Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 45.61 45.61 45.36 45.61 7,509 -0.00(-0.01%)
Nov 29, 2022 45.57 45.63 45.57 45.61 25,206 +0.05(+0.10%)
Nov 28, 2022 45.55 45.57 45.55 45.56 1,246 +0.02(+0.04%)
Nov 25, 2022 45.55 45.56 45.53 45.54 1,579 +0.02(+0.04%)
Nov 23, 2022 45.52 45.53 45.52 45.53 2,982 +0.02(+0.04%)
Nov 22, 2022 45.50 45.75 45.50 45.51 3,964 -0.00(-0.01%)
Nov 21, 2022 45.48 45.71 45.48 45.51 20,778 +0.05(+0.11%)
Nov 18, 2022 45.46 45.48 45.46 45.46 3,714 +0.16(+0.36%)
Nov 17, 2022 45.31 45.31 45.30 45.30 4,825 +0.16(+0.36%)
Nov 16, 2022 45.12 45.14 45.12 45.14 3,476 +0.01(+0.03%)
Nov 15, 2022 45.11 45.13 45.11 45.12 1,747 +0.03(+0.07%)
Nov 14, 2022 45.12 45.12 45.09 45.09 749 +0.12(+0.27%)
Nov 11, 2022 44.98 44.98 44.97 44.97 333 +0.00(+0.00%)
Nov 10, 2022 44.98 44.99 44.97 44.97 902 +0.03(+0.07%)
Nov 09, 2022 44.95 44.96 44.94 44.94 2,522 +0.04(+0.09%)
Nov 08, 2022 44.88 44.92 44.88 44.90 1,936 +0.00(+0.00%)
Nov 07, 2022 44.91 44.91 44.89 44.90 2,289 +0.02(+0.04%)
Nov 04, 2022 44.88 44.88 44.87 44.88 1,556 +0.07(+0.16%)
Nov 03, 2022 44.77 44.82 44.77 44.81 2,410 +0.05(+0.12%)
Nov 02, 2022 44.76 44.76 44.76 44.76 401 +0.02(+0.05%)
Nov 01, 2022 44.75 44.77 44.73 44.73 3,669 -0.14(-0.32%)
Oct 31, 2022 44.89 44.89 44.88 44.88 2,671 +0.03(+0.07%)
Oct 28, 2022 44.83 44.85 44.83 44.85 446 +0.05(+0.11%)
Oct 27, 2022 44.80 44.80 44.80 44.80 122 -0.02(-0.05%)
Oct 26, 2022 44.82 44.82 44.82 44.82 11 -0.01(-0.02%)
Oct 25, 2022 44.82 44.84 44.82 44.83 1,358 +0.02(+0.05%)
Oct 24, 2022 44.81 44.81 44.80 44.80 383 +0.03(+0.06%)
Oct 21, 2022 44.76 44.78 44.76 44.78 111 +0.05(+0.12%)
Oct 20, 2022 44.73 44.73 44.72 44.72 555 -0.01(-0.02%)
Oct 19, 2022 44.71 44.74 44.71 44.73 833 +0.00(+0.01%)
Oct 18, 2022 44.71 44.74 44.71 44.73 1,384 +0.03(+0.07%)
Oct 17, 2022 44.66 44.70 44.66 44.70 1,082 +0.04(+0.08%)
Oct 14, 2022 44.71 44.71 44.66 44.66 806 -0.21(-0.46%)
Oct 13, 2022 44.92 44.92 44.87 44.87 1,010 +0.01(+0.03%)
Oct 12, 2022 44.87 44.90 44.85 44.85 3,470 -0.10(-0.23%)
Oct 11, 2022 44.99 45.00 44.96 44.96 6,166 -0.10(-0.22%)
Oct 10, 2022 45.07 45.07 45.06 45.06 994 -0.02(-0.04%)
Oct 07, 2022 45.07 45.09 45.07 45.07 1,766 +0.16(+0.36%)
Oct 06, 2022 44.91 44.92 44.91 44.92 677 +0.02(+0.06%)
Oct 05, 2022 44.90 44.91 44.89 44.89 971 +0.03(+0.07%)
Oct 04, 2022 44.86 44.87 44.86 44.86 833 -0.04(-0.09%)
Oct 03, 2022 44.85 44.91 44.83 44.90 10,599 -0.43(-0.94%)
Sep 30, 2022 45.33 45.35 45.33 45.33 570 -0.13(-0.29%)
Sep 29, 2022 45.48 45.48 45.46 45.46 2,552 -0.04(-0.08%)
Sep 28, 2022 45.47 45.54 45.47 45.50 1,687 -0.01(-0.02%)
Sep 27, 2022 45.49 45.52 45.48 45.51 3,679 -0.13(-0.29%)
Sep 26, 2022 45.64 45.64 45.64 45.64 13 -0.00(-0.01%)
Sep 23, 2022 45.63 45.67 45.63 45.64 2,204 +0.05(+0.10%)
Sep 22, 2022 45.61 45.66 45.60 45.60 11,242 +0.00(+0.00%)
Sep 21, 2022 45.57 45.60 45.57 45.60 670 -0.12(-0.26%)
Sep 20, 2022 45.70 45.71 45.70 45.71 500 +0.01(+0.02%)
Sep 19, 2022 45.71 45.71 45.71 45.71 3 +0.02(+0.04%)
Sep 16, 2022 45.70 45.70 45.69 45.69 333 -0.04(-0.09%)
Sep 15, 2022 45.73 45.73 45.73 45.73 0 +0.01(+0.03%)
Sep 14, 2022 45.69 45.71 45.69 45.71 889 -0.09(-0.20%)
Sep 13, 2022 45.80 45.81 45.80 45.81 224 +0.02(+0.04%)
Sep 12, 2022 45.79 45.79 45.79 45.79 143 -0.01(-0.02%)
Sep 09, 2022 45.79 45.80 45.78 45.80 972 +0.11(+0.24%)
Sep 08, 2022 45.70 45.71 45.69 45.69 474 +0.01(+0.02%)
Sep 07, 2022 45.66 45.68 45.66 45.68 135 +0.00(+0.01%)
Sep 06, 2022 45.67 45.67 45.67 45.67 5 +0.00(+0.01%)
Sep 02, 2022 45.67 45.67 45.67 45.67 111 +0.03(+0.06%)
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.