Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 45.85 45.94 45.83 45.88 25,019 -0.04(-0.09%)
Mar 27, 2024 45.80 45.92 45.80 45.92 27,461 +0.13(+0.29%)
Mar 26, 2024 45.70 45.79 45.70 45.79 19,803 +0.04(+0.09%)
Mar 25, 2024 45.75 45.77 45.72 45.75 22,872 -0.04(-0.09%)
Mar 22, 2024 45.80 45.81 45.76 45.79 10,942 +0.12(+0.25%)
Mar 21, 2024 45.68 45.71 45.63 45.67 17,138 +0.05(+0.12%)
Mar 20, 2024 45.55 45.63 45.54 45.62 37,940 +0.09(+0.20%)
Mar 19, 2024 45.47 45.54 45.45 45.53 27,662 +0.09(+0.20%)
Mar 18, 2024 45.37 45.47 45.37 45.44 30,028 -0.04(-0.09%)
Mar 15, 2024 45.47 45.52 45.45 45.48 105,668 -0.06(-0.13%)
Mar 14, 2024 45.63 45.63 45.50 45.54 80,615 -0.24(-0.52%)
Mar 13, 2024 45.75 45.83 45.75 45.78 40,531 -0.07(-0.15%)
Mar 12, 2024 45.87 45.87 45.81 45.85 21,687 -0.10(-0.23%)
Mar 11, 2024 45.96 45.98 45.91 45.95 33,704 -0.02(-0.03%)
Mar 08, 2024 45.97 45.99 45.94 45.97 24,269 +0.05(+0.11%)
Mar 07, 2024 45.87 45.92 45.83 45.92 19,475 +0.05(+0.11%)
Mar 06, 2024 45.84 45.88 45.80 45.87 27,858 +0.10(+0.22%)
Mar 05, 2024 45.69 45.78 45.68 45.77 16,981 +0.21(+0.47%)
Mar 04, 2024 45.48 45.58 45.48 45.56 15,863 -0.06(-0.14%)
Mar 01, 2024 45.41 45.63 45.35 45.62 32,933 +0.15(+0.33%)
Feb 29, 2024 45.41 45.48 45.41 45.47 16,124 +0.10(+0.22%)
Feb 28, 2024 45.28 45.37 45.27 45.37 13,584 +0.11(+0.24%)
Feb 27, 2024 45.31 45.33 45.24 45.27 16,402 -0.06(-0.13%)
Feb 26, 2024 45.40 45.40 45.26 45.32 21,993 -0.08(-0.18%)
Feb 23, 2024 45.22 45.40 45.22 45.40 26,562 +0.20(+0.44%)
Feb 22, 2024 45.04 45.26 45.04 45.20 30,718 +0.00(+0.00%)
Feb 21, 2024 45.33 45.37 45.20 45.20 218,129 -0.13(-0.29%)
Feb 20, 2024 45.30 45.36 45.30 45.33 24,733 +0.05(+0.11%)
Feb 16, 2024 45.20 45.28 45.20 45.28 20,776 -0.12(-0.26%)
Feb 15, 2024 45.42 45.43 45.33 45.40 24,355 +0.13(+0.28%)
Feb 14, 2024 45.15 45.28 45.15 45.27 30,356 +0.12(+0.26%)
Feb 13, 2024 45.22 45.25 45.16 45.16 50,180 -0.37(-0.81%)
Feb 12, 2024 45.52 45.54 45.46 45.52 16,183 +0.01(+0.03%)
Feb 09, 2024 45.50 45.51 45.47 45.51 18,794 -0.03(-0.07%)
Feb 08, 2024 45.54 45.59 45.50 45.54 28,597 -0.09(-0.21%)
Feb 07, 2024 45.65 45.72 45.63 45.63 17,043 -0.05(-0.10%)
Feb 06, 2024 45.51 45.70 45.51 45.68 36,760 +0.18(+0.39%)
Feb 05, 2024 45.55 45.56 45.45 45.50 249,029 -0.36(-0.79%)
Feb 02, 2024 45.84 45.88 45.78 45.87 45,213 -0.30(-0.66%)
Feb 01, 2024 46.08 46.23 46.08 46.17 24,160 +0.28(+0.61%)
Jan 31, 2024 45.85 45.93 45.82 45.89 45,060 +0.19(+0.42%)
Jan 30, 2024 45.67 45.70 45.59 45.70 13,416 +0.09(+0.21%)
Jan 29, 2024 45.51 45.61 45.49 45.60 23,224 +0.17(+0.37%)
Jan 26, 2024 45.42 45.46 45.40 45.44 14,667 +0.02(+0.04%)
Jan 25, 2024 45.41 45.44 45.33 45.42 32,849 +0.13(+0.29%)
Jan 24, 2024 45.50 45.50 45.28 45.29 155,362 -0.08(-0.19%)
Jan 23, 2024 45.40 45.40 45.33 45.37 83,953 -0.09(-0.21%)
Jan 22, 2024 45.48 45.51 45.46 45.47 18,962 +0.08(+0.18%)
Jan 19, 2024 45.32 45.39 45.28 45.38 15,713 +0.05(+0.11%)
Jan 18, 2024 45.41 45.42 45.30 45.34 12,438 -0.08(-0.19%)
Jan 17, 2024 45.39 45.46 45.36 45.42 9,553 -0.09(-0.21%)
Jan 16, 2024 45.63 45.66 45.48 45.52 37,447 -0.27(-0.60%)
Jan 12, 2024 45.78 45.84 45.76 45.79 15,643 +0.07(+0.15%)
Jan 11, 2024 45.55 45.72 45.53 45.72 14,107 +0.17(+0.37%)
Jan 10, 2024 45.63 45.64 45.54 45.55 30,029 -0.03(-0.07%)
Jan 09, 2024 45.53 45.58 45.53 45.58 23,102 -0.03(-0.07%)
Jan 08, 2024 45.44 45.62 45.44 45.61 23,912 +0.19(+0.41%)
Jan 05, 2024 45.38 45.59 45.38 45.43 21,823 -0.13(-0.28%)
Jan 04, 2024 45.52 45.61 45.52 45.55 18,981 -0.18(-0.39%)
Jan 03, 2024 45.55 45.75 45.54 45.73 12,884 +0.03(+0.06%)
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.