Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 49.25 49.30 49.20 49.20 399,800 -0.03(-0.06%)
Dec 28, 2023 49.24 49.25 49.18 49.23 501,231 +0.05(+0.10%)
Dec 27, 2023 49.26 49.30 49.18 49.18 293,375 -0.06(-0.12%)
Dec 26, 2023 49.25 49.25 49.19 49.24 347,336 +0.05(+0.10%)
Dec 22, 2023 49.28 49.30 49.19 49.19 300,201 -0.03(-0.06%)
Dec 21, 2023 49.29 49.35 49.22 49.22 710,410 +0.01(+0.02%)
Dec 20, 2023 49.32 49.33 49.21 49.21 921,965 -0.07(-0.14%)
Dec 19, 2023 49.28 49.30 49.23 49.28 210,308 +0.08(+0.16%)
Dec 18, 2023 49.25 49.30 49.18 49.20 284,603 +0.00(+0.00%)
Dec 15, 2023 49.30 49.30 49.19 49.20 713,418 +0.02(+0.04%)
Dec 14, 2023 49.19 49.32 49.17 49.18 508,738 -0.11(-0.22%)
Dec 13, 2023 49.18 49.35 49.17 49.29 605,184 +0.13(+0.26%)
Dec 12, 2023 49.26 49.40 49.16 49.16 577,447 -0.02(-0.04%)
Dec 11, 2023 49.23 49.27 49.16 49.18 518,683 -0.09(-0.18%)
Dec 08, 2023 49.16 49.30 49.15 49.27 357,426 +0.07(+0.14%)
Dec 07, 2023 49.20 49.26 49.15 49.20 422,053 +0.04(+0.08%)
Dec 06, 2023 49.20 49.26 49.16 49.16 622,199 -0.02(-0.04%)
Dec 05, 2023 49.19 49.28 49.18 49.18 613,385 -0.06(-0.12%)
Dec 04, 2023 49.24 49.27 49.18 49.24 351,821 -0.01(-0.02%)
Dec 01, 2023 49.21 49.30 49.17 49.25 272,046 +0.02(+0.04%)
Nov 30, 2023 49.23 49.26 49.15 49.23 508,617 -0.07(-0.14%)
Nov 29, 2023 49.31 49.34 49.26 49.30 356,379 +0.03(+0.06%)
Nov 28, 2023 49.35 49.36 49.22 49.27 4,122,828 -0.06(-0.12%)
Nov 27, 2023 49.24 49.36 49.22 49.33 1,348,425 +0.09(+0.18%)
Nov 24, 2023 49.24 49.27 49.20 49.24 262,856 +0.01(+0.02%)
Nov 22, 2023 49.20 49.29 49.17 49.23 1,527,391 -0.07(-0.14%)
Nov 21, 2023 49.39 49.40 49.24 49.30 1,069,341 -0.05(-0.10%)
Nov 20, 2023 49.40 49.50 49.33 49.35 562,700 -0.10(-0.20%)
Nov 17, 2023 49.49 49.55 49.38 49.45 452,660 +0.02(+0.04%)
Nov 16, 2023 49.40 49.44 49.31 49.43 485,821 +0.05(+0.10%)
Nov 15, 2023 49.40 49.40 49.28 49.38 535,531 +0.02(+0.04%)
Nov 14, 2023 49.40 49.44 49.31 49.36 334,536 +0.04(+0.08%)
Nov 13, 2023 49.23 49.37 49.19 49.32 601,986 +0.06(+0.12%)
Nov 10, 2023 49.16 49.29 49.10 49.26 536,137 +0.15(+0.31%)
Nov 09, 2023 49.10 49.19 49.09 49.11 579,019 +0.02(+0.04%)
Nov 08, 2023 49.13 49.13 49.06 49.09 812,441 +0.00(+0.00%)
Nov 07, 2023 49.11 49.15 49.08 49.09 485,146 -0.04(-0.08%)
Nov 06, 2023 49.15 49.18 49.10 49.13 556,946 -0.07(-0.14%)
Nov 03, 2023 49.14 49.23 49.08 49.20 893,129 +0.09(+0.18%)
Nov 02, 2023 49.15 49.24 49.06 49.11 563,647 +0.03(+0.06%)
Nov 01, 2023 49.15 49.15 49.08 49.08 522,897 -0.04(-0.08%)
Oct 31, 2023 49.06 49.12 49.03 49.12 2,625,523 +0.08(+0.16%)
Oct 30, 2023 49.08 49.10 49.00 49.04 1,099,280 -0.13(-0.26%)
Oct 27, 2023 49.10 49.18 49.03 49.17 1,523,932 +0.08(+0.16%)
Oct 26, 2023 49.09 49.15 49.06 49.09 999,420 -0.03(-0.06%)
Oct 25, 2023 49.10 49.18 49.06 49.12 1,364,384 -0.03(-0.06%)
Oct 24, 2023 49.17 49.28 49.04 49.15 4,502,654 -0.26(-0.53%)
Oct 23, 2023 49.18 49.59 48.92 49.41 7,199,638 +15.26(+44.69%)
Oct 20, 2023 34.92 34.92 34.11 34.15 126,174 -0.66(-1.90%)
Oct 19, 2023 35.31 35.42 34.79 34.81 181,737 -0.40(-1.14%)
Oct 18, 2023 35.11 35.64 34.32 35.21 543,610 -1.71(-4.63%)
Oct 17, 2023 36.04 37.08 36.04 36.92 138,726 +0.78(+2.16%)
Oct 16, 2023 36.11 36.22 35.75 36.14 137,225 +0.41(+1.15%)
Oct 13, 2023 36.15 36.34 35.53 35.73 99,569 -0.33(-0.92%)
Oct 12, 2023 36.93 36.93 35.77 36.06 105,201 -0.70(-1.90%)
Oct 11, 2023 36.85 36.85 36.24 36.76 122,084 -0.12(-0.33%)
Oct 10, 2023 36.51 37.22 36.51 36.88 131,327 +0.53(+1.46%)
Oct 09, 2023 35.86 36.57 35.79 36.35 145,787 +0.58(+1.62%)
Oct 06, 2023 35.06 36.00 35.06 35.77 132,820 +0.35(+0.99%)
Oct 05, 2023 35.37 35.63 35.02 35.42 206,884 -0.13(-0.37%)
Oct 04, 2023 35.72 35.96 35.33 35.55 194,352 -0.46(-1.28%)
Oct 03, 2023 36.61 36.61 36.00 36.01 119,980 -0.75(-2.04%)
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.