Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 39.07 39.20 39.07 39.09 2,046 -0.14(-0.35%)
Nov 25, 2022 39.20 39.23 39.20 39.23 516 +0.01(+0.01%)
Nov 23, 2022 39.21 39.22 39.21 39.22 215 +0.03(+0.08%)
Nov 22, 2022 39.14 39.25 39.13 39.19 583 +0.08(+0.21%)
Nov 21, 2022 39.11 39.11 39.11 39.11 100 -0.07(-0.18%)
Nov 18, 2022 39.21 39.21 39.09 39.18 35,511 +0.08(+0.22%)
Nov 17, 2022 39.19 39.19 39.10 39.10 878 -0.05(-0.13%)
Nov 16, 2022 39.15 39.15 39.15 39.15 56 -0.01(-0.03%)
Nov 15, 2022 39.46 39.46 39.13 39.16 21,065 +0.03(+0.07%)
Nov 14, 2022 39.12 39.13 39.09 39.13 1,226 +0.06(+0.16%)
Nov 11, 2022 39.07 39.07 39.07 39.07 115 +0.02(+0.05%)
Nov 10, 2022 39.11 39.11 38.99 39.05 1,077 +0.05(+0.12%)
Nov 09, 2022 39.00 39.00 39.00 39.00 55 -0.05(-0.14%)
Nov 08, 2022 39.06 39.06 39.06 39.06 235 -0.07(-0.17%)
Nov 07, 2022 39.13 39.13 39.13 39.13 1 +0.06(+0.16%)
Nov 04, 2022 39.21 39.21 39.06 39.06 24,949 -0.16(-0.40%)
Nov 03, 2022 39.31 39.31 39.22 39.22 1,336 -0.30(-0.76%)
Nov 02, 2022 39.82 39.50 39.52 2,799 -0.49(-1.23%)
Nov 01, 2022 40.01 40.01 40.01 40.01 133 -0.04(-0.11%)
Oct 31, 2022 40.05 40.05 40.05 40.05 7 +0.03(+0.08%)
Oct 28, 2022 39.93 40.03 39.93 40.02 30,873 +0.03(+0.06%)
Oct 27, 2022 39.98 40.00 39.98 40.00 175 +0.07(+0.17%)
Oct 26, 2022 40.22 40.22 39.93 39.93 3,017 -0.10(-0.25%)
Oct 25, 2022 39.96 40.03 39.96 40.03 677 +0.08(+0.19%)
Oct 24, 2022 39.92 39.97 39.91 39.95 6,088 -0.00(-0.01%)
Oct 21, 2022 39.96 39.96 39.93 39.96 392 +0.08(+0.19%)
Oct 20, 2022 39.88 39.88 39.88 39.88 224 +0.03(+0.08%)
Oct 19, 2022 39.86 39.86 39.78 39.85 620 -0.08(-0.21%)
Oct 18, 2022 39.77 39.94 39.77 39.94 4,666 +0.09(+0.23%)
Oct 17, 2022 39.92 39.92 39.84 39.84 3,047 +0.06(+0.15%)
Oct 14, 2022 39.82 39.82 39.78 39.78 757 -0.06(-0.14%)
Oct 13, 2022 39.72 39.84 39.72 39.84 765 +0.09(+0.23%)
Oct 12, 2022 39.80 39.80 39.75 39.75 293 +0.11(+0.27%)
Oct 11, 2022 39.92 39.92 39.63 39.64 11,244 -0.18(-0.45%)
Oct 10, 2022 39.66 39.86 39.66 39.82 17,565 -0.07(-0.18%)
Oct 07, 2022 39.86 39.89 39.86 39.89 267 +0.01(+0.03%)
Oct 06, 2022 39.90 39.91 39.88 39.88 1,181 +0.15(+0.38%)
Oct 05, 2022 39.56 39.79 39.56 39.73 5,195 -0.29(-0.73%)
Oct 04, 2022 40.05 40.08 40.02 40.02 1,765 +0.07(+0.18%)
Oct 03, 2022 39.57 39.97 39.57 39.95 3,141 +0.10(+0.25%)
Sep 30, 2022 39.73 39.88 39.73 39.85 25,037 -0.00(-0.00%)
Sep 29, 2022 39.74 39.85 39.74 39.85 200 -0.04(-0.10%)
Sep 28, 2022 39.88 39.91 39.88 39.89 512 +0.12(+0.31%)
Sep 27, 2022 39.78 39.78 39.73 39.77 246 -0.03(-0.08%)
Sep 26, 2022 39.76 39.84 39.76 39.80 429 -0.11(-0.27%)
Sep 23, 2022 39.95 39.95 39.90 39.91 1,399 -0.16(-0.41%)
Sep 22, 2022 40.07 40.08 40.04 40.07 3,581 +0.03(+0.08%)
Sep 21, 2022 40.04 40.04 40.04 40.04 212 -0.03(-0.07%)
Sep 20, 2022 40.09 40.12 39.98 40.07 7,475 +0.01(+0.02%)
Sep 19, 2022 40.06 40.06 40.06 40.06 307 +0.05(+0.12%)
Sep 16, 2022 40.01 40.01 40.01 40.01 137 -0.07(-0.17%)
Sep 15, 2022 39.94 40.12 39.94 40.08 2,791 -0.05(-0.11%)
Sep 14, 2022 40.07 40.16 40.07 40.13 2,348 -0.09(-0.23%)
Sep 13, 2022 40.12 40.25 40.12 40.22 3,331 +0.04(+0.09%)
Sep 12, 2022 40.22 40.22 40.18 40.18 854 -0.07(-0.17%)
Sep 09, 2022 40.25 40.25 40.25 40.25 363 +0.07(+0.19%)
Sep 08, 2022 40.12 40.18 40.07 40.18 1,643 +0.16(+0.41%)
Sep 07, 2022 40.04 40.07 39.98 40.01 12,883 +0.05(+0.13%)
Sep 06, 2022 39.81 39.96 39.80 39.96 1,085 -0.08(-0.20%)
Sep 02, 2022 40.09 40.09 39.95 40.04 3,261 +0.01(+0.02%)
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.