Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.