Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 40.86 40.98 40.82 40.97 234,200 +0.00(+0.01%)
Jun 18, 2024 40.89 40.97 40.87 40.97 164,947 +0.18(+0.44%)
Jun 17, 2024 40.74 40.79 40.72 40.78 172,200 -0.05(-0.12%)
Jun 14, 2024 40.82 40.89 40.80 40.83 206,502 +0.01(+0.01%)
Jun 13, 2024 40.77 40.89 40.75 40.83 165,442 +0.18(+0.45%)
Jun 12, 2024 40.81 40.86 40.63 40.65 64,722 +0.05(+0.12%)
Jun 11, 2024 40.53 40.62 40.50 40.60 221,074 +0.10(+0.25%)
Jun 10, 2024 40.48 40.54 40.46 40.50 226,555 -0.05(-0.12%)
Jun 07, 2024 40.58 40.64 40.54 40.55 281,895 -0.34(-0.83%)
Jun 06, 2024 40.86 40.91 40.81 40.88 179,654 -0.03(-0.07%)
Jun 05, 2024 40.85 41.02 40.75 40.91 318,357 +0.10(+0.24%)
Jun 04, 2024 40.76 40.82 40.72 40.81 55,260 +0.13(+0.32%)
Jun 03, 2024 40.56 40.69 40.54 40.69 42,082 +0.18(+0.44%)
May 31, 2024 40.45 40.51 40.42 40.51 69,995 +0.19(+0.47%)
May 30, 2024 40.27 40.33 40.27 40.32 28,727 +0.15(+0.37%)
May 29, 2024 40.17 40.18 40.10 40.17 55,841 -0.11(-0.27%)
May 28, 2024 40.48 40.48 40.26 40.28 60,942 -0.12(-0.30%)
May 24, 2024 40.33 40.41 40.32 40.40 80,481 +0.06(+0.15%)
May 23, 2024 40.50 40.50 40.32 40.34 62,160 -0.15(-0.37%)
May 22, 2024 40.48 40.54 40.47 40.49 48,842 -0.04(-0.11%)
May 21, 2024 40.55 40.55 40.51 40.53 35,527 +0.10(+0.25%)
May 20, 2024 40.41 40.46 40.41 40.43 58,277 -0.02(-0.05%)
May 17, 2024 40.48 40.49 40.44 40.45 29,192 -0.05(-0.12%)
May 16, 2024 40.55 40.56 40.49 40.50 48,388 -0.04(-0.11%)
May 15, 2024 40.52 40.58 40.44 40.54 70,697 +0.21(+0.53%)
May 14, 2024 40.30 40.33 40.26 40.33 47,332 +0.07(+0.17%)
May 13, 2024 40.30 40.30 40.23 40.26 54,779 +0.03(+0.09%)
May 10, 2024 40.24 40.29 40.20 40.23 36,272 -0.07(-0.18%)
May 09, 2024 40.16 40.31 40.16 40.30 102,218 +0.12(+0.29%)
May 08, 2024 40.17 40.20 40.14 40.18 86,989 -0.03(-0.07%)
May 07, 2024 40.28 40.32 40.17 40.21 75,844 -0.01(-0.02%)
May 06, 2024 40.22 40.24 40.19 40.22 82,562 +0.02(+0.05%)
May 03, 2024 40.21 40.21 40.12 40.20 28,352 +0.23(+0.56%)
May 02, 2024 39.83 40.02 39.83 39.98 29,893 +0.15(+0.37%)
May 01, 2024 39.79 39.95 39.71 39.83 74,072 +0.04(+0.10%)
Apr 30, 2024 39.85 39.87 39.75 39.79 60,394 -0.17(-0.42%)
Apr 29, 2024 39.95 40.00 39.90 39.96 52,303 +0.09(+0.22%)
Apr 26, 2024 39.87 39.89 39.84 39.87 61,089 +0.12(+0.31%)
Apr 25, 2024 39.67 39.80 39.67 39.75 34,086 -0.08(-0.21%)
Apr 24, 2024 39.84 39.87 39.80 39.83 29,985 -0.07(-0.17%)
