Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 47.29 47.58 47.25 47.46 74,348 +0.14(+0.30%)
Nov 25, 2024 47.64 47.64 47.05 47.32 126,711 +0.08(+0.17%)
Nov 22, 2024 47.11 47.25 46.99 47.24 187,349 +0.10(+0.21%)
Nov 21, 2024 47.00 47.25 46.66 47.14 209,317 +0.30(+0.64%)
Nov 20, 2024 46.86 46.86 46.35 46.84 352,029 +0.16(+0.34%)
Nov 19, 2024 46.07 46.83 46.07 46.68 82,208 +0.22(+0.47%)
Nov 18, 2024 46.21 46.60 46.16 46.46 162,960 +0.11(+0.24%)
Nov 15, 2024 46.68 46.74 46.09 46.35 103,673 -0.55(-1.17%)
Nov 14, 2024 47.15 47.31 46.81 46.90 268,034 -0.38(-0.80%)
Nov 13, 2024 47.44 47.45 47.18 47.28 77,164 -0.16(-0.34%)
Nov 12, 2024 47.70 47.97 47.21 47.44 117,976 -0.26(-0.55%)
Nov 11, 2024 47.74 47.78 47.50 47.70 104,472 +0.13(+0.27%)
Nov 08, 2024 47.46 47.67 47.41 47.57 92,813 +0.07(+0.15%)
Nov 07, 2024 47.38 47.66 47.23 47.50 109,897 +0.36(+0.76%)
Nov 06, 2024 47.00 47.17 46.55 47.14 99,624 +1.16(+2.52%)
Nov 05, 2024 45.39 45.98 45.39 45.98 325,776 +0.70(+1.55%)
Nov 04, 2024 45.38 45.56 45.25 45.28 63,301 -0.24(-0.53%)
Nov 01, 2024 45.73 45.92 45.44 45.52 39,849 +0.09(+0.20%)
Oct 31, 2024 45.97 45.97 45.43 45.43 80,467 -0.87(-1.88%)
Oct 30, 2024 46.37 46.60 46.23 46.30 192,805 -0.11(-0.24%)
Oct 29, 2024 46.30 46.48 46.12 46.41 84,217 +0.11(+0.24%)
Oct 28, 2024 46.31 46.55 46.26 46.30 97,595 +0.08(+0.17%)
Oct 25, 2024 46.51 46.67 46.17 46.22 65,531 -0.06(-0.13%)
Oct 24, 2024 46.49 46.58 46.01 46.28 81,132 +0.03(+0.06%)
Oct 23, 2024 46.97 46.97 45.93 46.25 83,160 -0.41(-0.88%)
Oct 22, 2024 46.44 46.73 46.37 46.66 90,510 +0.01(+0.02%)
Oct 21, 2024 46.80 46.80 46.44 46.65 101,527 -0.12(-0.26%)
Oct 18, 2024 46.89 46.89 46.63 46.77 62,765 +0.08(+0.17%)
Oct 17, 2024 46.98 46.98 46.62 46.69 113,267 +0.08(+0.17%)
Oct 16, 2024 46.27 46.63 46.27 46.61 105,284 +0.33(+0.71%)
Oct 15, 2024 46.80 46.80 46.21 46.28 78,676 -0.39(-0.84%)
Oct 14, 2024 46.58 46.71 46.42 46.67 46,603 +0.36(+0.78%)
Oct 11, 2024 45.93 46.88 45.93 46.31 92,632 +0.42(+0.92%)
Oct 10, 2024 45.93 46.00 45.77 45.89 98,614 -0.07(-0.15%)
Oct 09, 2024 45.70 46.00 45.66 45.96 85,801 +0.16(+0.35%)
Oct 08, 2024 45.58 45.81 45.55 45.80 48,684 +0.35(+0.77%)
Oct 07, 2024 45.66 45.74 45.37 45.45 110,911 -0.25(-0.55%)
Oct 04, 2024 45.69 45.70 45.35 45.70 67,740 +0.34(+0.75%)
Oct 03, 2024 45.34 45.43 45.19 45.36 74,742 +0.06(+0.13%)
Oct 02, 2024 45.17 45.46 45.08 45.30 101,385 -0.06(-0.13%)
Oct 01, 2024 45.70 45.70 45.13 45.36 85,498 -0.30(-0.66%)
Sep 30, 2024 45.43 45.66 45.17 45.66 72,646 +0.16(+0.35%)
Sep 27, 2024 46.11 46.11 45.03 45.50 69,382 -0.06(-0.13%)
Sep 26, 2024 45.92 45.92 45.36 45.56 53,567 +0.10(+0.22%)
Sep 25, 2024 45.66 45.66 45.32 45.46 56,057 -0.07(-0.15%)
Sep 24, 2024 45.60 45.60 45.23 45.53 62,461 +0.07(+0.15%)
Sep 23, 2024 45.49 45.50 45.25 45.46 85,710 +0.11(+0.24%)
Sep 20, 2024 45.30 45.41 45.08 45.35 83,037 -0.05(-0.10%)
Sep 19, 2024 45.48 45.53 45.06 45.40 78,098 +0.82(+1.83%)
Sep 18, 2024 44.77 45.09 44.48 44.58 78,841 +0.01(+0.02%)
Sep 17, 2024 44.66 44.85 44.44 44.57 50,754 +0.03(+0.07%)
Sep 16, 2024 44.32 44.62 44.31 44.54 62,571 +0.08(+0.18%)
Sep 13, 2024 44.57 44.57 44.29 44.46 78,021 +0.29(+0.65%)
Sep 12, 2024 43.87 44.21 43.66 44.17 53,531 +0.49(+1.12%)
Sep 11, 2024 43.13 43.75 42.55 43.68 48,086 +0.56(+1.30%)
Sep 10, 2024 43.26 43.29 42.78 43.12 77,003 +0.06(+0.14%)
Sep 09, 2024 43.00 43.12 42.78 43.06 62,706 +0.51(+1.20%)
Sep 06, 2024 43.55 43.55 42.46 42.55 58,317 -0.78(-1.80%)
Sep 05, 2024 43.51 43.61 43.11 43.33 780,417 -0.17(-0.39%)
Sep 04, 2024 43.65 43.78 43.39 43.50 130,986 -0.43(-0.98%)
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.