Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 40.82 41.07 40.45 40.84 1,771,847 -0.41(-0.99%)
Dec 02, 2022 41.54 41.72 40.85 41.25 1,748,380 -0.88(-2.09%)
Dec 01, 2022 42.95 43.21 41.81 42.13 2,811,400 -0.32(-0.75%)
Nov 30, 2022 41.98 42.49 40.99 42.45 6,252,191 +0.54(+1.29%)
Nov 29, 2022 41.29 41.93 40.81 41.91 2,428,961 +0.48(+1.16%)
Nov 28, 2022 41.72 41.91 41.09 41.43 2,007,165 -0.73(-1.73%)
Nov 25, 2022 42.43 42.57 42.01 42.16 916,172 -0.28(-0.66%)
Nov 23, 2022 42.25 42.59 42.00 42.44 1,527,889 +0.10(+0.24%)
Nov 22, 2022 41.43 42.44 41.35 42.34 1,684,262 +1.18(+2.87%)
Nov 21, 2022 42.01 42.15 40.82 41.16 2,479,888 -1.08(-2.56%)
Nov 18, 2022 41.73 42.27 41.21 42.24 2,716,098 +0.90(+2.18%)
Nov 17, 2022 42.37 42.37 41.15 41.34 2,502,904 -1.62(-3.77%)
Nov 16, 2022 43.33 43.62 42.83 42.96 2,006,412 -0.50(-1.15%)
Nov 15, 2022 44.35 44.44 43.25 43.46 2,901,036 -0.39(-0.89%)
Nov 14, 2022 45.21 45.80 43.84 43.85 3,137,472 -1.55(-3.41%)
Nov 11, 2022 44.89 45.51 44.37 45.40 2,916,265 +0.31(+0.69%)
Nov 10, 2022 44.08 45.55 43.56 45.09 3,296,088 +2.44(+5.72%)
Nov 09, 2022 44.00 44.48 42.58 42.65 3,864,086 -1.60(-3.62%)
Nov 08, 2022 45.30 45.70 44.17 44.25 4,798,780 -0.96(-2.12%)
Nov 07, 2022 43.87 45.47 43.00 45.21 4,695,896 +0.86(+1.94%)
Nov 04, 2022 43.82 44.56 43.44 44.35 2,151,844 +0.72(+1.65%)
Nov 03, 2022 42.82 44.15 42.55 43.63 1,572,698 +0.26(+0.60%)
Nov 02, 2022 43.75 43.27 43.37 2,312,595 -0.66(-1.50%)
Nov 01, 2022 44.52 44.66 43.72 44.03 2,459,682 -0.37(-0.83%)
Oct 31, 2022 44.12 44.74 44.05 44.40 2,284,044 +0.08(+0.18%)
Oct 28, 2022 43.59 44.38 43.40 44.32 1,666,950 +0.96(+2.22%)
Oct 27, 2022 43.25 44.01 43.04 43.36 2,412,611 +0.55(+1.27%)
Oct 26, 2022 43.36 43.63 42.77 42.81 2,077,033 -0.49(-1.12%)
Oct 25, 2022 42.62 43.41 42.50 43.30 2,062,289 +0.64(+1.51%)
Oct 24, 2022 42.44 42.98 41.64 42.65 2,046,904 +0.63(+1.49%)
Oct 21, 2022 40.81 42.22 40.41 42.03 2,775,057 +1.63(+4.03%)
Oct 20, 2022 41.71 41.71 40.30 40.40 2,267,147 -1.23(-2.95%)
Oct 19, 2022 42.10 42.27 41.20 41.63 1,875,875 -0.99(-2.33%)
Oct 18, 2022 42.12 42.81 42.09 42.62 2,531,360 +1.04(+2.51%)
Oct 17, 2022 41.46 42.06 41.37 41.58 1,791,533 +0.86(+2.12%)
Oct 14, 2022 41.14 41.58 40.39 40.72 1,529,540 -0.14(-0.34%)
Oct 13, 2022 38.76 41.29 38.73 40.86 2,226,307 +1.42(+3.60%)
Oct 12, 2022 40.66 40.66 39.43 39.44 1,697,278 -1.30(-3.19%)
Oct 11, 2022 40.72 41.42 40.52 40.74 1,939,590 +0.05(+0.12%)
Oct 10, 2022 40.93 41.65 40.64 40.69 2,338,977 -0.11(-0.27%)
Oct 07, 2022 40.63 41.04 40.33 40.80 1,930,151 +0.02(+0.05%)
Oct 06, 2022 41.07 41.41 40.63 40.78 2,238,532 -0.40(-0.96%)
Oct 05, 2022 39.91 41.47 39.69 41.17 2,180,406 +0.49(+1.19%)
Oct 04, 2022 39.28 40.71 39.27 40.69 2,335,919 +1.66(+4.25%)
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.