Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 46.74 46.74 46.74 46.74 1 -0.16(-0.34%)
Nov 29, 2023 46.78 46.97 46.78 46.90 49,957 +0.25(+0.54%)
Nov 28, 2023 46.47 46.65 46.47 46.65 4,947 +0.19(+0.41%)
Nov 27, 2023 46.30 46.46 46.30 46.46 9,019 +0.06(+0.14%)
Nov 24, 2023 46.27 46.42 46.27 46.40 22,122 -0.01(-0.02%)
Nov 22, 2023 46.38 46.52 46.31 46.41 26,375 +0.07(+0.15%)
Nov 21, 2023 46.41 46.41 46.34 46.34 21,703 -0.02(-0.04%)
Nov 20, 2023 46.25 46.36 46.25 46.36 2,315 +0.10(+0.22%)
Nov 17, 2023 46.25 46.25 46.22 46.25 12,681 +0.11(+0.23%)
Nov 16, 2023 46.07 46.15 46.07 46.15 8,948 +0.23(+0.50%)
Nov 15, 2023 45.97 45.97 45.92 45.92 39,127 -0.27(-0.58%)
Nov 14, 2023 46.14 46.19 46.13 46.19 2,828 +0.54(+1.19%)
Nov 13, 2023 45.41 45.64 45.41 45.64 21,641 +0.02(+0.04%)
Nov 10, 2023 45.57 45.62 45.57 45.62 763 +0.11(+0.23%)
Nov 09, 2023 45.80 45.80 45.52 45.52 5,086 -0.38(-0.82%)
Nov 08, 2023 45.73 45.89 45.73 45.89 15,744 +0.18(+0.39%)
Nov 07, 2023 45.64 45.72 45.64 45.72 1,287 +0.20(+0.44%)
Nov 06, 2023 45.52 45.52 45.52 45.52 2,085 -0.20(-0.44%)
Nov 03, 2023 45.77 45.78 45.72 45.72 1,619 +0.31(+0.68%)
Nov 02, 2023 45.50 45.50 45.38 45.41 2,127 +0.28(+0.61%)
Nov 01, 2023 45.03 45.13 44.98 45.13 18,995 +0.41(+0.91%)
Oct 31, 2023 44.78 44.82 44.72 44.72 18,707 +0.03(+0.06%)
Oct 30, 2023 44.62 44.72 44.62 44.70 31,339 -0.28(-0.63%)
Oct 27, 2023 44.80 44.98 44.73 44.98 12,621 +0.17(+0.38%)
Oct 26, 2023 44.69 44.81 44.69 44.81 13,033 +0.32(+0.72%)
Oct 25, 2023 44.66 44.66 44.49 44.49 6,796 -0.40(-0.90%)
Oct 24, 2023 44.64 44.89 44.64 44.89 22,122 +0.29(+0.66%)
Oct 23, 2023 44.38 44.60 44.38 44.60 18,292 +0.16(+0.36%)
Oct 20, 2023 44.47 44.47 44.44 44.44 7,481 +0.09(+0.21%)
Oct 19, 2023 44.39 44.65 44.32 44.35 27,532 -0.13(-0.30%)
Oct 18, 2023 44.51 44.51 44.48 44.48 13,397 -0.23(-0.51%)
Oct 17, 2023 44.75 44.75 44.71 44.71 18,584 -0.32(-0.70%)
Oct 16, 2023 44.99 45.02 44.99 45.02 13,657 -0.24(-0.53%)
Oct 13, 2023 45.27 45.27 45.26 45.26 4,106 +0.17(+0.38%)
Oct 12, 2023 45.28 45.29 45.09 45.09 5,051 -0.34(-0.74%)
Oct 11, 2023 45.43 45.43 45.34 45.43 1,952 +0.20(+0.44%)
Oct 10, 2023 45.21 45.23 45.21 45.23 102 -0.02(-0.05%)
Oct 09, 2023 45.14 45.25 45.14 45.25 1,492 +0.42(+0.94%)
Oct 06, 2023 44.73 44.83 44.73 44.83 651 -0.17(-0.39%)
Oct 05, 2023 44.99 45.00 44.99 45.00 9,093 +0.06(+0.13%)
Oct 04, 2023 44.86 44.95 44.84 44.94 3,605 +0.31(+0.69%)
Oct 03, 2023 44.86 44.86 44.63 44.63 2,410 -0.41(-0.91%)
Oct 02, 2023 45.08 45.08 45.04 45.04 7,581 -0.27(-0.60%)
Sep 29, 2023 45.59 45.59 45.31 45.31 178,199 -0.07(-0.16%)
Sep 28, 2023 45.32 45.39 45.09 45.39 16,474 +0.11(+0.24%)
Sep 27, 2023 45.39 45.42 45.26 45.28 22,947 -0.18(-0.40%)
Sep 26, 2023 45.57 45.57 45.44 45.46 9,049 -0.03(-0.08%)
Sep 25, 2023 45.63 45.49 45.49 45.49 10,516 -0.32(-0.71%)
Sep 22, 2023 45.77 45.85 45.77 45.82 2,170 +0.14(+0.30%)
Sep 21, 2023 45.73 45.73 45.68 45.68 30,863 -0.31(-0.67%)
Sep 20, 2023 46.17 46.18 45.99 45.99 4,801 -0.00(-0.00%)
Sep 19, 2023 46.04 46.10 45.99 45.99 32,489 -0.13(-0.27%)
Sep 18, 2023 46.09 46.13 46.03 46.12 29,397 +0.01(+0.02%)
Sep 15, 2023 46.14 46.17 46.10 46.11 13,367 -0.13(-0.28%)
Sep 14, 2023 46.21 46.29 46.16 46.24 19,285 -0.02(-0.04%)
Sep 13, 2023 46.10 46.27 46.03 46.26 53,472 +0.12(+0.25%)
Sep 12, 2023 46.14 46.14 46.14 46.14 153 +0.05(+0.11%)
Sep 11, 2023 46.08 46.16 46.07 46.09 30,379 -0.06(-0.13%)
Sep 08, 2023 46.15 46.15 46.15 46.15 0 +0.06(+0.14%)
Sep 07, 2023 45.96 46.09 45.96 46.09 13,740 +0.15(+0.32%)
Sep 06, 2023 46.00 46.01 45.87 45.94 22,732 -0.14(-0.30%)
Sep 05, 2023 46.14 46.14 46.03 46.08 19,210 -0.24(-0.52%)
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.