Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 45.49 45.64 45.49 45.52 217,291 +0.12(+0.26%)
Jan 30, 2024 45.48 45.48 45.38 45.40 8,343 -0.02(-0.05%)
Jan 29, 2024 45.40 45.44 45.34 45.42 19,131 +0.08(+0.17%)
Jan 26, 2024 45.38 45.40 45.31 45.35 13,519 -0.04(-0.08%)
Jan 25, 2024 45.27 45.39 45.27 45.38 6,520 +0.15(+0.33%)
Jan 24, 2024 45.32 45.35 45.22 45.23 6,901 -0.04(-0.10%)
Jan 23, 2024 45.22 45.31 45.22 45.27 12,093 -0.08(-0.17%)
Jan 22, 2024 45.40 45.41 45.31 45.35 11,911 +0.01(+0.01%)
Jan 19, 2024 45.30 45.35 45.30 45.35 6,446 -0.01(-0.01%)
Jan 18, 2024 45.28 45.35 45.27 45.35 28,407 +0.01(+0.02%)
Jan 17, 2024 45.30 45.36 45.30 45.34 7,946 -0.10(-0.21%)
Jan 16, 2024 45.47 45.60 45.44 45.44 5,944 -0.18(-0.40%)
Jan 12, 2024 45.59 45.62 45.53 45.62 4,509 +0.20(+0.44%)
Jan 11, 2024 45.39 45.44 45.31 45.42 4,003 +0.20(+0.43%)
Jan 10, 2024 45.28 45.29 45.22 45.22 2,132 -0.01(-0.03%)
Jan 09, 2024 45.24 45.27 45.24 45.24 1,637 -0.02(-0.05%)
Jan 08, 2024 45.14 45.27 45.14 45.26 11,141 +0.17(+0.37%)
Jan 05, 2024 45.10 45.20 45.10 45.10 10,482 -0.12(-0.26%)
Jan 04, 2024 45.21 45.24 45.17 45.22 6,987 -0.14(-0.31%)
Jan 03, 2024 45.26 45.36 45.25 45.36 4,387 +0.04(+0.10%)
Jan 02, 2024 45.34 45.35 45.26 45.31 4,216 -0.07(-0.16%)
Dec 29, 2023 45.40 45.41 45.34 45.39 7,592 -0.02(-0.04%)
Dec 28, 2023 45.44 45.46 45.37 45.41 14,702 -0.05(-0.12%)
Dec 27, 2023 45.35 45.50 45.35 45.46 5,108 +0.16(+0.34%)
Dec 26, 2023 45.37 45.40 45.30 45.30 11,141 -0.05(-0.12%)
Dec 22, 2023 45.36 45.36 45.30 45.36 13,438 +0.01(+0.02%)
Dec 21, 2023 45.33 45.43 45.31 45.35 10,976 +0.02(+0.05%)
Dec 20, 2023 45.32 45.33 45.24 45.32 3,088 +0.10(+0.22%)
Dec 19, 2023 45.20 45.27 45.18 45.23 9,906 +0.00(+0.01%)
Dec 18, 2023 45.41 45.41 45.20 45.22 10,571 -0.07(-0.16%)
Dec 15, 2023 45.30 45.32 45.24 45.29 5,882 +0.00(+0.00%)
Dec 14, 2023 45.21 45.29 45.20 45.29 8,416 +0.48(+1.06%)
Dec 13, 2023 44.48 44.88 44.44 44.82 10,256 +0.41(+0.92%)
Dec 12, 2023 44.43 44.44 44.39 44.41 5,641 -0.01(-0.03%)
Dec 11, 2023 44.38 44.43 44.35 44.42 8,616 -0.07(-0.15%)
Dec 08, 2023 44.51 44.51 44.42 44.49 6,374 -0.05(-0.12%)
Dec 07, 2023 44.49 44.60 44.49 44.54 9,663 +0.01(+0.03%)
Dec 06, 2023 44.48 44.57 44.48 44.53 15,412 +0.00(+0.01%)
Dec 05, 2023 44.48 44.60 44.18 44.53 13,109 +0.07(+0.15%)
Dec 04, 2023 44.46 44.46 44.41 44.46 38,645 -0.08(-0.17%)
Dec 01, 2023 44.33 44.56 44.33 44.53 3,155 +0.18(+0.41%)
Nov 30, 2023 44.36 44.46 44.32 44.35 4,916 -0.03(-0.07%)
Nov 29, 2023 44.40 44.41 44.33 44.38 29,172 +0.10(+0.22%)
Nov 28, 2023 44.04 44.28 44.04 44.28 7,875 +0.26(+0.58%)
Nov 27, 2023 43.99 44.03 43.93 44.03 2,611 +0.04(+0.09%)
Nov 24, 2023 43.99 43.99 43.99 43.99 103 -0.08(-0.19%)
Nov 22, 2023 44.02 44.07 43.96 44.07 10,880 +0.02(+0.04%)
Nov 21, 2023 44.13 44.13 44.03 44.05 26,364 -0.02(-0.06%)
Nov 20, 2023 43.94 44.12 43.94 44.07 9,794 +0.08(+0.19%)
Nov 17, 2023 44.02 44.02 43.94 43.99 39,300 +0.07(+0.15%)
Nov 16, 2023 43.91 43.95 43.91 43.92 3,294 +0.04(+0.10%)
Nov 15, 2023 43.89 43.91 43.83 43.88 9,247 -0.04(-0.10%)
Nov 14, 2023 43.91 43.92 43.87 43.92 12,382 +0.32(+0.75%)
Nov 13, 2023 43.57 43.61 43.54 43.60 6,907 -0.01(-0.02%)
Nov 10, 2023 43.64 43.72 43.57 43.61 3,876 -0.06(-0.14%)
Nov 09, 2023 43.87 43.87 43.64 43.67 131,171 -0.22(-0.50%)
Nov 08, 2023 43.82 43.90 43.82 43.89 6,580 +0.04(+0.10%)
Nov 07, 2023 43.81 43.87 43.80 43.85 4,135 +0.02(+0.06%)
Nov 06, 2023 43.83 43.87 43.81 43.83 2,674 -0.07(-0.15%)
Nov 03, 2023 43.91 43.91 43.82 43.90 12,042 +0.22(+0.51%)
Nov 02, 2023 43.72 43.73 43.62 43.67 12,094 +0.14(+0.31%)
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.