Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 47.82 47.90 47.79 47.90 61,863 +0.17(+0.36%)
Jan 30, 2024 47.70 47.73 47.68 47.72 53,750 +0.01(+0.03%)
Jan 29, 2024 47.65 47.73 47.64 47.71 150,251 +0.06(+0.12%)
Jan 26, 2024 47.63 47.65 47.60 47.65 73,305 +0.06(+0.12%)
Jan 25, 2024 47.59 47.65 47.59 47.59 209,502 -0.01(-0.02%)
Jan 24, 2024 47.69 47.69 47.59 47.60 185,678 -0.03(-0.06%)
Jan 23, 2024 47.66 47.67 47.60 47.63 153,109 -0.04(-0.08%)
Jan 22, 2024 47.70 47.70 47.65 47.67 72,969 +0.03(+0.06%)
Jan 19, 2024 47.63 47.66 47.61 47.64 96,780 +0.00(+0.00%)
Jan 18, 2024 47.73 47.74 47.64 47.64 71,469 -0.09(-0.19%)
Jan 17, 2024 47.83 47.83 47.72 47.73 94,791 -0.10(-0.21%)
Jan 16, 2024 47.89 47.89 47.77 47.83 141,575 -0.03(-0.07%)
Jan 12, 2024 47.92 47.92 47.84 47.86 176,168 +0.02(+0.05%)
Jan 11, 2024 47.81 47.90 47.81 47.84 126,954 -0.02(-0.05%)
Jan 10, 2024 47.86 47.97 47.86 47.86 80,016 -0.06(-0.13%)
Jan 09, 2024 47.88 47.96 47.88 47.93 91,468 -0.02(-0.04%)
Jan 08, 2024 47.94 47.97 47.90 47.95 82,822 +0.03(+0.06%)
Jan 05, 2024 47.89 47.94 47.87 47.92 102,985 +0.00(+0.00%)
Jan 04, 2024 47.85 47.94 47.85 47.92 75,499 -0.03(-0.06%)
Jan 03, 2024 47.93 47.96 47.88 47.95 108,940 +0.06(+0.12%)
Jan 02, 2024 47.90 47.96 47.84 47.89 119,281 -0.08(-0.16%)
Dec 29, 2023 47.93 47.97 47.92 47.97 252,399 +0.02(+0.04%)
Dec 28, 2023 47.93 48.03 47.88 47.95 101,101 +0.02(+0.04%)
Dec 27, 2023 47.90 47.99 47.90 47.93 113,316 +0.02(+0.05%)
Dec 26, 2023 47.91 47.92 47.83 47.91 119,873 +0.05(+0.10%)
Dec 22, 2023 47.93 47.93 47.84 47.86 175,110 -0.03(-0.06%)
Dec 21, 2023 47.93 47.93 47.83 47.89 256,331 -0.02(-0.04%)
Dec 20, 2023 47.85 47.91 47.81 47.91 207,634 +0.10(+0.21%)
Dec 19, 2023 47.71 47.82 47.71 47.81 133,863 +0.09(+0.20%)
Dec 18, 2023 47.86 47.86 47.71 47.71 202,949 -0.07(-0.14%)
Dec 15, 2023 47.88 47.88 47.74 47.78 139,605 +0.02(+0.04%)
Dec 14, 2023 47.79 47.79 47.64 47.76 94,776 +0.19(+0.39%)
Dec 13, 2023 47.50 47.64 47.43 47.58 222,424 +0.12(+0.25%)
Dec 12, 2023 47.44 47.48 47.42 47.46 61,336 +0.00(+0.00%)
Dec 11, 2023 47.35 47.46 47.35 47.46 105,603 +0.02(+0.04%)
Dec 08, 2023 47.37 47.44 47.35 47.44 91,659 -0.02(-0.04%)
Dec 07, 2023 47.45 47.48 47.39 47.46 107,326 +0.02(+0.04%)
Dec 06, 2023 47.29 47.44 47.29 47.44 166,593 +0.09(+0.19%)
Dec 05, 2023 47.33 47.35 47.30 47.35 239,050 +0.16(+0.33%)
Dec 04, 2023 47.12 47.25 47.12 47.19 143,778 -0.02(-0.04%)
Dec 01, 2023 47.14 47.28 47.12 47.21 95,892 +0.11(+0.23%)
Nov 30, 2023 47.11 47.15 47.04 47.10 102,801 +0.00(+0.00%)
Nov 29, 2023 46.93 47.11 46.93 47.10 127,359 +0.25(+0.53%)
Nov 28, 2023 46.84 46.91 46.80 46.86 240,946 +0.06(+0.13%)
Nov 27, 2023 46.79 46.80 46.72 46.80 140,495 +0.08(+0.18%)
Nov 24, 2023 46.78 46.78 46.68 46.71 51,431 -0.02(-0.03%)
Nov 22, 2023 46.77 46.77 46.65 46.73 130,251 +0.02(+0.04%)
Nov 21, 2023 46.63 46.71 46.61 46.71 125,822 +0.08(+0.17%)
Nov 20, 2023 46.59 46.65 46.54 46.63 149,674 +0.08(+0.17%)
Nov 17, 2023 46.55 46.55 46.46 46.55 99,314 +0.02(+0.04%)
Nov 16, 2023 46.53 46.55 46.43 46.53 110,032 +0.13(+0.28%)
Nov 15, 2023 46.39 46.40 46.30 46.40 84,163 -0.01(-0.02%)
Nov 14, 2023 46.39 46.46 46.35 46.41 160,943 +0.24(+0.52%)
Nov 13, 2023 46.23 46.23 46.04 46.17 145,421 +0.01(+0.01%)
Nov 10, 2023 46.25 46.25 46.03 46.17 284,658 +0.07(+0.15%)
Nov 09, 2023 46.16 46.18 46.07 46.10 99,458 -0.04(-0.09%)
Nov 08, 2023 46.15 46.18 46.10 46.14 116,445 +0.06(+0.13%)
Nov 07, 2023 46.09 46.10 46.00 46.08 166,883 +0.18(+0.40%)
Nov 06, 2023 45.87 45.95 45.87 45.90 265,789 +0.01(+0.01%)
Nov 03, 2023 46.06 46.06 45.89 45.89 157,422 +0.19(+0.41%)
Nov 02, 2023 45.73 45.75 45.64 45.71 119,184 +0.15(+0.33%)
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.