Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 47.06 47.07 46.98 46.99 8,564 -0.04(-0.07%)
Nov 20, 2024 47.03 47.09 47.02 47.03 4,517 -0.03(-0.06%)
Nov 19, 2024 47.10 47.19 47.04 47.06 10,361 +0.11(+0.23%)
Nov 18, 2024 47.07 47.07 46.88 46.95 4,896 -0.02(-0.04%)
Nov 15, 2024 46.95 47.01 46.91 46.97 4,023 -0.01(-0.03%)
Nov 14, 2024 47.08 47.10 46.98 46.98 7,574 -0.01(-0.02%)
Nov 13, 2024 47.12 47.12 46.96 46.99 5,818 +0.05(+0.11%)
Nov 12, 2024 47.16 47.16 46.91 46.94 16,553 -0.21(-0.44%)
Nov 11, 2024 47.16 47.18 47.12 47.15 4,668 -0.11(-0.24%)
Nov 08, 2024 47.25 47.28 47.20 47.26 7,971 +0.10(+0.22%)
Nov 07, 2024 47.04 47.16 47.04 47.16 10,825 +0.13(+0.27%)
Nov 06, 2024 46.79 47.10 46.79 47.03 24,770 +0.07(+0.15%)
Nov 05, 2024 46.89 47.02 46.81 46.96 8,511 +0.05(+0.12%)
Nov 04, 2024 47.17 47.33 46.88 46.91 62,501 +0.04(+0.08%)
Nov 01, 2024 47.00 47.05 46.87 46.87 3,778 -0.32(-0.68%)
Oct 31, 2024 47.15 47.29 47.15 47.19 75,304 -0.05(-0.11%)
Oct 30, 2024 47.27 47.28 47.22 47.24 3,159 +0.00(+0.00%)
Oct 29, 2024 46.99 47.24 46.99 47.24 41,517 -0.01(-0.03%)
Oct 28, 2024 47.18 47.27 47.13 47.25 2,594 -0.05(-0.10%)
Oct 25, 2024 47.45 47.45 47.29 47.30 6,732 -0.14(-0.31%)
Oct 24, 2024 47.42 47.49 47.38 47.44 1,926 +0.06(+0.12%)
Oct 23, 2024 47.23 47.41 47.23 47.38 2,384 -0.15(-0.32%)
Oct 22, 2024 47.39 47.57 47.39 47.54 8,380 +0.01(+0.01%)
Oct 21, 2024 47.46 47.66 47.46 47.53 7,824 -0.20(-0.42%)
Oct 18, 2024 47.77 47.77 47.69 47.73 5,880 +0.06(+0.13%)
Oct 17, 2024 47.70 47.71 47.64 47.67 9,172 -0.07(-0.14%)
Oct 16, 2024 47.77 47.79 47.72 47.74 19,022 -0.01(-0.03%)
Oct 15, 2024 47.54 47.77 47.54 47.75 8,525 +0.16(+0.35%)
Oct 14, 2024 48.74 48.74 47.44 47.59 4,367 -0.18(-0.38%)
Oct 11, 2024 47.57 47.81 47.57 47.77 2,945 +0.02(+0.03%)
Oct 10, 2024 47.57 47.75 47.57 47.75 136,020 +0.28(+0.60%)
Oct 09, 2024 47.59 47.59 47.42 47.47 5,411 -0.06(-0.13%)
Oct 08, 2024 47.46 47.53 47.44 47.53 1,126 +0.09(+0.18%)
Oct 07, 2024 47.43 47.45 47.40 47.44 1,486 -0.11(-0.22%)
Oct 04, 2024 47.56 47.58 47.50 47.55 25,667 -0.30(-0.63%)
Oct 03, 2024 47.90 48.03 47.84 47.85 5,596 -0.14(-0.28%)
Oct 02, 2024 48.09 48.09 47.88 47.98 5,028 -0.01(-0.01%)
Oct 01, 2024 48.02 48.05 47.93 47.99 2,246 +0.13(+0.27%)
Sep 30, 2024 48.06 48.06 47.80 47.86 50,580 -0.05(-0.11%)
Sep 27, 2024 47.95 47.95 47.86 47.92 2,655 +0.06(+0.13%)
Sep 26, 2024 48.03 48.03 47.82 47.86 5,186 -0.08(-0.16%)
Sep 25, 2024 47.94 47.95 47.90 47.93 4,653 -0.12(-0.25%)
Sep 24, 2024 47.96 48.10 47.95 48.05 6,607 +0.15(+0.30%)
Sep 23, 2024 47.80 47.91 47.80 47.91 1,493 -0.04(-0.08%)
Sep 20, 2024 47.82 47.98 47.82 47.95 9,069 +0.01(+0.02%)
Sep 19, 2024 47.96 47.96 47.82 47.93 2,910 +0.10(+0.22%)
Sep 18, 2024 47.82 48.08 47.77 47.83 2,595 -0.06(-0.13%)
Sep 17, 2024 47.85 47.90 47.85 47.89 3,241 +0.00(+0.00%)
Sep 16, 2024 47.82 47.91 47.82 47.89 3,351 +0.09(+0.18%)
Sep 13, 2024 47.82 47.84 47.79 47.81 3,273 +0.11(+0.22%)
Sep 12, 2024 47.60 47.70 47.60 47.70 6,270 +0.06(+0.12%)
Sep 11, 2024 47.80 47.80 47.64 47.64 12,742 +0.00(+0.00%)
Sep 10, 2024 47.46 47.65 47.46 47.64 3,599 +0.08(+0.17%)
Sep 09, 2024 47.54 47.57 47.54 47.56 1,274 +0.09(+0.19%)
Sep 06, 2024 47.40 47.54 47.40 47.47 3,466 +0.07(+0.16%)
Sep 05, 2024 47.58 47.58 47.35 47.40 1,657 -0.01(-0.02%)
Sep 04, 2024 47.41 47.43 47.28 47.41 9,657 +0.11(+0.24%)
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.