Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 40.11 40.20 40.11 40.20 401 +0.02(+0.04%)
Dec 29, 2023 40.32 40.32 40.04 40.19 12,616 -0.09(-0.22%)
Dec 28, 2023 40.29 40.29 40.20 40.28 469 +0.01(+0.04%)
Dec 27, 2023 40.02 40.26 40.02 40.26 473 +0.04(+0.11%)
Dec 26, 2023 40.26 40.26 40.22 40.22 145 +0.10(+0.24%)
Dec 22, 2023 40.11 40.12 40.11 40.12 591 +0.14(+0.36%)
Dec 21, 2023 39.92 39.99 39.90 39.98 3,116 +0.09(+0.24%)
Dec 20, 2023 39.88 39.88 39.88 39.88 514 -0.66(-1.64%)
Dec 19, 2023 40.81 40.81 40.52 40.54 998 +0.02(+0.06%)
Dec 18, 2023 40.48 40.58 40.46 40.52 14,513 +0.06(+0.14%)
Dec 15, 2023 40.42 40.46 40.42 40.46 396 +0.01(+0.03%)
Dec 14, 2023 40.48 40.54 40.37 40.45 732 -0.02(-0.05%)
Dec 13, 2023 40.32 40.47 40.32 40.47 2,005 +0.13(+0.33%)
Dec 12, 2023 40.31 40.36 40.29 40.34 1,178 +0.04(+0.10%)
Dec 11, 2023 40.30 40.30 40.30 40.30 173 +0.09(+0.24%)
Dec 08, 2023 40.22 40.22 40.14 40.20 5,227 +0.25(+0.64%)
Dec 07, 2023 39.94 39.97 39.83 39.95 17,117 +0.09(+0.21%)
Dec 06, 2023 39.84 39.87 39.81 39.87 10,539 -0.04(-0.11%)
Dec 05, 2023 39.95 39.95 39.86 39.91 12,967 -0.01(-0.02%)
Dec 04, 2023 39.91 39.91 39.91 39.91 30 -0.04(-0.10%)
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.