Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 48.20 48.97 47.74 48.71 145,181 +0.66(+1.38%)
Nov 29, 2023 47.89 48.48 47.89 48.05 81,950 +0.44(+0.92%)
Nov 28, 2023 48.39 48.45 47.58 47.61 51,510 -0.84(-1.74%)
Nov 27, 2023 48.07 48.61 47.90 48.46 51,912 -0.11(-0.22%)
Nov 24, 2023 47.82 48.56 47.82 48.56 24,202 +0.39(+0.80%)
Nov 22, 2023 48.51 48.74 48.07 48.18 44,983 +0.03(+0.06%)
Nov 21, 2023 48.49 48.54 48.04 48.15 90,020 -0.51(-1.04%)
Nov 20, 2023 48.84 49.04 48.42 48.65 61,425 -0.26(-0.53%)
Nov 17, 2023 48.47 49.07 48.30 48.91 201,431 +0.99(+2.07%)
Nov 16, 2023 48.55 48.91 47.68 47.92 71,111 -0.52(-1.06%)
Nov 15, 2023 48.87 49.52 48.23 48.44 75,715 -0.62(-1.27%)
Nov 14, 2023 47.62 49.08 47.33 49.06 103,171 +2.75(+5.95%)
Nov 13, 2023 45.98 46.46 45.78 46.31 62,525 +0.09(+0.19%)
Nov 10, 2023 45.59 46.46 45.59 46.22 78,904 +0.69(+1.52%)
Nov 09, 2023 46.20 46.38 45.42 45.52 61,041 -0.40(-0.86%)
Nov 08, 2023 46.65 46.74 45.42 45.92 100,892 -0.79(-1.70%)
Nov 07, 2023 47.33 47.33 46.61 46.71 60,070 -0.64(-1.36%)
Nov 06, 2023 47.22 47.40 46.68 47.36 101,870 -0.11(-0.23%)
Nov 03, 2023 47.58 48.18 47.22 47.46 108,310 +0.65(+1.40%)
Nov 02, 2023 47.00 47.68 46.59 46.81 135,517 +0.39(+0.83%)
Nov 01, 2023 46.68 46.68 45.70 46.42 122,747 -0.41(-0.87%)
Oct 31, 2023 46.54 47.33 46.51 46.83 164,756 +0.12(+0.25%)
Oct 30, 2023 46.68 46.95 45.91 46.71 115,474 +0.68(+1.49%)
Oct 27, 2023 46.15 46.63 45.20 46.03 180,805 -0.11(-0.24%)
Oct 26, 2023 45.44 46.62 45.25 46.14 104,776 +0.91(+2.02%)
Oct 25, 2023 44.56 45.23 44.49 45.23 118,974 +0.34(+0.75%)
Oct 24, 2023 44.94 45.43 44.57 44.89 94,996 +0.42(+0.94%)
Oct 23, 2023 44.52 45.25 44.41 44.47 275,183 -0.23(-0.51%)
Oct 20, 2023 44.68 45.25 44.46 44.70 189,995 +0.20(+0.45%)
Oct 19, 2023 45.27 45.71 44.48 44.50 106,990 -1.02(-2.24%)
Oct 18, 2023 46.39 46.39 45.39 45.52 83,012 -1.29(-2.75%)
Oct 17, 2023 46.81 47.70 46.80 46.81 136,863 -0.36(-0.76%)
Oct 16, 2023 46.97 47.89 46.82 47.17 103,841 +0.71(+1.53%)
Oct 13, 2023 48.26 48.46 46.12 46.46 163,546 -1.71(-3.55%)
Oct 12, 2023 48.31 48.58 47.51 48.16 210,756 +0.27(+0.56%)
Oct 11, 2023 48.87 49.66 46.76 47.90 440,378 +2.59(+5.71%)
Oct 10, 2023 45.02 45.81 44.88 45.31 299,068 +0.40(+0.90%)
Oct 09, 2023 44.21 44.95 43.66 44.91 89,647 +0.71(+1.61%)
Oct 06, 2023 43.32 44.26 42.92 44.20 207,976 +0.68(+1.57%)
Oct 05, 2023 43.50 43.81 43.19 43.51 157,878 +0.03(+0.07%)
Oct 04, 2023 43.59 43.78 43.19 43.48 151,516 -0.11(-0.25%)
Oct 03, 2023 43.96 44.05 43.46 43.59 134,558 -0.49(-1.12%)
Oct 02, 2023 44.83 44.94 43.91 44.09 140,372 -0.91(-2.02%)
Sep 29, 2023 45.85 45.85 44.99 45.00 122,663 -0.63(-1.38%)
Sep 28, 2023 45.40 45.90 45.35 45.63 166,869 +0.38(+0.83%)
Sep 27, 2023 45.33 45.73 44.92 45.25 97,039 +0.33(+0.72%)
Sep 26, 2023 45.40 45.68 44.92 44.93 105,729 -0.84(-1.83%)
Sep 25, 2023 45.17 45.85 45.62 45.77 83,461 +0.29(+0.63%)
Sep 22, 2023 45.95 46.27 45.46 45.48 61,014 -0.51(-1.12%)
Sep 21, 2023 46.11 46.42 45.84 45.99 60,633 -0.52(-1.12%)
Sep 20, 2023 47.01 47.47 46.40 46.52 90,039 -0.23(-0.49%)
Sep 19, 2023 46.75 46.95 46.34 46.74 91,890 +0.10(+0.21%)
Sep 18, 2023 46.80 47.08 46.50 46.64 60,800 -0.12(-0.25%)
Sep 15, 2023 47.15 47.24 46.63 46.76 454,401 -0.46(-0.98%)
Sep 14, 2023 46.46 47.32 46.46 47.23 97,853 +1.24(+2.71%)
Sep 13, 2023 46.01 46.29 45.59 45.98 126,641 -0.10(-0.21%)
Sep 12, 2023 45.75 46.14 45.49 46.08 98,367 +0.24(+0.52%)
Sep 11, 2023 45.76 46.09 45.54 45.84 89,792 +0.16(+0.35%)
Sep 08, 2023 45.77 45.86 45.02 45.69 92,661 -0.11(-0.24%)
Sep 07, 2023 46.65 46.65 45.58 45.80 143,477 -0.86(-1.84%)
Sep 06, 2023 47.17 47.53 46.40 46.65 84,344 -0.37(-0.78%)
Sep 05, 2023 47.78 47.78 45.94 47.02 136,637 -1.30(-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.