Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 51.43 51.95 50.93 51.13 81,898 +0.00(+0.00%)
Dec 05, 2023 51.57 51.57 50.74 51.13 63,992 -0.51(-0.99%)
Dec 04, 2023 50.14 51.64 50.04 51.64 100,876 +1.16(+2.30%)
Dec 01, 2023 49.13 50.79 49.13 50.48 110,603 +1.31(+2.66%)
Nov 30, 2023 48.65 49.43 48.19 49.17 143,831 +0.67(+1.38%)
Nov 29, 2023 48.34 48.94 48.34 48.50 81,188 +0.44(+0.92%)
Nov 28, 2023 48.84 48.91 48.03 48.06 51,031 -0.85(-1.74%)
Nov 27, 2023 48.52 49.07 48.35 48.91 51,430 -0.11(-0.22%)
Nov 24, 2023 48.27 49.02 48.27 49.02 23,977 +0.39(+0.80%)
Nov 22, 2023 48.97 49.20 48.52 48.63 44,565 +0.03(+0.06%)
Nov 21, 2023 48.95 49.00 48.49 48.60 89,183 -0.51(-1.04%)
Nov 20, 2023 49.30 49.50 48.87 49.11 60,854 -0.26(-0.53%)
Nov 17, 2023 48.92 49.53 48.75 49.37 199,558 +1.00(+2.07%)
Nov 16, 2023 49.01 49.37 48.12 48.37 70,450 -0.52(-1.06%)
Nov 15, 2023 49.33 49.99 48.68 48.89 75,011 -0.63(-1.27%)
Nov 14, 2023 48.07 49.54 47.77 49.52 102,212 +2.78(+5.95%)
Nov 13, 2023 46.41 46.90 46.21 46.74 61,944 +0.09(+0.19%)
Nov 10, 2023 46.02 46.90 46.02 46.65 78,171 +0.70(+1.52%)
Nov 09, 2023 46.63 46.82 45.85 45.95 60,474 -0.40(-0.86%)
Nov 08, 2023 47.09 47.18 45.85 46.35 99,954 -0.80(-1.70%)
Nov 07, 2023 47.77 47.77 47.05 47.15 59,512 -0.65(-1.36%)
Nov 06, 2023 47.66 47.85 47.12 47.80 100,923 -0.11(-0.23%)
Nov 03, 2023 48.03 48.63 47.66 47.91 107,303 +0.66(+1.40%)
Nov 02, 2023 47.44 48.13 47.02 47.25 134,257 +0.39(+0.83%)
Nov 01, 2023 47.12 47.12 46.12 46.86 121,606 -0.41(-0.87%)
Oct 31, 2023 46.98 47.77 46.95 47.27 163,224 +0.12(+0.25%)
Oct 30, 2023 47.12 47.39 46.34 47.15 114,400 +0.69(+1.49%)
Oct 27, 2023 46.58 47.07 45.62 46.46 179,124 -0.11(-0.24%)
Oct 26, 2023 45.87 47.06 45.67 46.57 103,802 +0.92(+2.02%)
Oct 25, 2023 44.98 45.65 44.91 45.65 117,868 +0.34(+0.75%)
Oct 24, 2023 45.36 45.86 44.99 45.31 94,113 +0.42(+0.94%)
Oct 23, 2023 44.94 45.67 44.83 44.89 272,624 -0.23(-0.51%)
Oct 20, 2023 45.10 45.67 44.88 45.12 188,228 +0.20(+0.45%)
Oct 19, 2023 45.70 46.13 44.90 44.92 105,995 -1.03(-2.24%)
Oct 18, 2023 46.83 46.83 45.82 45.95 82,240 -1.30(-2.75%)
Oct 17, 2023 47.25 48.15 47.24 47.25 135,590 -0.36(-0.76%)
Oct 16, 2023 47.41 48.34 47.26 47.61 102,876 +0.72(+1.53%)
Oct 13, 2023 48.72 48.92 46.55 46.89 162,025 -1.72(-3.55%)
Oct 12, 2023 48.77 49.03 47.96 48.62 208,795 +0.27(+0.56%)
Oct 11, 2023 49.32 50.12 47.20 48.35 436,282 +2.61(+5.71%)
Oct 10, 2023 45.44 46.24 45.30 45.74 296,286 +0.41(+0.90%)
Oct 09, 2023 44.62 45.37 44.07 45.33 88,814 +0.72(+1.61%)
Oct 06, 2023 43.72 44.67 43.33 44.61 206,042 +0.69(+1.57%)
Oct 05, 2023 43.91 44.22 43.59 43.92 156,409 +0.03(+0.07%)
Oct 04, 2023 44.00 44.19 43.59 43.89 150,107 -0.11(-0.25%)
Oct 03, 2023 44.37 44.46 43.86 44.00 133,307 -0.50(-1.12%)
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.