Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 45.89 45.90 45.86 45.86 135,986 -0.01(-0.02%)
Apr 12, 2024 45.87 45.90 45.87 45.87 122,090 +0.00(+0.00%)
Apr 11, 2024 45.88 45.89 45.85 45.87 235,632 +0.02(+0.04%)
Apr 10, 2024 45.87 45.89 45.83 45.85 473,557 -0.03(-0.07%)
Apr 09, 2024 45.86 45.91 45.85 45.88 254,230 +0.02(+0.04%)
Apr 08, 2024 45.86 45.89 45.85 45.86 176,762 +0.01(+0.02%)
Apr 05, 2024 45.88 45.91 45.83 45.85 231,727 +0.03(+0.07%)
Apr 04, 2024 45.86 45.93 45.82 45.82 348,290 -0.03(-0.07%)
Apr 03, 2024 45.83 45.90 45.80 45.85 207,350 +0.03(+0.07%)
Apr 02, 2024 45.81 45.83 45.79 45.82 325,471 +0.01(+0.02%)
Apr 01, 2024 45.87 45.87 45.79 45.81 217,487 -0.06(-0.13%)
Mar 28, 2024 45.85 45.88 45.81 45.87 184,706 +0.01(+0.02%)
Mar 27, 2024 45.80 45.87 45.74 45.86 229,830 +0.07(+0.15%)
Mar 26, 2024 45.80 45.80 45.76 45.79 166,599 -0.01(-0.02%)
Mar 25, 2024 45.77 45.80 45.74 45.80 118,341 +0.03(+0.07%)
Mar 22, 2024 45.76 45.78 45.74 45.77 193,622 +0.01(+0.02%)
Mar 21, 2024 45.78 45.81 45.76 45.76 214,728 -0.02(-0.04%)
Mar 20, 2024 45.80 45.83 45.75 45.78 217,668 -0.07(-0.15%)
Mar 19, 2024 45.78 45.89 45.72 45.85 215,740 +0.07(+0.15%)
Mar 18, 2024 45.83 45.83 45.67 45.78 299,665 +0.07(+0.15%)
Mar 15, 2024 45.59 45.74 45.59 45.71 729,266 +0.02(+0.04%)
Mar 14, 2024 45.71 45.71 45.62 45.69 215,650 -0.02(-0.04%)
Mar 13, 2024 45.67 45.71 45.66 45.71 198,424 +0.04(+0.09%)
Mar 12, 2024 45.69 45.72 45.64 45.67 261,321 -0.03(-0.07%)
Mar 11, 2024 45.62 45.74 45.62 45.70 563,957 +0.20(+0.44%)
Mar 08, 2024 45.51 45.55 45.50 45.50 415,381 +0.00(+0.00%)
Mar 07, 2024 45.45 45.53 45.44 45.50 226,226 +0.10(+0.22%)
Mar 06, 2024 45.49 45.50 44.97 45.40 524,362 -0.06(-0.13%)
Mar 05, 2024 45.45 45.52 45.41 45.46 622,414 +0.04(+0.09%)
Mar 04, 2024 45.56 45.58 45.38 45.42 201,750 -0.10(-0.22%)
Mar 01, 2024 45.52 45.60 45.47 45.52 133,062 -0.09(-0.20%)
Feb 29, 2024 45.45 45.70 45.40 45.61 250,511 +0.22(+0.48%)
Feb 28, 2024 45.37 45.45 45.37 45.39 215,658 +0.02(+0.04%)
Feb 27, 2024 45.33 45.42 45.32 45.37 142,189 +0.03(+0.07%)
Feb 26, 2024 45.30 45.39 45.30 45.34 95,244 +0.04(+0.09%)
Feb 23, 2024 45.28 45.49 45.28 45.30 217,910 -0.04(-0.09%)
Feb 22, 2024 45.28 45.39 45.25 45.34 188,705 -0.05(-0.11%)
Feb 21, 2024 45.05 45.42 45.05 45.39 566,679 +0.34(+0.75%)
Feb 20, 2024 45.06 45.11 45.01 45.05 288,171 -0.03(-0.07%)
Feb 16, 2024 44.93 45.13 44.89 45.08 332,362 +0.24(+0.53%)
Feb 15, 2024 45.20 45.25 44.84 44.84 509,727 -0.35(-0.77%)
Feb 14, 2024 45.25 45.33 45.18 45.19 248,158 +0.17(+0.38%)
Feb 13, 2024 45.15 45.36 45.02 45.02 327,891 -0.40(-0.88%)
Feb 12, 2024 45.15 45.44 45.11 45.42 341,457 +0.37(+0.82%)
Feb 09, 2024 45.14 45.14 44.99 45.05 176,808 -0.04(-0.09%)
Feb 08, 2024 45.13 45.15 45.03 45.09 173,691 -0.04(-0.09%)
Feb 07, 2024 45.10 45.22 45.02 45.13 480,818 +0.03(+0.07%)
Feb 06, 2024 44.86 45.24 44.86 45.10 208,737 +0.24(+0.53%)
Feb 05, 2024 44.85 44.94 44.81 44.86 607,890 +0.03(+0.07%)
Feb 02, 2024 44.96 45.04 44.83 44.83 429,137 -0.18(-0.40%)
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.