Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 47.21 47.27 46.34 46.41 18,396 -1.01(-2.13%)
Dec 04, 2024 47.22 47.48 46.80 47.42 29,067 +0.96(+2.06%)
Dec 03, 2024 46.20 46.58 46.20 46.46 23,852 -0.13(-0.27%)
Dec 02, 2024 45.94 46.75 45.81 46.59 18,033 +0.95(+2.08%)
Nov 29, 2024 45.33 46.02 45.33 45.64 9,631 +0.71(+1.58%)
Nov 27, 2024 45.04 45.19 44.17 44.93 26,495 -0.50(-1.10%)
Nov 26, 2024 46.30 46.30 45.17 45.43 21,387 -0.46(-1.01%)
Nov 25, 2024 46.25 46.35 45.69 45.89 31,612 +0.00(+0.01%)
Nov 22, 2024 46.09 46.13 45.68 45.89 20,560 -0.25(-0.54%)
Nov 21, 2024 46.25 46.30 44.98 46.14 40,064 +0.61(+1.34%)
Nov 20, 2024 45.53 45.53 44.81 45.53 21,099 -0.16(-0.35%)
Nov 19, 2024 45.06 45.69 44.98 45.69 17,278 +0.54(+1.20%)
Nov 18, 2024 44.70 45.28 44.45 45.15 20,180 +0.37(+0.83%)
Nov 15, 2024 45.68 45.68 44.70 44.78 30,255 -1.77(-3.80%)
Nov 14, 2024 47.07 47.09 46.49 46.55 17,044 -0.01(-0.02%)
Nov 13, 2024 47.04 47.04 46.47 46.56 28,368 -0.65(-1.38%)
Nov 12, 2024 47.23 47.51 46.64 47.21 20,570 -0.24(-0.51%)
Nov 11, 2024 48.07 48.07 47.05 47.45 29,155 -0.87(-1.80%)
Nov 08, 2024 48.57 48.60 48.10 48.32 25,830 -0.35(-0.72%)
Nov 07, 2024 48.19 48.67 48.19 48.67 34,069 +1.05(+2.21%)
Nov 06, 2024 47.29 47.70 46.91 47.62 19,715 +1.45(+3.14%)
Nov 05, 2024 45.79 46.31 45.79 46.17 20,365 +0.65(+1.43%)
Nov 04, 2024 45.50 46.04 45.41 45.52 30,102 -0.03(-0.07%)
Nov 01, 2024 45.43 45.91 45.42 45.55 50,907 +0.46(+1.02%)
Oct 31, 2024 46.08 46.20 44.85 45.09 25,345 -1.69(-3.61%)
Oct 30, 2024 46.96 47.15 46.56 46.78 11,111 -1.32(-2.74%)
Oct 29, 2024 46.99 48.25 46.99 48.10 19,062 +1.19(+2.54%)
Oct 28, 2024 47.09 47.23 46.91 46.91 13,132 -0.14(-0.30%)
Oct 25, 2024 47.06 47.66 47.01 47.05 25,505 +0.46(+0.99%)
Oct 24, 2024 46.70 46.71 46.27 46.59 30,884 +0.38(+0.82%)
Oct 23, 2024 46.50 46.64 45.65 46.21 20,492 -0.64(-1.37%)
Oct 22, 2024 46.79 46.98 46.52 46.85 32,560 -0.24(-0.51%)
Oct 21, 2024 46.65 47.10 46.42 47.09 19,119 +0.33(+0.71%)
Oct 18, 2024 46.92 46.96 46.71 46.76 22,618 +0.18(+0.39%)
Oct 17, 2024 47.28 47.28 46.58 46.58 21,028 +0.28(+0.60%)
Oct 16, 2024 46.51 46.66 46.05 46.30 24,768 -0.09(-0.19%)
Oct 15, 2024 49.49 49.61 46.08 46.39 46,203 -3.05(-6.17%)
Oct 14, 2024 49.20 49.68 49.09 49.44 17,391 +0.80(+1.64%)
Oct 11, 2024 48.03 48.72 48.03 48.64 11,135 +0.33(+0.67%)
Oct 10, 2024 47.92 48.48 47.72 48.32 13,981 -0.05(-0.11%)
Oct 09, 2024 48.00 48.42 47.74 48.37 27,303 +0.51(+1.07%)
Oct 08, 2024 47.30 48.00 47.19 47.86 26,962 +0.69(+1.46%)
Oct 07, 2024 46.82 47.40 46.82 47.17 25,777 +0.03(+0.07%)
Oct 04, 2024 47.29 47.34 46.57 47.14 30,579 +0.66(+1.42%)
Oct 03, 2024 46.40 46.91 46.15 46.48 44,714 +0.33(+0.72%)
Oct 02, 2024 45.79 46.54 45.33 46.15 39,701 +0.57(+1.25%)
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.