Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 46.72 46.72 46.59 46.65 1,092 -0.22(-0.47%)
Dec 07, 2023 46.77 46.94 46.70 46.87 2,635 +0.15(+0.33%)
Dec 06, 2023 47.03 47.03 46.71 46.71 4,640 +0.05(+0.11%)
Dec 05, 2023 46.52 46.66 46.50 46.66 2,004 -0.19(-0.41%)
Dec 04, 2023 47.04 47.04 46.83 46.85 552 -0.54(-1.14%)
Dec 01, 2023 47.21 47.39 47.21 47.39 1,513 +0.26(+0.56%)
Nov 30, 2023 46.90 47.13 46.90 47.13 658 +0.13(+0.27%)
Nov 29, 2023 47.21 47.21 46.94 47.00 1,415 -0.27(-0.58%)
Nov 28, 2023 47.24 47.32 47.24 47.27 1,819 +0.46(+0.98%)
Nov 27, 2023 46.70 46.93 46.70 46.82 25,128 -0.16(-0.33%)
Nov 24, 2023 46.97 46.98 46.91 46.97 1,487 +0.14(+0.29%)
Nov 22, 2023 46.92 46.92 46.84 46.84 332 -0.09(-0.19%)
Nov 21, 2023 47.04 47.04 46.86 46.92 3,463 -0.37(-0.79%)
Nov 20, 2023 47.24 47.31 47.20 47.30 2,475 +0.57(+1.22%)
Nov 17, 2023 46.73 46.83 46.72 46.73 1,684 +0.16(+0.34%)
Nov 16, 2023 46.54 46.80 46.49 46.57 3,237 -0.40(-0.86%)
Nov 15, 2023 47.06 47.11 46.97 46.97 2,804 +0.33(+0.71%)
Nov 14, 2023 46.12 46.72 46.12 46.64 7,637 +1.14(+2.50%)
Nov 13, 2023 45.52 45.61 45.49 45.50 2,726 +0.02(+0.04%)
Nov 10, 2023 45.57 45.57 45.49 45.49 591 +0.39(+0.87%)
Nov 09, 2023 45.58 45.58 45.07 45.09 17,809 -0.41(-0.90%)
Nov 08, 2023 45.53 45.57 45.51 45.51 1,065 -0.17(-0.36%)
Nov 07, 2023 45.54 45.67 45.49 45.67 2,272 -0.11(-0.25%)
Nov 06, 2023 45.78 45.78 45.78 45.78 101 +0.28(+0.62%)
Nov 03, 2023 45.64 45.67 45.50 45.50 786 +0.85(+1.91%)
Nov 02, 2023 44.45 44.70 44.45 44.65 4,619 +0.82(+1.87%)
Nov 01, 2023 43.51 43.86 43.51 43.83 8,198 +0.37(+0.86%)
Oct 31, 2023 43.43 43.50 43.43 43.46 607 -0.34(-0.78%)
Oct 30, 2023 43.95 44.08 43.73 43.80 1,273 +0.41(+0.95%)
Oct 27, 2023 43.81 43.81 43.39 43.39 598 -0.02(-0.04%)
Oct 26, 2023 43.22 43.54 43.22 43.41 9,412 -0.26(-0.59%)
Oct 25, 2023 43.87 43.87 43.56 43.67 11,966 -0.58(-1.30%)
Oct 24, 2023 44.29 44.30 44.14 44.24 5,430 +0.61(+1.39%)
Oct 23, 2023 43.63 43.78 43.63 43.64 5,623 -0.06(-0.13%)
Oct 20, 2023 43.99 43.99 43.69 43.69 991 -0.52(-1.19%)
Oct 19, 2023 44.47 44.53 44.22 44.22 10,675 -0.10(-0.23%)
Oct 18, 2023 44.63 44.63 44.32 44.32 1,009 -0.71(-1.57%)
Oct 17, 2023 44.78 45.17 44.78 45.02 2,374 -0.15(-0.32%)
Oct 16, 2023 44.97 45.19 44.97 45.17 1,213 +0.24(+0.54%)
Oct 13, 2023 45.23 45.23 44.81 44.93 1,237 -0.18(-0.41%)
Oct 12, 2023 45.11 45.11 45.11 45.11 98 -0.40(-0.87%)
Oct 11, 2023 45.39 45.51 45.24 45.51 525 +0.22(+0.48%)
Oct 10, 2023 44.87 45.35 44.87 45.29 1,300 +0.70(+1.57%)
Oct 09, 2023 44.19 44.66 44.19 44.59 2,951 -0.19(-0.43%)
Oct 06, 2023 44.27 44.79 44.24 44.78 1,727 +0.64(+1.46%)
Oct 05, 2023 43.95 44.16 43.95 44.14 1,040 +0.05(+0.10%)
Oct 04, 2023 44.08 44.18 43.96 44.09 5,356 +0.02(+0.05%)
Oct 03, 2023 44.26 44.38 43.96 44.07 3,147 -0.54(-1.22%)
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.