Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 46.28 46.33 45.97 45.97 1,760 -0.05(-0.10%)
Jan 30, 2024 46.03 46.03 45.97 46.02 1,199 -0.28(-0.60%)
Jan 29, 2024 46.05 46.30 46.05 46.30 492 +0.04(+0.09%)
Jan 26, 2024 46.32 46.32 46.13 46.25 2,017 +0.03(+0.07%)
Jan 25, 2024 46.36 46.36 46.13 46.22 3,115 +0.01(+0.02%)
Jan 24, 2024 46.33 46.45 46.21 46.21 3,635 +0.60(+1.31%)
Jan 23, 2024 45.54 45.68 45.46 45.62 6,295 +0.29(+0.64%)
Jan 22, 2024 45.36 45.41 45.24 45.33 24,067 -0.36(-0.78%)
Jan 19, 2024 45.27 45.68 45.25 45.68 1,578 +0.51(+1.12%)
Jan 18, 2024 45.14 45.18 45.14 45.18 371 +0.36(+0.80%)
Jan 17, 2024 44.67 44.82 44.61 44.82 4,022 -0.67(-1.47%)
Jan 16, 2024 45.63 45.74 45.47 45.49 4,529 -1.03(-2.22%)
Jan 12, 2024 46.63 46.63 46.52 46.52 1,082 +0.22(+0.47%)
Jan 11, 2024 46.23 46.37 46.18 46.30 2,664 +0.26(+0.56%)
Jan 10, 2024 46.01 46.12 46.01 46.05 900 -0.06(-0.14%)
Jan 09, 2024 46.16 46.16 46.10 46.11 1,464 -0.58(-1.24%)
Jan 08, 2024 46.39 46.70 46.39 46.69 964 +0.05(+0.12%)
Jan 05, 2024 46.82 46.82 46.59 46.63 2,285 +0.12(+0.26%)
Jan 04, 2024 46.49 46.58 46.49 46.51 2,198 -0.24(-0.51%)
Jan 03, 2024 46.53 46.75 46.53 46.75 3,512 -0.08(-0.17%)
Jan 02, 2024 47.01 47.01 46.81 46.83 2,517 -0.73(-1.54%)
Dec 29, 2023 47.54 47.74 47.52 47.56 10,874 +0.04(+0.07%)
Dec 28, 2023 47.60 47.67 47.45 47.53 7,824 +0.46(+0.97%)
Dec 27, 2023 47.05 47.09 47.00 47.07 6,629 +0.20(+0.42%)
Dec 26, 2023 46.85 46.92 46.85 46.87 753 +0.22(+0.47%)
Dec 22, 2023 46.51 46.65 46.48 46.65 10,062 -0.14(-0.30%)
Dec 21, 2023 46.64 46.79 46.61 46.79 2,739 +0.86(+1.88%)
Dec 20, 2023 46.36 46.46 45.93 45.93 6,710 -0.80(-1.70%)
Dec 19, 2023 46.71 46.78 46.66 46.72 3,114 +0.29(+0.62%)
Dec 18, 2023 46.31 46.43 46.20 46.43 3,123 +0.06(+0.13%)
Dec 15, 2023 46.71 46.71 46.38 46.38 2,283 -0.31(-0.66%)
Dec 14, 2023 46.27 46.71 46.27 46.69 1,971 +0.76(+1.64%)
Dec 13, 2023 45.30 45.98 45.18 45.93 4,601 +0.48(+1.05%)
Dec 12, 2023 45.47 45.50 45.45 45.45 1,326 +0.13(+0.29%)
Dec 11, 2023 45.19 45.37 45.19 45.32 2,939 +0.17(+0.38%)
Dec 08, 2023 45.22 45.22 45.10 45.15 1,128 -0.21(-0.47%)
Dec 07, 2023 45.28 45.44 45.20 45.36 2,722 +0.15(+0.33%)
Dec 06, 2023 45.52 45.52 45.22 45.22 4,793 +0.05(+0.11%)
Dec 05, 2023 45.03 45.17 45.01 45.17 2,070 -0.18(-0.41%)
Dec 04, 2023 45.53 45.53 45.33 45.35 570 -0.52(-1.14%)
Dec 01, 2023 45.70 45.88 45.70 45.87 1,563 +0.26(+0.56%)
Nov 30, 2023 45.40 45.62 45.40 45.62 679 +0.12(+0.27%)
Nov 29, 2023 45.70 45.70 45.43 45.49 1,461 -0.27(-0.58%)
Nov 28, 2023 45.73 45.80 45.73 45.76 1,879 +0.44(+0.98%)
Nov 27, 2023 45.20 45.43 45.20 45.32 25,959 -0.15(-0.33%)
Nov 24, 2023 45.47 45.48 45.41 45.47 1,536 +0.13(+0.29%)
Nov 22, 2023 45.42 45.42 45.34 45.34 342 -0.09(-0.19%)
Nov 21, 2023 45.53 45.53 45.36 45.42 3,577 -0.36(-0.79%)
Nov 20, 2023 45.73 45.79 45.69 45.78 2,556 +0.55(+1.22%)
Nov 17, 2023 45.23 45.33 45.22 45.23 1,739 +0.15(+0.34%)
Nov 16, 2023 45.05 45.30 45.00 45.08 3,344 -0.39(-0.86%)
Nov 15, 2023 45.55 45.60 45.47 45.47 2,896 +0.32(+0.72%)
Nov 14, 2023 44.64 45.23 44.64 45.15 7,889 +1.10(+2.50%)
Nov 13, 2023 44.06 44.15 44.03 44.05 2,816 +0.02(+0.04%)
Nov 10, 2023 44.11 44.11 44.03 44.03 610 +0.38(+0.87%)
Nov 09, 2023 44.12 44.12 43.63 43.65 18,398 -0.40(-0.90%)
Nov 08, 2023 44.07 44.11 44.05 44.05 1,100 -0.16(-0.36%)
Nov 07, 2023 44.08 44.21 44.03 44.21 2,347 -0.11(-0.25%)
Nov 06, 2023 44.32 44.32 44.32 44.32 104 +0.27(+0.62%)
Nov 03, 2023 44.18 44.21 44.05 44.05 812 +0.83(+1.91%)
Nov 02, 2023 43.03 43.27 43.03 43.22 4,771 +0.79(+1.87%)
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.