Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 47.07 47.09 46.44 46.74 38,447 -0.12(-0.26%)
Feb 29, 2024 47.17 47.19 46.42 46.86 96,088 -0.14(-0.30%)
Feb 28, 2024 46.69 47.12 46.69 47.00 22,955 +0.44(+0.95%)
Feb 27, 2024 46.87 47.21 46.55 46.56 48,789 -0.30(-0.64%)
Feb 26, 2024 46.79 46.91 46.37 46.86 37,223 +0.07(+0.15%)
Feb 23, 2024 46.18 46.83 46.18 46.79 23,712 +0.45(+0.97%)
Feb 22, 2024 46.33 46.52 46.16 46.34 34,825 -0.15(-0.32%)
Feb 21, 2024 46.17 46.85 45.93 46.49 37,380 +0.18(+0.39%)
Feb 20, 2024 46.51 46.82 46.21 46.31 32,618 -0.70(-1.49%)
Feb 16, 2024 47.21 47.62 46.55 47.01 50,226 -0.49(-1.03%)
Feb 15, 2024 46.28 47.50 46.28 47.50 63,551 +1.27(+2.75%)
Feb 14, 2024 45.66 46.33 45.57 46.23 47,827 +1.07(+2.37%)
Feb 13, 2024 46.00 46.00 44.69 45.16 67,694 -1.78(-3.79%)
Feb 12, 2024 46.42 47.34 46.42 46.94 50,261 +0.44(+0.95%)
Feb 09, 2024 45.61 46.59 45.58 46.50 39,450 +0.66(+1.44%)
Feb 08, 2024 44.91 45.84 44.90 45.84 48,531 +0.92(+2.05%)
Feb 07, 2024 44.51 45.12 44.47 44.92 48,570 +0.24(+0.54%)
Feb 06, 2024 44.50 44.98 44.50 44.68 43,224 +0.17(+0.38%)
Feb 05, 2024 44.91 44.91 44.34 44.51 44,473 -0.64(-1.42%)
Feb 02, 2024 45.49 45.49 44.97 45.15 33,336 -0.71(-1.55%)
Feb 01, 2024 44.46 45.91 44.46 45.86 67,336 +1.53(+3.45%)
Jan 31, 2024 45.30 45.70 44.32 44.33 122,399 -0.78(-1.73%)
Jan 30, 2024 44.60 45.11 44.37 45.11 66,886 +0.61(+1.37%)
Jan 29, 2024 44.50 44.58 43.97 44.50 58,265 -0.01(-0.02%)
Jan 26, 2024 44.59 44.62 44.15 44.51 56,237 +0.32(+0.72%)
Jan 25, 2024 44.03 44.48 43.94 44.19 54,437 +0.49(+1.12%)
Jan 24, 2024 44.33 44.33 43.44 43.70 57,691 -0.28(-0.64%)
Jan 23, 2024 45.34 45.34 43.95 43.98 84,732 -1.05(-2.33%)
Jan 22, 2024 45.88 45.88 44.92 45.03 75,590 -0.37(-0.81%)
Jan 19, 2024 46.21 46.21 45.17 45.40 54,980 -0.52(-1.13%)
Jan 18, 2024 46.06 46.53 45.62 45.92 77,682 +0.07(+0.15%)
Jan 17, 2024 45.08 46.36 45.08 45.85 87,350 +0.39(+0.85%)
Jan 16, 2024 45.76 45.76 45.19 45.46 59,834 -0.46(-1.00%)
Jan 12, 2024 45.75 46.14 45.51 45.92 57,102 +0.52(+1.14%)
Jan 11, 2024 45.42 45.50 44.70 45.40 50,347 +0.09(+0.20%)
Jan 10, 2024 44.88 45.32 44.82 45.31 79,059 +0.19(+0.42%)
Jan 09, 2024 44.78 45.19 44.40 45.12 49,573 +0.06(+0.13%)
Jan 08, 2024 45.75 45.75 44.97 45.06 68,298 -0.68(-1.48%)
Jan 05, 2024 46.28 46.59 45.72 45.74 106,946 -0.77(-1.67%)
Jan 04, 2024 46.85 46.85 46.35 46.51 109,894 +0.01(+0.02%)
Jan 03, 2024 46.93 47.31 46.37 46.50 81,746 -0.40(-0.85%)
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.