Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 48.52 49.30 48.05 49.04 144,223 +0.67(+1.38%)
Nov 29, 2023 48.21 48.81 48.21 48.37 81,409 +0.44(+0.92%)
Nov 28, 2023 48.71 48.77 47.90 47.93 51,170 -0.85(-1.74%)
Nov 27, 2023 48.39 48.94 48.21 48.78 51,570 -0.11(-0.22%)
Nov 24, 2023 48.14 48.89 48.14 48.89 24,042 +0.39(+0.80%)
Nov 22, 2023 48.84 49.07 48.39 48.50 44,686 +0.03(+0.06%)
Nov 21, 2023 48.82 48.87 48.36 48.47 89,426 -0.51(-1.04%)
Nov 20, 2023 49.17 49.37 48.74 48.98 61,020 -0.26(-0.53%)
Nov 17, 2023 48.79 49.40 48.62 49.24 200,103 +1.00(+2.07%)
Nov 16, 2023 48.88 49.24 47.99 48.24 70,642 -0.52(-1.06%)
Nov 15, 2023 49.20 49.85 48.55 48.76 75,215 -0.63(-1.27%)
Nov 14, 2023 47.94 49.41 47.64 49.39 102,491 +2.77(+5.95%)
Nov 13, 2023 46.28 46.77 46.08 46.61 62,113 +0.09(+0.19%)
Nov 10, 2023 45.89 46.77 45.89 46.52 78,384 +0.70(+1.52%)
Nov 09, 2023 46.50 46.69 45.73 45.82 60,639 -0.40(-0.86%)
Nov 08, 2023 46.96 47.05 45.73 46.22 100,227 -0.80(-1.70%)
Nov 07, 2023 47.64 47.64 46.92 47.02 59,674 -0.65(-1.36%)
Nov 06, 2023 47.53 47.72 46.99 47.67 101,198 -0.11(-0.23%)
Nov 03, 2023 47.90 48.50 47.53 47.78 107,596 +0.66(+1.40%)
Nov 02, 2023 47.31 48.00 46.90 47.12 134,623 +0.39(+0.83%)
Nov 01, 2023 46.99 46.99 46.00 46.73 121,938 -0.41(-0.87%)
Oct 31, 2023 46.85 47.64 46.82 47.14 163,669 +0.12(+0.25%)
Oct 30, 2023 46.99 47.26 46.21 47.02 114,712 +0.69(+1.49%)
Oct 27, 2023 46.45 46.94 45.50 46.33 179,613 -0.11(-0.24%)
Oct 26, 2023 45.75 46.93 45.55 46.44 104,085 +0.92(+2.02%)
Oct 25, 2023 44.86 45.53 44.79 45.53 118,189 +0.34(+0.75%)
Oct 24, 2023 45.24 45.74 44.87 45.19 94,370 +0.42(+0.94%)
Oct 23, 2023 44.82 45.55 44.71 44.77 273,368 -0.23(-0.51%)
Oct 20, 2023 44.98 45.55 44.76 45.00 188,742 +0.20(+0.45%)
Oct 19, 2023 45.58 46.01 44.78 44.80 106,284 -1.03(-2.24%)
Oct 18, 2023 46.70 46.70 45.70 45.82 82,464 -1.30(-2.75%)
Oct 17, 2023 47.12 48.02 47.11 47.12 135,960 -0.36(-0.76%)
Oct 16, 2023 47.28 48.21 47.13 47.48 103,157 +0.72(+1.53%)
Oct 13, 2023 48.58 48.78 46.42 46.76 162,468 -1.72(-3.55%)
Oct 12, 2023 48.63 48.90 47.83 48.48 209,366 +0.27(+0.56%)
Oct 11, 2023 49.19 49.99 47.07 48.22 437,473 +2.60(+5.71%)
Oct 10, 2023 45.31 46.12 45.17 45.61 297,095 +0.41(+0.90%)
Oct 09, 2023 44.50 45.24 43.95 45.20 89,056 +0.72(+1.61%)
Oct 06, 2023 43.60 44.55 43.21 44.49 206,604 +0.69(+1.57%)
Oct 05, 2023 43.79 44.10 43.48 43.80 156,836 +0.03(+0.07%)
Oct 04, 2023 43.88 44.07 43.48 43.77 150,517 -0.11(-0.25%)
Oct 03, 2023 44.25 44.34 43.74 43.88 133,671 -0.50(-1.12%)
Oct 02, 2023 45.13 45.23 44.21 44.38 139,446 -0.91(-2.02%)
Sep 29, 2023 46.16 46.16 45.28 45.29 121,854 -0.64(-1.38%)
Sep 28, 2023 45.70 46.21 45.65 45.93 165,768 +0.38(+0.83%)
Sep 27, 2023 45.63 46.03 45.21 45.55 96,399 +0.33(+0.73%)
Sep 26, 2023 45.70 45.98 45.21 45.22 105,031 -0.84(-1.83%)
Sep 25, 2023 45.47 46.16 45.93 46.07 82,911 +0.29(+0.63%)
Sep 22, 2023 46.26 46.58 45.76 45.78 60,612 -0.52(-1.12%)
Sep 21, 2023 46.42 46.73 46.15 46.30 60,233 -0.53(-1.12%)
Sep 20, 2023 47.32 47.79 46.71 46.82 89,446 -0.23(-0.49%)
Sep 19, 2023 47.06 47.26 46.65 47.05 91,284 +0.10(+0.21%)
Sep 18, 2023 47.11 47.39 46.80 46.95 60,399 -0.12(-0.25%)
Sep 15, 2023 47.46 47.55 46.94 47.07 451,404 -0.47(-0.98%)
Sep 14, 2023 46.76 47.63 46.76 47.54 97,207 +1.25(+2.71%)
Sep 13, 2023 46.32 46.60 45.89 46.29 125,806 -0.10(-0.21%)
Sep 12, 2023 46.05 46.45 45.79 46.39 97,718 +0.24(+0.52%)
Sep 11, 2023 46.06 46.40 45.84 46.15 89,200 +0.16(+0.35%)
Sep 08, 2023 46.07 46.17 45.32 45.99 92,050 -0.11(-0.24%)
Sep 07, 2023 46.96 46.96 45.88 46.10 142,530 -0.86(-1.84%)
Sep 06, 2023 47.48 47.85 46.71 46.96 83,788 -0.37(-0.78%)
Sep 05, 2023 48.10 48.10 46.25 47.33 135,736 -1.31(-2.70%)
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.