Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 49.73 49.89 48.96 49.36 369,497 -0.56(-1.12%)
Dec 04, 2023 47.83 50.01 47.83 49.92 670,868 +1.75(+3.63%)
Dec 01, 2023 46.49 48.27 46.30 48.17 364,937 +1.64(+3.52%)
Nov 30, 2023 45.98 46.89 45.70 46.53 485,901 +0.48(+1.04%)
Nov 29, 2023 46.37 46.79 45.95 46.05 443,099 +0.13(+0.28%)
Nov 28, 2023 47.14 47.14 45.72 45.92 501,672 -1.56(-3.29%)
Nov 27, 2023 46.75 47.48 46.62 47.48 337,869 +0.65(+1.39%)
Nov 24, 2023 46.07 46.98 46.03 46.83 144,413 +0.65(+1.40%)
Nov 22, 2023 46.33 46.51 45.92 46.18 279,561 +0.08(+0.17%)
Nov 21, 2023 46.27 47.02 46.03 46.10 437,812 -0.25(-0.54%)
Nov 20, 2023 45.70 46.40 45.41 46.35 651,938 +0.56(+1.22%)
Nov 17, 2023 45.00 45.83 44.81 45.79 771,287 +0.94(+2.09%)
Nov 16, 2023 45.32 45.75 44.57 44.86 704,863 +0.66(+1.49%)
Nov 15, 2023 46.87 47.25 43.88 44.20 817,579 -2.89(-6.14%)
Nov 14, 2023 45.27 47.09 45.27 47.09 585,674 +2.98(+6.76%)
Nov 13, 2023 43.45 44.39 43.31 44.11 286,255 +0.34(+0.77%)
Nov 10, 2023 42.91 43.91 42.79 43.77 246,704 +1.03(+2.40%)
Nov 09, 2023 42.31 43.02 42.00 42.74 393,618 +0.68(+1.61%)
Nov 08, 2023 42.42 42.55 42.02 42.07 329,707 -0.49(-1.15%)
Nov 07, 2023 41.92 42.68 41.77 42.55 208,483 +0.47(+1.11%)
Nov 06, 2023 42.28 42.28 41.65 42.09 202,798 -0.28(-0.66%)
Nov 03, 2023 41.94 42.99 41.94 42.36 295,984 +0.83(+1.99%)
Nov 02, 2023 40.95 41.72 40.95 41.54 335,858 +0.83(+2.03%)
Nov 01, 2023 39.60 40.84 38.97 40.71 528,462 +0.90(+2.25%)
Oct 31, 2023 39.72 40.25 39.66 39.81 251,317 +0.09(+0.23%)
Oct 30, 2023 39.85 39.91 39.40 39.72 337,559 +0.26(+0.66%)
Oct 27, 2023 39.17 39.47 38.57 39.46 414,343 +0.84(+2.17%)
Oct 26, 2023 38.97 39.14 38.26 38.63 291,881 -0.02(-0.05%)
Oct 25, 2023 38.80 39.08 38.37 38.65 376,114 -0.28(-0.72%)
Oct 24, 2023 38.85 39.24 38.59 38.93 248,851 +0.65(+1.69%)
Oct 23, 2023 38.21 38.97 38.21 38.28 343,166 -0.25(-0.65%)
Oct 20, 2023 38.78 39.06 38.42 38.53 365,367 -0.07(-0.18%)
Oct 19, 2023 39.58 39.58 38.55 38.60 416,005 -1.04(-2.62%)
Oct 18, 2023 40.18 40.18 39.29 39.63 269,436 -0.91(-2.24%)
Oct 17, 2023 39.43 40.66 39.43 40.54 292,856 +0.74(+1.85%)
Oct 16, 2023 39.92 40.19 39.50 39.80 265,776 +0.28(+0.71%)
Oct 13, 2023 39.87 40.00 39.36 39.52 319,248 -0.19(-0.48%)
Oct 12, 2023 41.02 41.02 39.12 39.71 224,783 -1.31(-3.18%)
Oct 11, 2023 40.53 41.07 40.22 41.02 288,486 +0.64(+1.58%)
Oct 10, 2023 40.25 40.68 40.12 40.38 422,743 +0.49(+1.22%)
Oct 09, 2023 39.07 40.15 39.07 39.89 219,456 +0.56(+1.42%)
Oct 06, 2023 38.65 39.57 38.38 39.33 287,970 +0.33(+0.84%)
Oct 05, 2023 39.11 39.41 38.83 39.01 270,873 -0.16(-0.41%)
Oct 04, 2023 38.89 39.21 38.39 39.16 292,174 +0.28(+0.72%)
Oct 03, 2023 39.26 39.47 38.58 38.89 291,553 -0.53(-1.34%)
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.