Apr 23, 2024 39.83 39.97 39.83 39.90 33,048 +0.04(+0.10%)
Apr 22, 2024 39.77 39.86 39.77 39.86 48,000 +0.00(+0.01%)
Apr 19, 2024 39.88 39.90 39.83 39.85 532,193 +0.05(+0.14%)
Apr 18, 2024 39.75 41.61 39.73 39.80 328,139 -0.05(-0.12%)
Apr 17, 2024 39.81 39.88 39.74 39.85 42,701 +0.12(+0.31%)
Apr 16, 2024 39.70 39.79 39.67 39.73 61,725 -0.13(-0.32%)
Apr 15, 2024 39.80 39.86 39.72 39.85 69,049 -0.15(-0.38%)
Apr 12, 2024 40.02 40.08 40.00 40.00 80,751 +0.17(+0.42%)
Apr 11, 2024 39.94 39.96 39.82 39.84 61,024 -0.04(-0.10%)
Apr 10, 2024 40.08 40.08 39.87 39.88 53,114 -0.73(-1.79%)
Apr 09, 2024 40.23 40.60 40.23 40.60 41,089 +0.40(+1.00%)
Apr 08, 2024 40.15 40.21 40.13 40.20 30,188 -0.02(-0.05%)
Apr 05, 2024 40.26 40.30 40.22 40.22 41,144 -0.18(-0.44%)
Apr 04, 2024 40.29 40.40 40.21 40.40 41,421 +0.16(+0.40%)
Apr 03, 2024 40.11 40.24 40.11 40.24 55,122 +0.00(+0.00%)
Apr 02, 2024 40.14 40.24 40.10 40.24 52,389 +0.00(+0.01%)
Apr 01, 2024 40.38 40.38 40.21 40.23 66,016 -0.26(-0.63%)
Mar 28, 2024 40.46 40.53 40.45 40.49 51,867 +0.01(+0.04%)
Mar 27, 2024 40.42 40.48 40.40 40.47 29,833 +0.10(+0.26%)
Mar 26, 2024 40.35 40.37 40.32 40.37 64,077 +0.03(+0.07%)
Mar 25, 2024 40.44 40.46 40.34 40.34 32,503 -0.13(-0.32%)
Mar 22, 2024 40.49 40.51 40.45 40.47 29,771 +0.15(+0.37%)
Mar 21, 2024 40.40 40.40 40.30 40.32 114,375 +0.06(+0.15%)
Mar 20, 2024 40.07 40.27 40.07 40.26 32,798 +0.20(+0.49%)
Mar 19, 2024 40.05 40.11 40.05 40.06 49,305 +0.08(+0.20%)
Mar 18, 2024 40.05 40.05 39.98 39.99 76,074 -0.08(-0.20%)
Mar 15, 2024 40.08 40.12 40.05 40.06 80,830 -0.01(-0.03%)
Mar 14, 2024 40.24 40.24 40.05 40.08 47,550 -0.25(-0.61%)
Mar 13, 2024 40.37 40.40 40.31 40.32 41,882 -0.09(-0.22%)
Mar 12, 2024 40.46 40.46 40.38 40.41 46,229 -0.04(-0.10%)
Mar 11, 2024 40.53 40.54 40.45 40.45 43,134 -0.11(-0.27%)
Mar 08, 2024 40.56 40.59 40.53 40.56 68,993 +0.03(+0.07%)
Mar 07, 2024 40.55 40.55 40.45 40.53 37,272 +0.01(+0.02%)
Mar 06, 2024 40.52 40.61 40.50 40.52 32,937 +0.05(+0.12%)
Mar 05, 2024 40.42 40.49 40.42 40.47 51,691 +0.16(+0.39%)
Mar 04, 2024 40.23 40.32 40.23 40.31 27,249 -0.02(-0.05%)
Mar 01, 2024 40.12 40.34 40.12 40.33 24,801 +0.16(+0.39%)
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%)
Dec 01, 2023 39.52 39.72 39.49 39.70 105,503 +0.25(+0.63%)
Nov 30, 2023 39.46 39.49 39.39 39.45 122,751 -0.14(-0.35%)
Nov 29, 2023 39.47 39.59 39.46 39.59 132,023 +0.21(+0.52%)
