Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 46.68 46.70 46.66 46.68 10,416 +0.02(+0.04%)
Mar 30, 2023 47.40 47.40 46.65 46.66 5,058 -0.01(-0.02%)
Mar 29, 2023 47.08 47.08 46.66 46.67 11,087 +0.02(+0.05%)
Mar 28, 2023 46.54 46.68 46.54 46.65 8,824 +0.01(+0.02%)
Mar 27, 2023 46.54 46.68 46.54 46.64 4,922 +0.05(+0.11%)
Mar 24, 2023 46.54 46.62 46.54 46.59 5,162 +0.01(+0.01%)
Mar 23, 2023 46.58 46.59 46.57 46.58 1,964 +0.01(+0.02%)
Mar 22, 2023 46.62 46.63 46.54 46.57 7,823 -0.02(-0.05%)
Mar 21, 2023 46.91 46.91 46.51 46.60 9,654 +0.05(+0.11%)
Mar 20, 2023 46.50 46.56 46.50 46.54 13,584 +0.10(+0.21%)
Mar 17, 2023 46.52 46.52 46.44 46.45 4,036 +0.03(+0.06%)
Mar 16, 2023 46.47 46.51 46.42 46.42 1,585 -0.05(-0.10%)
Mar 15, 2023 46.42 46.47 46.36 46.47 5,966 +0.11(+0.24%)
Mar 14, 2023 46.42 46.42 46.35 46.35 11,084 +0.01(+0.01%)
Mar 13, 2023 46.76 46.76 46.32 46.35 17,885 -0.02(-0.04%)
Mar 10, 2023 46.81 46.81 46.33 46.37 5,024 -0.07(-0.15%)
Mar 09, 2023 46.43 46.44 46.42 46.44 7,557 +0.01(+0.03%)
Mar 08, 2023 46.42 46.46 46.42 46.42 11,478 +0.01(+0.02%)
Mar 07, 2023 46.42 46.43 46.40 46.41 19,157 -0.01(-0.03%)
Mar 06, 2023 46.42 46.43 46.42 46.43 5,737 +0.04(+0.08%)
Mar 03, 2023 46.43 46.43 46.39 46.39 3,340 +0.01(+0.03%)
Mar 02, 2023 46.38 46.40 46.35 46.38 55,395 +0.02(+0.04%)
Mar 01, 2023 46.38 46.38 46.33 46.36 15,309 -0.00(-0.01%)
Feb 28, 2023 46.35 46.36 46.33 46.36 3,774 -0.02(-0.04%)
Feb 27, 2023 46.34 46.39 46.31 46.38 50,527 +0.05(+0.11%)
Feb 24, 2023 46.34 46.35 46.30 46.33 72,211 -0.03(-0.06%)
Feb 23, 2023 46.34 46.38 46.34 46.36 3,350 +0.12(+0.26%)
Feb 22, 2023 46.30 46.30 46.23 46.24 2,883 -0.03(-0.07%)
Feb 21, 2023 46.30 46.32 46.27 46.27 3,686 -0.04(-0.08%)
Feb 17, 2023 46.30 46.31 46.30 46.31 229 +0.04(+0.09%)
Feb 16, 2023 46.27 46.27 46.27 46.27 490 +0.01(+0.03%)
Feb 15, 2023 46.26 46.31 46.25 46.25 3,895 -0.01(-0.02%)
Feb 14, 2023 46.22 46.26 46.22 46.26 389 +0.02(+0.04%)
Feb 13, 2023 46.24 46.24 46.24 46.24 650 +0.03(+0.06%)
Feb 10, 2023 46.21 46.25 46.21 46.22 2,175 +0.02(+0.04%)
Feb 09, 2023 46.17 46.20 46.09 46.20 13,517 -0.01(-0.02%)
Feb 08, 2023 46.20 46.21 46.18 46.21 65,586 -0.05(-0.10%)
Feb 07, 2023 46.23 46.26 46.21 46.25 2,381 +0.06(+0.14%)
Feb 06, 2023 46.22 46.22 46.19 46.19 437 -0.02(-0.05%)
Feb 03, 2023 46.20 46.23 46.20 46.21 13,640 +0.02(+0.04%)
Feb 02, 2023 46.23 46.23 46.19 46.19 47,381 -0.04(-0.08%)
Feb 01, 2023 46.21 46.63 46.21 46.23 3,152 +0.04(+0.08%)
Jan 31, 2023 46.20 46.22 46.15 46.19 11,052 +0.02(+0.04%)
Jan 30, 2023 46.19 46.19 46.17 46.17 2,817 +0.03(+0.07%)
Jan 27, 2023 46.14 46.19 46.14 46.14 5,656 +0.01(+0.02%)
Jan 26, 2023 46.51 46.51 46.13 46.13 217 +0.00(+0.01%)
Jan 25, 2023 46.16 46.16 46.12 46.13 7,403 +0.05(+0.10%)
Jan 24, 2023 46.10 46.14 46.08 46.08 5,461 -0.02(-0.04%)
Jan 23, 2023 46.48 46.48 46.10 46.10 2,855 +0.02(+0.04%)
Jan 20, 2023 46.12 46.12 46.08 46.08 1,365 +0.06(+0.14%)
Jan 19, 2023 46.08 46.08 46.02 46.02 2,453 -0.03(-0.06%)
Jan 18, 2023 46.02 46.10 46.02 46.04 24,606 +0.04(+0.09%)
Jan 17, 2023 46.01 46.01 46.00 46.00 1,475 -0.03(-0.06%)
Jan 13, 2023 46.07 46.07 46.03 46.03 920 +0.01(+0.03%)
Jan 12, 2023 46.04 46.08 46.02 46.02 18,616 +0.04(+0.09%)
Jan 11, 2023 46.01 46.01 45.98 45.98 13,602 -0.02(-0.04%)
Jan 10, 2023 45.94 47.37 45.94 45.99 25,994 +0.03(+0.07%)
Jan 09, 2023 46.00 46.20 45.96 45.96 10,353 +0.01(+0.02%)
Jan 06, 2023 45.95 45.95 45.95 45.95 108 +0.04(+0.09%)
Jan 05, 2023 45.90 45.92 45.90 45.91 2,178 +0.00(+0.01%)
Jan 04, 2023 45.92 45.94 45.91 45.91 9,790 +0.02(+0.05%)
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.