Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 47.11 47.66 47.11 47.46 90,797 +0.30(+0.64%)
Dec 07, 2023 46.57 47.16 46.56 47.16 434,905 +0.60(+1.29%)
Dec 06, 2023 46.87 47.60 46.47 46.56 221,634 -0.08(-0.17%)
Dec 05, 2023 46.97 47.06 46.58 46.64 394,081 -0.66(-1.40%)
Dec 04, 2023 46.55 47.31 46.55 47.30 618,178 +0.63(+1.35%)
Dec 01, 2023 45.06 46.77 44.93 46.67 52,638 +1.39(+3.07%)
Nov 30, 2023 45.33 45.55 45.12 45.28 37,871 +0.09(+0.20%)
Nov 29, 2023 45.19 45.85 45.14 45.19 51,956 +0.28(+0.62%)
Nov 28, 2023 45.10 45.17 44.70 44.91 58,095 -0.19(-0.42%)
Nov 27, 2023 45.24 45.24 44.85 45.10 96,354 -0.23(-0.51%)
Nov 24, 2023 45.04 45.47 45.04 45.33 10,621 +0.28(+0.62%)
Nov 22, 2023 45.05 45.31 44.86 45.05 54,406 +0.22(+0.49%)
Nov 21, 2023 45.19 45.19 44.80 44.83 104,241 -0.56(-1.23%)
Nov 20, 2023 45.14 45.44 45.01 45.39 38,426 +0.19(+0.42%)
Nov 17, 2023 44.82 45.25 44.82 45.20 38,726 +0.70(+1.57%)
Nov 16, 2023 45.13 45.19 44.33 44.50 53,949 -0.76(-1.68%)
Nov 15, 2023 45.10 45.90 45.10 45.26 63,990 +0.15(+0.33%)
Nov 14, 2023 44.08 45.11 44.08 45.11 88,362 +2.35(+5.50%)
Nov 13, 2023 42.44 42.82 42.39 42.76 57,745 +0.02(+0.05%)
Nov 10, 2023 42.55 42.85 42.17 42.74 57,855 +0.36(+0.85%)
Nov 09, 2023 43.16 43.16 42.29 42.38 50,228 -0.59(-1.37%)
Nov 08, 2023 43.45 43.49 42.83 42.97 71,862 -0.51(-1.17%)
Nov 07, 2023 43.54 43.67 43.28 43.48 124,773 -0.34(-0.78%)
Nov 06, 2023 44.29 44.29 43.54 43.82 63,951 -0.48(-1.08%)
Nov 03, 2023 43.83 44.57 43.83 44.30 61,686 +1.22(+2.83%)
Nov 02, 2023 42.56 43.13 42.47 43.08 92,370 +1.14(+2.72%)
Nov 01, 2023 41.65 41.94 41.34 41.94 70,754 +0.25(+0.61%)
Oct 31, 2023 41.53 41.85 41.46 41.69 174,407 +0.19(+0.45%)
Oct 30, 2023 41.48 41.73 41.17 41.50 248,434 +0.33(+0.80%)
Oct 27, 2023 41.61 41.68 40.99 41.17 63,654 -0.41(-0.99%)
Oct 26, 2023 41.45 41.91 41.31 41.58 96,972 +0.15(+0.36%)
Oct 25, 2023 41.55 41.56 41.26 41.43 61,988 -0.39(-0.93%)
Oct 24, 2023 41.90 42.09 41.62 41.82 106,569 +0.20(+0.48%)
Oct 23, 2023 41.77 42.23 41.60 41.62 79,143 -0.33(-0.79%)
Oct 20, 2023 42.53 42.56 41.93 41.95 46,089 -0.55(-1.29%)
Oct 19, 2023 42.90 43.19 42.50 42.50 20,882 -0.61(-1.41%)
Oct 18, 2023 43.72 43.72 43.04 43.11 48,351 -0.93(-2.11%)
Oct 17, 2023 43.93 44.39 43.92 44.04 34,650 +0.62(+1.43%)
Oct 16, 2023 42.99 43.50 42.99 43.42 52,644 +0.71(+1.66%)
Oct 13, 2023 43.44 43.44 42.66 42.71 42,900 -0.50(-1.16%)
Oct 12, 2023 44.15 44.15 43.02 43.21 28,131 -0.94(-2.13%)
Oct 11, 2023 44.22 44.25 43.83 44.15 23,065 -0.01(-0.02%)
Oct 10, 2023 43.91 44.44 43.91 44.16 29,110 +0.49(+1.12%)
Oct 09, 2023 43.20 43.80 43.20 43.67 26,271 +0.23(+0.53%)
Oct 06, 2023 42.79 43.66 42.67 43.44 52,099 +0.33(+0.77%)
Oct 05, 2023 42.89 43.19 42.74 43.11 61,853 +0.18(+0.42%)
Oct 04, 2023 43.02 43.07 42.46 42.93 113,170 +0.00(+0.00%)
Oct 03, 2023 43.31 43.45 42.77 42.93 76,327 -0.67(-1.54%)
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.