Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 45.30 45.31 45.30 45.31 249 -0.24(-0.53%)
Apr 29, 2024 45.52 45.55 45.37 45.55 904 +0.19(+0.42%)
Apr 26, 2024 45.36 45.36 45.36 45.36 109 +0.13(+0.29%)
Apr 25, 2024 45.23 45.23 45.23 45.23 125 -0.15(-0.33%)
Apr 24, 2024 45.29 45.38 45.29 45.38 447 -0.17(-0.37%)
Apr 23, 2024 45.55 45.55 45.55 45.55 193 +0.15(+0.33%)
Apr 22, 2024 45.47 45.47 45.40 45.40 375 +0.02(+0.04%)
Apr 19, 2024 45.38 45.38 45.38 45.38 112 +0.08(+0.19%)
Apr 18, 2024 45.36 45.36 45.30 45.30 131 -0.08(-0.18%)
Apr 17, 2024 45.38 45.38 45.38 45.38 14 +0.13(+0.29%)
Apr 16, 2024 45.19 45.32 45.19 45.25 996 -0.14(-0.31%)
Apr 15, 2024 45.38 45.39 45.38 45.39 452 -0.21(-0.45%)
Apr 12, 2024 45.64 45.64 45.56 45.59 440 +0.05(+0.11%)
Apr 11, 2024 45.54 45.54 45.54 45.54 155 -0.03(-0.08%)
Apr 10, 2024 45.66 45.66 45.55 45.57 570 -0.50(-1.09%)
Apr 09, 2024 46.01 46.08 46.00 46.08 306 +0.20(+0.43%)
Apr 08, 2024 45.88 45.88 45.88 45.88 5 -0.12(-0.26%)
Apr 05, 2024 46.13 46.15 46.00 46.00 1,927 -0.28(-0.60%)
Apr 04, 2024 46.13 46.28 46.13 46.28 622 +0.19(+0.42%)
Apr 03, 2024 45.91 46.08 45.91 46.08 712 -0.05(-0.12%)
Apr 02, 2024 46.13 46.14 46.06 46.14 663 -0.08(-0.17%)
Apr 01, 2024 46.47 46.47 46.22 46.22 935 -0.24(-0.51%)
Mar 28, 2024 46.46 46.46 46.46 46.46 140 -0.09(-0.19%)
Mar 27, 2024 46.49 46.55 46.49 46.55 406 +0.19(+0.41%)
Mar 26, 2024 46.36 46.36 46.36 46.36 117 +0.03(+0.06%)
Mar 25, 2024 46.18 46.33 46.18 46.33 495 -0.04(-0.09%)
Mar 22, 2024 46.37 46.37 46.37 46.37 127 +0.14(+0.30%)
Mar 21, 2024 46.23 46.23 46.23 46.23 111 +0.03(+0.06%)
Mar 20, 2024 46.20 46.20 46.20 46.20 403 +0.16(+0.34%)
Mar 19, 2024 46.04 46.04 46.04 46.04 8 +0.04(+0.09%)
Mar 18, 2024 46.00 46.00 46.00 46.00 105 -0.04(-0.09%)
Mar 15, 2024 46.03 46.04 46.03 46.04 219 -0.15(-0.34%)
Mar 14, 2024 46.18 46.20 46.11 46.20 900 -0.15(-0.32%)
Mar 13, 2024 46.35 46.35 46.35 46.35 102 -0.04(-0.09%)
Mar 12, 2024 46.42 46.42 46.39 46.39 290 -0.17(-0.36%)
Mar 11, 2024 46.50 46.56 46.50 46.56 523 -0.06(-0.13%)
Mar 08, 2024 46.62 46.62 46.62 46.62 140 +0.10(+0.21%)
Mar 07, 2024 46.55 46.55 46.52 46.52 404 +0.06(+0.13%)
Mar 06, 2024 46.46 46.46 46.46 46.46 169 +0.15(+0.33%)
Mar 05, 2024 46.31 46.31 46.31 46.31 3 +0.19(+0.40%)
Mar 04, 2024 46.12 46.12 46.12 46.12 299 -0.00(-0.00%)
Mar 01, 2024 46.02 46.12 46.02 46.12 1,109 +0.10(+0.22%)
Feb 29, 2024 46.02 46.02 46.02 46.02 26 +0.09(+0.20%)
Feb 28, 2024 45.93 45.93 45.93 45.93 159 +0.11(+0.23%)
Feb 27, 2024 45.82 45.82 45.82 45.82 87 -0.05(-0.11%)
Feb 26, 2024 45.87 45.87 45.87 45.87 45 -0.17(-0.37%)
Feb 23, 2024 45.85 46.04 45.85 46.04 312 +0.28(+0.61%)
Feb 22, 2024 45.81 45.81 45.76 45.76 318 -0.07(-0.16%)
Feb 21, 2024 45.89 45.89 45.84 45.84 611 -0.15(-0.33%)
Feb 20, 2024 45.94 45.99 45.94 45.99 760 +0.10(+0.21%)
Feb 16, 2024 45.90 45.90 45.90 45.90 111 -0.05(-0.11%)
Feb 15, 2024 45.95 45.95 45.95 45.95 19 +0.10(+0.21%)
Feb 14, 2024 45.68 45.85 45.68 45.85 626 +0.19(+0.41%)
Feb 13, 2024 46.08 46.08 45.67 45.67 1,154 -0.45(-0.99%)
Feb 12, 2024 46.12 46.12 46.12 46.12 3 +0.00(+0.01%)
Feb 09, 2024 46.12 46.12 46.12 46.12 101 +0.00(+0.00%)
Feb 08, 2024 46.12 46.12 46.12 46.12 9 -0.12(-0.26%)
Feb 07, 2024 46.23 46.23 46.23 46.23 137 +0.02(+0.05%)
Feb 06, 2024 46.12 46.21 46.12 46.21 1,148 +0.01(+0.02%)
Feb 05, 2024 46.20 46.20 46.20 46.20 10 -0.40(-0.85%)
Feb 02, 2024 46.60 46.60 46.60 46.60 272 -0.17(-0.36%)
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.