Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 49.27 49.31 48.98 49.12 3,683 +0.09(+0.18%)
Dec 28, 2023 49.14 49.30 49.03 49.03 4,213 -0.07(-0.14%)
Dec 27, 2023 48.99 49.15 48.99 49.10 11,004 +0.24(+0.49%)
Dec 26, 2023 48.68 49.03 48.68 48.86 2,983 +0.26(+0.53%)
Dec 22, 2023 48.66 48.70 48.56 48.60 2,994 +0.07(+0.14%)
Dec 21, 2023 48.35 48.53 48.25 48.53 14,807 +0.71(+1.49%)
Dec 20, 2023 48.27 48.46 47.80 47.82 572,316 -0.39(-0.81%)
Dec 19, 2023 47.95 48.24 47.95 48.22 3,517 +0.36(+0.76%)
Dec 18, 2023 47.86 47.90 47.75 47.85 5,085 +0.21(+0.44%)
Dec 15, 2023 47.95 47.95 47.64 47.64 4,585 -0.27(-0.55%)
Dec 14, 2023 47.82 48.00 47.76 47.91 3,475 +0.35(+0.73%)
Dec 13, 2023 46.83 47.61 46.72 47.56 4,690 +0.71(+1.53%)
Dec 12, 2023 46.67 46.85 46.67 46.85 9,796 +0.12(+0.25%)
Dec 11, 2023 46.72 46.82 46.66 46.73 3,714 -0.02(-0.04%)
Dec 08, 2023 46.61 46.76 46.61 46.75 5,088 +0.20(+0.43%)
Dec 07, 2023 46.44 46.62 46.44 46.54 1,332 +0.14(+0.29%)
Dec 06, 2023 46.70 46.70 46.41 46.41 3,588 -0.13(-0.27%)
Dec 05, 2023 46.60 46.64 46.53 46.53 1,634 -0.26(-0.56%)
Dec 04, 2023 46.75 46.80 46.75 46.80 1,214 -0.19(-0.40%)
Dec 01, 2023 46.57 47.05 46.57 46.98 2,462 +0.07(+0.15%)
Nov 30, 2023 46.82 46.91 46.78 46.91 1,899 -0.14(-0.30%)
Nov 29, 2023 46.99 47.08 46.98 47.05 25,050 +0.09(+0.19%)
Nov 28, 2023 46.97 46.99 46.96 46.96 1,525 -0.19(-0.40%)
Nov 27, 2023 47.10 47.17 47.08 47.15 4,818 -0.12(-0.26%)
Nov 24, 2023 47.25 47.28 47.24 47.28 7,884 +0.20(+0.41%)
Nov 22, 2023 46.95 47.08 46.95 47.08 8,474 +0.13(+0.27%)
Nov 21, 2023 46.87 46.95 46.87 46.95 56,031 -0.06(-0.12%)
Nov 20, 2023 46.91 47.08 46.91 47.01 1,720 +0.27(+0.59%)
Nov 17, 2023 46.69 46.74 46.64 46.74 4,300 +0.58(+1.25%)
Nov 16, 2023 46.09 46.16 46.00 46.16 6,157 +0.14(+0.31%)
Nov 15, 2023 46.15 46.15 46.02 46.02 2,546 +0.10(+0.23%)
Nov 14, 2023 45.76 45.97 45.76 45.91 810 +0.88(+1.95%)
Nov 13, 2023 44.86 45.11 44.84 45.03 23,181 +0.11(+0.25%)
Nov 10, 2023 44.64 44.92 44.64 44.92 13,443 +0.21(+0.48%)
Nov 09, 2023 45.12 45.14 44.71 44.71 2,366 -0.12(-0.26%)
Nov 08, 2023 44.83 44.86 44.74 44.83 3,007 +0.01(+0.03%)
Nov 07, 2023 44.70 44.89 44.70 44.82 7,240 -0.07(-0.17%)
Nov 06, 2023 44.90 44.90 44.78 44.89 9,972 +0.08(+0.18%)
Nov 03, 2023 44.83 44.91 44.80 44.81 2,047 +0.24(+0.53%)
Nov 02, 2023 44.33 44.57 44.30 44.57 2,541 +1.16(+2.67%)
Nov 01, 2023 43.30 43.41 43.14 43.41 4,195 +0.41(+0.95%)
Oct 31, 2023 42.94 43.01 42.89 43.01 3,162 +0.25(+0.58%)
Oct 30, 2023 42.83 42.84 42.61 42.76 6,473 +0.70(+1.68%)
Oct 27, 2023 42.16 42.16 42.05 42.05 2,736 -0.09(-0.21%)
Oct 26, 2023 42.36 42.36 42.14 42.14 3,521 -0.24(-0.57%)
Oct 25, 2023 42.57 42.57 42.38 42.38 2,175 -0.34(-0.80%)
Oct 24, 2023 42.60 42.76 42.60 42.72 10,087 +0.10(+0.23%)
Oct 23, 2023 42.68 42.77 42.58 42.63 8,658 +0.12(+0.29%)
Oct 20, 2023 42.51 42.71 42.50 42.50 6,370 -0.40(-0.92%)
Oct 19, 2023 43.16 43.16 42.78 42.90 11,348 -0.31(-0.72%)
Oct 18, 2023 43.50 43.50 43.14 43.21 6,371 -0.67(-1.52%)
Oct 17, 2023 43.46 43.88 43.46 43.88 1,050 -0.22(-0.51%)
Oct 16, 2023 43.66 44.31 43.66 44.10 8,880 +0.55(+1.27%)
Oct 13, 2023 43.92 43.92 43.48 43.55 3,152 -0.33(-0.75%)
Oct 12, 2023 44.19 44.21 43.79 43.88 5,407 -0.28(-0.64%)
Oct 11, 2023 44.07 44.16 44.07 44.16 416 +0.38(+0.87%)
Oct 10, 2023 43.88 43.88 43.75 43.78 1,325 +0.37(+0.86%)
Oct 09, 2023 43.13 43.44 43.04 43.40 3,154 +0.04(+0.10%)
Oct 06, 2023 42.72 43.48 42.72 43.36 10,758 +0.38(+0.88%)
Oct 05, 2023 42.81 42.99 42.81 42.98 2,513 +0.28(+0.67%)
Oct 04, 2023 42.35 42.70 42.35 42.70 1,729 +0.34(+0.80%)
Oct 03, 2023 42.32 42.38 42.27 42.36 12,339 -0.27(-0.63%)
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.