Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 45.49 45.55 45.48 45.55 210,380 +0.07(+0.15%)
Mar 26, 2024 45.48 45.50 45.47 45.48 86,029 -0.03(-0.07%)
Mar 25, 2024 45.49 45.52 45.49 45.51 89,140 +0.01(+0.02%)
Mar 22, 2024 45.49 45.53 45.48 45.50 134,848 +0.06(+0.13%)
Mar 21, 2024 45.44 45.46 45.42 45.44 132,247 +0.02(+0.04%)
Mar 20, 2024 45.31 45.43 45.30 45.42 331,751 +0.11(+0.24%)
Mar 19, 2024 45.29 45.32 45.27 45.31 146,192 +0.05(+0.11%)
Mar 18, 2024 45.27 45.28 45.25 45.26 124,638 +0.00(+0.00%)
Mar 15, 2024 45.26 45.28 45.24 45.26 189,763 -0.03(-0.07%)
Mar 14, 2024 45.36 45.37 45.29 45.29 114,329 -0.10(-0.22%)
Mar 13, 2024 45.36 45.40 45.35 45.39 127,838 +0.01(+0.02%)
Mar 12, 2024 45.41 45.41 45.37 45.38 199,709 -0.06(-0.13%)
Mar 11, 2024 45.45 45.47 45.42 45.44 153,579 -0.01(-0.02%)
Mar 08, 2024 45.45 45.49 45.42 45.45 99,426 +0.08(+0.18%)
Mar 07, 2024 45.35 45.39 45.34 45.37 144,591 +0.07(+0.15%)
Mar 06, 2024 45.31 45.33 45.27 45.30 101,851 +0.05(+0.11%)
Mar 05, 2024 45.24 45.29 45.21 45.25 98,899 +0.04(+0.09%)
Mar 04, 2024 45.24 45.25 45.10 45.21 215,842 -0.04(-0.09%)
Mar 01, 2024 45.14 45.28 45.12 45.25 171,592 +0.12(+0.26%)
Feb 29, 2024 45.10 45.15 45.08 45.13 261,268 +0.04(+0.09%)
Feb 28, 2024 45.08 45.11 45.07 45.10 104,429 +0.04(+0.09%)
Feb 27, 2024 45.08 45.09 45.05 45.06 158,090 -0.02(-0.06%)
Feb 26, 2024 45.11 45.12 45.07 45.08 105,603 -0.03(-0.08%)
Feb 23, 2024 45.08 45.12 45.07 45.12 139,902 +0.03(+0.07%)
Feb 22, 2024 45.07 45.09 45.04 45.09 164,475 +0.03(+0.07%)
Feb 21, 2024 45.11 45.11 45.03 45.06 152,002 -0.08(-0.18%)
Feb 20, 2024 45.11 45.16 45.08 45.13 198,992 +0.08(+0.18%)
Feb 16, 2024 45.02 45.06 44.97 45.06 105,752 -0.05(-0.11%)
Feb 15, 2024 45.08 45.12 45.06 45.11 144,655 +0.08(+0.18%)
Feb 14, 2024 45.01 45.04 44.98 45.03 107,756 -0.04(-0.09%)
Feb 13, 2024 45.07 45.07 44.94 45.07 181,619 -0.19(-0.42%)
Feb 12, 2024 45.23 45.25 45.19 45.25 110,457 +0.05(+0.11%)
Feb 09, 2024 45.16 45.20 45.16 45.20 124,044 -0.11(-0.24%)
Feb 08, 2024 45.24 45.31 45.18 45.31 95,384 +0.07(+0.15%)
Feb 07, 2024 45.15 45.24 45.15 45.24 248,493 +0.07(+0.15%)
Feb 06, 2024 45.16 45.19 45.12 45.17 156,386 -0.10(-0.22%)
Feb 05, 2024 45.19 45.27 45.08 45.27 200,011 -0.12(-0.26%)
Feb 02, 2024 45.27 45.39 45.20 45.39 291,842 -0.01(-0.02%)
Feb 01, 2024 45.38 45.42 45.33 45.40 228,066 +0.01(+0.02%)
Jan 31, 2024 45.39 45.40 45.27 45.40 125,647 +0.11(+0.24%)
Jan 30, 2024 45.29 45.29 45.20 45.29 291,279 +0.05(+0.11%)
Jan 29, 2024 45.22 45.25 45.21 45.24 189,462 +0.07(+0.15%)
Jan 26, 2024 45.18 45.18 45.12 45.17 170,250 -0.01(-0.02%)
Jan 25, 2024 45.09 45.18 45.06 45.18 155,409 +0.17(+0.37%)
Jan 24, 2024 45.14 45.14 45.01 45.01 163,295 -0.16(-0.35%)
Jan 23, 2024 45.09 45.17 45.00 45.17 150,403 +0.14(+0.31%)
Jan 22, 2024 45.03 45.06 45.00 45.03 397,746 +0.04(+0.09%)
Jan 19, 2024 44.98 44.99 44.90 44.99 154,977 +0.09(+0.20%)
Jan 18, 2024 44.94 45.01 44.90 44.90 384,049 -0.06(-0.13%)
Jan 17, 2024 44.97 44.97 44.91 44.96 391,801 -0.14(-0.31%)
Jan 16, 2024 45.12 45.16 45.04 45.10 148,727 -0.11(-0.25%)
Jan 12, 2024 45.17 45.23 45.16 45.21 376,656 +0.12(+0.27%)
Jan 11, 2024 45.01 45.10 44.98 45.09 109,167 +0.13(+0.30%)
Jan 10, 2024 44.95 44.98 44.94 44.96 175,603 +0.05(+0.12%)
Jan 09, 2024 44.91 44.95 44.88 44.90 87,922 -0.03(-0.07%)
Jan 08, 2024 44.86 44.93 44.83 44.93 102,474 +0.16(+0.35%)
Jan 05, 2024 44.77 44.89 44.73 44.77 161,522 -0.04(-0.09%)
Jan 04, 2024 44.85 44.87 44.80 44.81 99,312 -0.04(-0.09%)
Jan 03, 2024 44.78 44.89 44.78 44.85 221,524 -0.08(-0.18%)
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.