Nov 28, 2023 39.17 39.39 39.14 39.39 81,143 +0.17(+0.42%)
Nov 27, 2023 39.15 39.22 39.09 39.22 50,860 +0.15(+0.38%)
Nov 24, 2023 39.11 39.12 39.07 39.07 5,890 -0.16(-0.41%)
Nov 22, 2023 39.21 39.23 39.11 39.23 82,702 +0.01(+0.04%)
Nov 21, 2023 39.26 39.29 39.13 39.22 50,815 -0.09(-0.23%)
Nov 20, 2023 39.16 39.31 39.16 39.31 53,463 +0.12(+0.31%)
Nov 17, 2023 39.25 39.25 39.12 39.19 113,762 +0.01(+0.03%)
Nov 16, 2023 39.13 39.19 39.11 39.18 39,401 +0.18(+0.45%)
Nov 15, 2023 39.00 39.02 38.92 39.00 117,887 -0.20(-0.50%)
Nov 14, 2023 39.15 39.22 39.15 39.20 83,155 +0.40(+1.03%)
Nov 13, 2023 38.67 38.81 38.66 38.80 472,119 -0.03(-0.08%)
Nov 10, 2023 38.92 38.92 38.79 38.83 71,673 -0.02(-0.05%)
Nov 09, 2023 39.07 39.07 38.81 38.85 92,153 -0.34(-0.87%)
Nov 08, 2023 39.07 39.19 39.06 39.19 95,864 +0.09(+0.22%)
Nov 07, 2023 39.05 39.15 39.03 39.10 101,745 +0.09(+0.23%)
Nov 06, 2023 39.03 39.03 38.95 39.01 230,751 -0.11(-0.27%)
Nov 03, 2023 39.16 39.25 39.10 39.12 72,533 +0.25(+0.65%)
Nov 02, 2023 38.93 38.95 38.82 38.87 95,412 +0.15(+0.38%)
Nov 01, 2023 38.41 38.72 38.41 38.72 103,652 +0.35(+0.92%)
Oct 31, 2023 38.47 38.51 38.36 38.37 55,199 -0.08(-0.20%)
Oct 30, 2023 38.37 38.48 38.37 38.44 53,171 -0.08(-0.21%)
Oct 27, 2023 38.42 38.52 38.37 38.52 74,206 +0.12(+0.30%)
Oct 26, 2023 38.24 38.45 38.24 38.41 63,048 +0.20(+0.51%)
Oct 25, 2023 38.24 38.27 38.17 38.21 45,484 -0.17(-0.43%)
Oct 24, 2023 38.35 38.39 38.25 38.38 96,922 +0.01(+0.03%)
Oct 23, 2023 38.19 38.41 38.19 38.37 68,735 -0.01(-0.03%)
Oct 20, 2023 38.31 38.41 38.30 38.38 35,745 +0.13(+0.33%)
Oct 19, 2023 38.18 38.33 38.17 38.25 131,266 -0.07(-0.18%)
Oct 18, 2023 38.33 38.36 38.19 38.32 86,740 -0.02(-0.05%)
Oct 17, 2023 38.35 38.38 38.28 38.34 84,403 -0.26(-0.68%)
Oct 16, 2023 38.55 38.60 38.50 38.60 44,668 -0.07(-0.19%)
Oct 13, 2023 38.77 38.77 38.65 38.67 43,656 +0.24(+0.62%)
Oct 12, 2023 38.65 38.66 38.40 38.44 277,699 -0.26(-0.68%)
Oct 11, 2023 38.61 38.70 38.58 38.70 55,268 +0.19(+0.50%)
Oct 10, 2023 38.39 38.55 38.39 38.50 58,199 -0.02(-0.06%)
Oct 09, 2023 38.37 38.53 38.36 38.53 48,695 +0.43(+1.13%)
Oct 06, 2023 37.95 38.16 37.95 38.10 57,288 -0.16(-0.41%)
Oct 05, 2023 38.32 38.32 38.24 38.25 85,692 -0.03(-0.09%)
Oct 04, 2023 38.21 38.29 38.18 38.28 126,738 +0.19(+0.50%)
Oct 03, 2023 38.31 38.36 38.10 38.10 41,878 -0.29(-0.76%)
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.