%)
Jan 04, 2024 40.61 40.65 40.57 40.61 76,774 -0.20(-0.48%)
Jan 03, 2024 40.60 40.80 40.59 40.80 98,431 +0.01(+0.04%)
Jan 02, 2024 40.68 40.79 40.65 40.79 102,528 -0.01(-0.02%)
Dec 29, 2023 40.76 40.90 40.75 40.80 95,378 -0.03(-0.07%)
Dec 28, 2023 40.91 40.99 40.82 40.83 64,010 -0.12(-0.29%)
Dec 27, 2023 40.86 40.99 40.85 40.95 119,546 +0.17(+0.41%)
Dec 26, 2023 40.77 40.82 40.76 40.78 56,655 -0.07(-0.17%)
Dec 22, 2023 40.88 40.89 40.73 40.85 87,979 -0.01(-0.02%)
Dec 21, 2023 40.94 40.94 40.80 40.86 76,740 -0.05(-0.12%)
Dec 20, 2023 40.85 40.91 40.78 40.91 92,085 +0.18(+0.44%)
Dec 19, 2023 40.74 40.83 40.71 40.73 90,872 +0.02(+0.04%)
Dec 18, 2023 40.76 40.78 40.70 40.71 105,717 -0.11(-0.28%)
Dec 15, 2023 40.71 40.83 40.71 40.83 53,016 -0.08(-0.19%)
Dec 14, 2023 40.78 40.96 40.77 40.91 103,580 +0.46(+1.13%)
Dec 13, 2023 39.89 40.45 39.85 40.45 145,117 +0.60(+1.51%)
Dec 12, 2023 39.79 39.86 39.78 39.84 67,425 +0.00(+0.00%)
Dec 11, 2023 39.85 39.85 39.76 39.84 85,710 -0.08(-0.20%)
Dec 08, 2023 39.83 39.93 39.79 39.92 85,024 -0.08(-0.21%)
Dec 07, 2023 40.02 40.10 40.00 40.01 102,574 -0.05(-0.12%)
Dec 06, 2023 39.97 40.06 39.95 40.06 365,024 +0.04(+0.10%)
Dec 05, 2023 39.91 40.07 39.91 40.02 57,814 +0.21(+0.54%)
Dec 04, 2023 39.84 39.90 39.76 39.80 119,967 -0.18(-0.45%)
Dec 01, 2023 39.80 40.00 39.77 39.98 104,769 +0.25(+0.63%)
Nov 30, 2023 39.74 39.77 39.66 39.73 121,897 -0.14(-0.35%)
Nov 29, 2023 39.75 39.87 39.74 39.87 131,105 +0.21(+0.52%)
Nov 28, 2023 39.45 39.67 39.41 39.66 80,578 +0.17(+0.42%)
Nov 27, 2023 39.43 39.49 39.37 39.49 50,507 +0.15(+0.38%)
Nov 24, 2023 39.39 39.40 39.35 39.35 5,849 -0.16(-0.41%)
Nov 22, 2023 39.48 39.51 39.39 39.51 82,126 +0.01(+0.04%)
Nov 21, 2023 39.54 39.57 39.41 39.49 50,462 -0.09(-0.23%)
Nov 20, 2023 39.43 39.58 39.43 39.58 53,091 +0.12(+0.31%)
Nov 17, 2023 39.52 39.52 39.39 39.46 112,970 +0.01(+0.02%)
Nov 16, 2023 39.40 39.47 39.38 39.45 39,127 +0.18(+0.45%)
Nov 15, 2023 39.27 39.29 39.19 39.27 117,067 -0.20(-0.50%)
Nov 14, 2023 39.42 39.49 39.42 39.47 82,577 +0.40(+1.03%)
Nov 13, 2023 38.94 39.08 38.94 39.07 468,835 -0.03(-0.08%)
Nov 10, 2023 39.20 39.20 39.06 39.10 71,174 -0.02(-0.05%)
Nov 09, 2023 39.35 39.35 39.08 39.12 91,512 -0.34(-0.87%)
Nov 08, 2023 39.34 39.46 39.33 39.46 95,197 +0.09(+0.22%)
Nov 07, 2023 39.32 39.42 39.30 39.37 101,038 +0.09(+0.23%)
Nov 06, 2023 39.31 39.31 39.22 39.28 229,145 -0.11(-0.27%)
Nov 03, 2023 39.43 39.52 39.37 39.39 72,028 +0.26(+0.65%)
Nov 02, 2023 39.21 39.23 39.09 39.14 94,748 +0.15(+0.38%)
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.