Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 46.04 46.04 46.03 46.03 254 +0.05(+0.11%)
Feb 28, 2024 45.92 45.98 45.86 45.98 2,979 +0.12(+0.26%)
Feb 27, 2024 45.91 45.93 45.86 45.86 661 -0.11(-0.24%)
Feb 26, 2024 45.97 45.97 45.87 45.97 4,635 -0.04(-0.10%)
Feb 23, 2024 46.03 46.05 46.01 46.01 1,326 +0.18(+0.40%)
Feb 22, 2024 45.83 45.86 45.80 45.83 2,178 +0.01(+0.01%)
Feb 21, 2024 46.11 46.11 45.82 45.82 3,211 -0.11(-0.25%)
Feb 20, 2024 45.91 46.00 45.91 45.94 1,793 +0.05(+0.11%)
Feb 16, 2024 45.86 45.91 45.85 45.89 2,756 -0.16(-0.34%)
Feb 15, 2024 46.08 46.08 46.04 46.04 676 +0.15(+0.32%)
Feb 14, 2024 45.73 45.91 45.73 45.90 2,821 +0.16(+0.34%)
Feb 13, 2024 45.82 45.82 45.74 45.74 2,634 -0.42(-0.92%)
Feb 12, 2024 46.11 46.21 46.11 46.16 772 +0.06(+0.13%)
Feb 09, 2024 46.11 46.11 46.00 46.10 2,781 -0.06(-0.13%)
Feb 08, 2024 46.23 46.23 46.15 46.16 891 -0.14(-0.30%)
Feb 07, 2024 46.38 46.39 46.27 46.30 2,146 -0.11(-0.24%)
Feb 06, 2024 46.24 46.42 46.23 46.41 1,584 +0.24(+0.52%)
Feb 05, 2024 46.27 46.28 46.13 46.17 4,945 -0.29(-0.62%)
Feb 02, 2024 46.57 46.57 46.35 46.46 10,712 -0.50(-1.07%)
Feb 01, 2024 46.93 47.01 46.92 46.96 3,947 +0.32(+0.68%)
Jan 31, 2024 46.65 46.66 46.61 46.64 2,341 +0.19(+0.40%)
Jan 30, 2024 46.40 46.45 46.40 46.45 399 +0.05(+0.10%)
Jan 29, 2024 46.30 46.40 46.30 46.40 1,460 +0.19(+0.42%)
Jan 26, 2024 46.27 46.27 46.21 46.21 2,545 -0.06(-0.13%)
Jan 25, 2024 46.21 46.28 46.21 46.27 961 +0.21(+0.45%)
Jan 24, 2024 46.17 46.19 46.06 46.06 3,829 -0.10(-0.21%)
Jan 23, 2024 46.19 46.19 46.12 46.16 28,869 -0.11(-0.23%)
Jan 22, 2024 46.34 46.34 46.27 46.27 563 +0.08(+0.18%)
Jan 19, 2024 46.14 46.19 46.12 46.18 1,220 +0.01(+0.03%)
Jan 18, 2024 46.30 46.30 46.17 46.17 276 -0.07(-0.16%)
Jan 17, 2024 46.24 46.24 46.24 46.24 272 -0.12(-0.26%)
Jan 16, 2024 46.54 46.54 46.33 46.36 2,496 -0.32(-0.68%)
Jan 12, 2024 46.74 46.74 46.68 46.68 956 +0.09(+0.19%)
Jan 11, 2024 46.42 46.64 46.42 46.60 1,364 +0.23(+0.49%)
Jan 10, 2024 46.55 46.55 46.37 46.37 1,299 -0.06(-0.13%)
Jan 09, 2024 46.42 46.48 46.41 46.43 4,326 -0.01(-0.02%)
Jan 08, 2024 46.20 46.53 46.20 46.44 2,640 +0.17(+0.37%)
Jan 05, 2024 46.23 46.41 46.22 46.26 3,375 -0.08(-0.17%)
Jan 04, 2024 46.32 46.34 46.32 46.34 435 -0.19(-0.42%)
Jan 03, 2024 46.54 46.54 46.45 46.54 2,596 -0.01(-0.02%)
Jan 02, 2024 46.56 46.56 46.54 46.55 1,882 -0.20(-0.43%)
Dec 29, 2023 46.74 46.80 46.74 46.75 3,144 -0.09(-0.20%)
Dec 28, 2023 46.88 46.90 46.84 46.84 402 -0.11(-0.24%)
Dec 27, 2023 46.90 46.96 46.90 46.96 1,390 +0.29(+0.63%)
Dec 26, 2023 46.64 46.71 46.64 46.66 1,613 +0.03(+0.07%)
Dec 22, 2023 46.73 46.73 46.63 46.63 3,089 -0.00(-0.01%)
Dec 21, 2023 46.64 46.64 46.59 46.63 392 -0.01(-0.02%)
Dec 20, 2023 46.60 46.64 46.60 46.64 420 +0.14(+0.29%)
Dec 19, 2023 46.51 46.55 46.49 46.51 3,513 +0.07(+0.15%)
Dec 18, 2023 46.46 46.46 46.43 46.44 964 -0.07(-0.15%)
Dec 15, 2023 46.51 46.63 46.51 46.51 2,745 -0.11(-0.23%)
Dec 14, 2023 46.50 46.65 46.50 46.61 1,458 +0.39(+0.84%)
Dec 13, 2023 45.98 46.23 45.98 46.23 546 +0.56(+1.22%)
Dec 12, 2023 45.52 45.68 45.52 45.67 3,007 +0.14(+0.31%)
Dec 11, 2023 45.55 45.55 45.51 45.53 610 +0.01(+0.01%)
Dec 08, 2023 45.52 45.52 45.44 45.52 646 -0.25(-0.55%)
Dec 07, 2023 45.70 45.84 45.70 45.77 1,249 +0.04(+0.08%)
Dec 06, 2023 45.80 45.80 45.74 45.74 114 +0.14(+0.30%)
Dec 05, 2023 45.62 45.62 45.60 45.60 108 +0.28(+0.63%)
Dec 04, 2023 45.32 45.32 45.32 45.32 49 -0.15(-0.33%)
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.