Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 44.40 44.46 44.38 44.44 265,374 +0.04(+0.09%)
Feb 28, 2024 44.38 44.42 44.37 44.40 106,070 +0.04(+0.09%)
Feb 27, 2024 44.38 44.39 44.35 44.36 160,574 -0.02(-0.06%)
Feb 26, 2024 44.41 44.42 44.37 44.38 107,262 -0.03(-0.08%)
Feb 23, 2024 44.38 44.43 44.37 44.42 142,101 +0.03(+0.07%)
Feb 22, 2024 44.37 44.39 44.34 44.39 167,059 +0.03(+0.07%)
Feb 21, 2024 44.41 44.42 44.33 44.36 154,391 -0.08(-0.18%)
Feb 20, 2024 44.41 44.47 44.38 44.44 202,118 +0.08(+0.18%)
Feb 16, 2024 44.32 44.36 44.27 44.36 107,414 -0.05(-0.11%)
Feb 15, 2024 44.38 44.42 44.36 44.41 146,928 +0.08(+0.18%)
Feb 14, 2024 44.31 44.34 44.28 44.33 109,449 -0.04(-0.09%)
Feb 13, 2024 44.37 44.37 44.24 44.37 184,472 -0.19(-0.42%)
Feb 12, 2024 44.53 44.55 44.50 44.55 112,192 +0.05(+0.11%)
Feb 09, 2024 44.47 44.51 44.46 44.51 125,993 -0.11(-0.24%)
Feb 08, 2024 44.54 44.61 44.48 44.61 96,883 +0.07(+0.15%)
Feb 07, 2024 44.46 44.54 44.46 44.54 252,398 +0.07(+0.15%)
Feb 06, 2024 44.47 44.50 44.42 44.48 158,843 -0.10(-0.22%)
Feb 05, 2024 44.50 44.57 44.38 44.57 203,154 -0.12(-0.26%)
Feb 02, 2024 44.57 44.69 44.51 44.69 296,428 -0.01(-0.02%)
Feb 01, 2024 44.68 44.72 44.63 44.70 231,650 +0.01(+0.02%)
Jan 31, 2024 44.68 44.69 44.57 44.69 127,622 +0.11(+0.24%)
Jan 30, 2024 44.59 44.59 44.50 44.59 295,856 +0.05(+0.11%)
Jan 29, 2024 44.52 44.55 44.51 44.54 192,439 +0.07(+0.15%)
Jan 26, 2024 44.48 44.48 44.42 44.47 172,925 -0.01(-0.02%)
Jan 25, 2024 44.39 44.48 44.36 44.48 157,851 +0.17(+0.37%)
Jan 24, 2024 44.44 44.44 44.31 44.31 165,861 -0.16(-0.35%)
Jan 23, 2024 44.39 44.47 44.30 44.47 152,766 +0.14(+0.31%)
Jan 22, 2024 44.33 44.37 44.30 44.33 403,996 +0.04(+0.09%)
Jan 19, 2024 44.28 44.29 44.21 44.29 157,412 +0.09(+0.20%)
Jan 18, 2024 44.25 44.32 44.21 44.21 390,084 -0.06(-0.13%)
Jan 17, 2024 44.28 44.28 44.22 44.27 397,957 -0.14(-0.31%)
Jan 16, 2024 44.42 44.47 44.34 44.40 151,064 -0.11(-0.25%)
Jan 12, 2024 44.47 44.53 44.46 44.51 382,575 +0.12(+0.27%)
Jan 11, 2024 44.31 44.40 44.28 44.39 110,883 +0.13(+0.30%)
Jan 10, 2024 44.26 44.28 44.24 44.26 178,363 +0.05(+0.12%)
Jan 09, 2024 44.22 44.26 44.19 44.21 89,304 -0.03(-0.07%)
Jan 08, 2024 44.17 44.24 44.14 44.24 104,085 +0.16(+0.35%)
Jan 05, 2024 44.08 44.19 44.04 44.08 164,060 -0.04(-0.09%)
Jan 04, 2024 44.16 44.18 44.11 44.12 100,872 -0.04(-0.09%)
Jan 03, 2024 44.09 44.20 44.09 44.16 225,005 -0.08(-0.18%)
Jan 02, 2024 44.29 44.29 44.24 44.24 146,046 -0.20(-0.46%)
Dec 29, 2023 44.40 44.44 44.36 44.44 167,061 +0.04(+0.09%)
Dec 28, 2023 44.46 44.46 44.40 44.40 174,432 -0.01(-0.02%)
Dec 27, 2023 44.35 44.45 44.31 44.41 162,038 +0.10(+0.22%)
Dec 26, 2023 44.30 44.32 44.27 44.31 121,767 +0.05(+0.11%)
Dec 22, 2023 44.31 44.31 44.24 44.27 138,769 +0.01(+0.02%)
Dec 21, 2023 44.34 44.35 44.23 44.26 173,834 +0.00(+0.00%)
Dec 20, 2023 44.19 44.27 44.18 44.26 231,704 +0.06(+0.13%)
Dec 19, 2023 44.15 44.20 44.11 44.20 112,228 +0.13(+0.29%)
Dec 18, 2023 44.14 44.14 43.99 44.07 395,544 -0.01(-0.02%)
Dec 15, 2023 44.10 44.18 44.06 44.08 174,498 -0.02(-0.04%)
Dec 14, 2023 44.13 44.20 44.01 44.10 442,942 +0.19(+0.44%)
Dec 13, 2023 43.68 43.96 43.64 43.91 135,665 +0.33(+0.76%)
Dec 12, 2023 43.59 43.61 43.53 43.58 188,535 +0.00(+0.00%)
Dec 11, 2023 43.63 43.63 43.51 43.58 163,166 +0.06(+0.13%)
Dec 08, 2023 43.59 43.64 43.52 43.52 346,792 -0.23(-0.53%)
Dec 07, 2023 43.69 43.76 43.68 43.75 161,888 +0.07(+0.16%)
Dec 06, 2023 43.69 43.72 43.66 43.68 140,491 +0.04(+0.09%)
Dec 05, 2023 43.67 43.69 43.58 43.65 123,124 +0.04(+0.09%)
Dec 04, 2023 43.53 43.61 43.48 43.61 109,988 -0.02(-0.04%)
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.