Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 45.78 45.78 45.63 45.66 31,063 -0.00(-0.00%)
Mar 23, 2023 45.53 45.68 45.53 45.66 35,262 +0.21(+0.47%)
Mar 22, 2023 45.27 45.51 45.20 45.45 25,337 +0.09(+0.21%)
Mar 21, 2023 45.38 45.39 45.32 45.36 36,064 -0.04(-0.09%)
Mar 20, 2023 45.40 45.42 45.34 45.40 56,948 +0.01(+0.02%)
Mar 17, 2023 45.35 45.43 45.34 45.38 55,262 +0.03(+0.06%)
Mar 16, 2023 45.36 45.46 45.27 45.36 124,987 +0.05(+0.10%)
Mar 15, 2023 45.38 45.38 45.24 45.31 18,374 -0.08(-0.17%)
Mar 14, 2023 45.27 45.45 45.26 45.39 52,622 +0.12(+0.28%)
Mar 13, 2023 45.30 45.35 45.23 45.27 18,605 +0.22(+0.48%)
Mar 10, 2023 45.04 45.08 44.97 45.05 34,294 +0.22(+0.50%)
Mar 09, 2023 44.84 44.90 44.81 44.83 32,413 +0.01(+0.01%)
Mar 08, 2023 44.94 44.96 44.81 44.82 78,977 -0.12(-0.28%)
Mar 07, 2023 45.08 45.08 44.94 44.95 81,129 -0.12(-0.27%)
Mar 06, 2023 45.11 45.11 45.06 45.06 39,664 -0.01(-0.01%)
Mar 03, 2023 44.96 45.07 44.93 45.07 34,146 +0.22(+0.49%)
Mar 02, 2023 44.81 45.01 44.77 44.85 71,992 -0.10(-0.23%)
Mar 01, 2023 45.02 45.04 44.95 44.95 40,910 -0.09(-0.20%)
Feb 28, 2023 45.01 45.05 44.98 45.04 61,000 -0.01(-0.02%)
Feb 27, 2023 45.03 45.05 45.00 45.05 30,708 +0.08(+0.19%)
Feb 24, 2023 44.95 44.98 44.94 44.97 61,665 -0.15(-0.33%)
Feb 23, 2023 45.04 45.13 45.04 45.12 75,635 +0.18(+0.41%)
Feb 22, 2023 44.88 44.94 44.87 44.94 31,752 +0.12(+0.27%)
Feb 21, 2023 44.90 44.94 44.81 44.82 67,558 -0.29(-0.65%)
Feb 17, 2023 45.02 45.11 44.99 45.11 46,649 +0.02(+0.04%)
Feb 16, 2023 45.12 45.14 45.09 45.09 95,928 -0.09(-0.19%)
Feb 15, 2023 45.17 45.20 45.16 45.18 26,901 -0.06(-0.13%)
Feb 14, 2023 45.23 45.33 45.20 45.24 31,320 -0.10(-0.23%)
Feb 13, 2023 45.26 45.34 45.25 45.34 73,083 +0.07(+0.15%)
Feb 10, 2023 45.39 45.40 45.27 45.27 53,578 -0.23(-0.51%)
Feb 09, 2023 45.67 45.67 45.51 45.51 58,557 -0.07(-0.15%)
Feb 08, 2023 45.57 45.82 45.54 45.58 105,153 -0.03(-0.07%)
Feb 07, 2023 45.57 45.67 45.54 45.61 86,369 -0.00(-0.01%)
Feb 06, 2023 45.73 45.73 45.61 45.61 43,306 -0.29(-0.63%)
Feb 03, 2023 45.97 45.97 45.88 45.90 103,459 -0.27(-0.59%)
Feb 02, 2023 46.15 46.25 46.10 46.17 67,259 +0.23(+0.51%)
Feb 01, 2023 45.78 46.01 45.76 45.94 85,584 +0.21(+0.47%)
Jan 31, 2023 45.68 45.73 45.65 45.73 61,995 +0.12(+0.27%)
Jan 30, 2023 45.62 45.64 45.59 45.60 82,527 -0.13(-0.27%)
Jan 27, 2023 45.67 45.76 45.67 45.73 50,840 -0.01(-0.02%)
Jan 26, 2023 45.75 45.78 45.71 45.74 33,701 +0.00(+0.00%)
Jan 25, 2023 45.69 45.74 45.66 45.74 33,730 +0.00(+0.01%)
Jan 24, 2023 45.62 45.97 45.59 45.73 123,358 +0.07(+0.15%)
Jan 23, 2023 45.62 45.71 45.61 45.66 35,559 -0.08(-0.17%)
Jan 20, 2023 45.77 45.77 45.70 45.74 51,797 -0.10(-0.22%)
Jan 19, 2023 45.82 45.86 45.80 45.84 118,651 -0.02(-0.04%)
Jan 18, 2023 45.87 45.89 45.81 45.86 37,562 +0.24(+0.52%)
Jan 17, 2023 45.62 45.70 45.61 45.62 70,154 -0.08(-0.17%)
Jan 13, 2023 45.70 45.74 45.68 45.70 51,184 +0.01(+0.02%)
Jan 12, 2023 45.58 45.69 45.58 45.69 63,714 +0.19(+0.42%)
Jan 11, 2023 45.42 45.50 45.42 45.50 70,976 +0.12(+0.27%)
Jan 10, 2023 45.38 45.48 45.35 45.38 86,156 -0.08(-0.18%)
Jan 09, 2023 45.38 45.48 45.38 45.46 134,987 +0.11(+0.25%)
Jan 06, 2023 44.99 45.37 44.99 45.35 79,522 +0.39(+0.86%)
Jan 05, 2023 44.88 44.99 44.85 44.96 56,912 -0.05(-0.11%)
Jan 04, 2023 44.93 45.01 44.87 45.01 80,566 +0.22(+0.49%)
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.