Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 42.92 43.09 42.16 42.38 1,359,373 -1.07(-2.46%)
Dec 01, 2022 43.90 44.02 43.20 43.45 1,816,040 -0.26(-0.59%)
Nov 30, 2022 42.86 43.77 42.23 43.71 1,756,527 +0.79(+1.84%)
Nov 29, 2022 43.03 43.24 42.40 42.92 1,598,372 -0.39(-0.90%)
Nov 28, 2022 42.71 43.48 42.63 43.31 1,377,433 +0.21(+0.49%)
Nov 25, 2022 42.60 43.29 42.43 43.10 613,939 +0.51(+1.20%)
Nov 23, 2022 43.16 43.30 42.45 42.59 1,091,357 -0.62(-1.43%)
Nov 22, 2022 42.52 43.28 41.91 43.21 1,691,307 +0.74(+1.74%)
Nov 21, 2022 42.67 43.11 42.11 42.47 1,593,011 -0.35(-0.82%)
Nov 18, 2022 42.38 43.14 42.00 42.82 1,906,537 +0.92(+2.20%)
Nov 17, 2022 40.77 41.98 40.46 41.90 2,116,437 +0.98(+2.39%)
Nov 16, 2022 40.67 41.31 40.67 40.92 1,039,092 +0.08(+0.20%)
Nov 15, 2022 41.17 41.44 40.65 40.84 2,242,283 +0.07(+0.17%)
Nov 14, 2022 40.40 41.48 40.21 40.77 2,126,791 +0.30(+0.74%)
Nov 11, 2022 41.28 41.37 39.95 40.47 2,341,115 -0.85(-2.06%)
Nov 10, 2022 41.27 41.99 40.73 41.32 1,817,489 +1.16(+2.89%)
Nov 09, 2022 40.45 40.57 39.91 40.16 1,526,083 -0.46(-1.13%)
Nov 08, 2022 40.59 41.11 40.11 40.62 1,243,592 +0.77(+1.93%)
Nov 07, 2022 39.80 40.32 39.70 39.85 1,772,941 +0.09(+0.23%)
Nov 04, 2022 39.28 39.99 38.69 39.76 2,067,353 +0.73(+1.87%)
Nov 03, 2022 38.34 39.75 37.57 39.03 2,800,654 +0.52(+1.35%)
Nov 02, 2022 40.22 40.56 38.28 38.51 3,538,790 -2.87(-6.94%)
Nov 01, 2022 41.67 41.76 40.97 41.38 1,812,865 +0.23(+0.56%)
Oct 31, 2022 41.55 41.92 41.07 41.15 2,098,276 -0.50(-1.20%)
Oct 28, 2022 41.22 41.76 41.01 41.65 1,860,678 +0.44(+1.07%)
Oct 27, 2022 41.14 41.91 40.89 41.21 1,370,365 +0.47(+1.15%)
Oct 26, 2022 41.29 41.86 40.63 40.74 1,122,566 -0.41(-1.00%)
Oct 25, 2022 41.24 41.77 40.74 41.15 1,522,648 -0.40(-0.96%)
Oct 24, 2022 41.42 41.63 40.98 41.55 1,245,851 +0.53(+1.29%)
Oct 21, 2022 40.65 41.08 40.34 41.02 1,516,826 +0.45(+1.11%)
Oct 20, 2022 40.46 41.05 40.27 40.57 1,426,500 +0.27(+0.67%)
Oct 19, 2022 41.06 41.09 40.15 40.30 1,313,886 -0.81(-1.97%)
Oct 18, 2022 41.19 41.60 40.68 41.11 1,518,953 +0.49(+1.21%)
Oct 17, 2022 39.50 40.91 39.31 40.62 1,567,862 +1.33(+3.39%)
Oct 14, 2022 39.61 40.23 39.12 39.29 1,349,013 -0.14(-0.36%)
Oct 13, 2022 38.31 39.77 37.79 39.43 1,192,544 +0.68(+1.75%)
Oct 12, 2022 38.83 38.88 38.23 38.75 1,286,817 +0.04(+0.10%)
Oct 11, 2022 38.40 38.92 37.97 38.71 1,468,504 +0.02(+0.05%)
Oct 10, 2022 38.03 39.29 37.86 38.69 1,751,763 +0.64(+1.68%)
Oct 07, 2022 39.00 39.26 37.67 38.05 2,324,054 -1.13(-2.88%)
Oct 06, 2022 41.01 41.35 38.95 39.18 1,690,674 -1.84(-4.49%)
Oct 05, 2022 41.01 41.32 39.97 41.02 1,659,074 -0.15(-0.36%)
Oct 04, 2022 40.84 42.18 40.77 41.17 2,907,189 +0.88(+2.18%)
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.