Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 41.89 42.18 41.35 42.09 1,331,565 +0.47(+1.13%)
Nov 29, 2022 41.83 41.89 41.35 41.62 880,151 -0.31(-0.74%)
Nov 28, 2022 42.08 42.33 41.78 41.93 1,426,241 -0.50(-1.19%)
Nov 25, 2022 42.28 42.48 42.14 42.44 489,248 +0.33(+0.78%)
Nov 23, 2022 41.71 42.11 41.66 42.11 1,094,489 +0.25(+0.59%)
Nov 22, 2022 41.86 41.92 41.40 41.86 1,022,085 +0.22(+0.53%)
Nov 21, 2022 41.91 41.96 41.56 41.64 1,053,578 -0.19(-0.44%)
Nov 18, 2022 41.30 41.88 41.13 41.83 1,503,491 +0.73(+1.78%)
Nov 17, 2022 40.98 41.14 40.76 41.09 1,336,373 -0.23(-0.56%)
Nov 16, 2022 41.22 41.63 41.22 41.32 999,619 +0.11(+0.26%)
Nov 15, 2022 41.69 41.88 41.12 41.22 1,427,106 -0.33(-0.79%)
Nov 14, 2022 41.75 41.95 41.52 41.54 1,063,135 -0.13(-0.32%)
Nov 11, 2022 41.57 41.70 41.07 41.68 999,807 +0.27(+0.64%)
Nov 10, 2022 40.84 41.45 40.76 41.41 1,670,049 +1.39(+3.47%)
Nov 09, 2022 40.20 40.65 39.97 40.02 4,738,347 -0.40(-0.98%)
Nov 08, 2022 40.41 40.91 40.15 40.42 1,288,724 +0.07(+0.18%)
Nov 07, 2022 40.55 40.63 40.14 40.35 1,546,820 -0.17(-0.41%)
Nov 04, 2022 40.60 40.79 39.94 40.52 1,938,800 +0.66(+1.66%)
Nov 03, 2022 39.33 40.09 39.15 39.86 2,322,579 +0.06(+0.16%)
Nov 02, 2022 40.14 39.77 39.79 2,615,595 -0.13(-0.33%)
Nov 01, 2022 40.21 40.37 39.75 39.93 2,293,892 +0.08(+0.20%)
Oct 31, 2022 39.73 39.98 39.49 39.85 1,540,150 -0.33(-0.81%)
Oct 28, 2022 39.44 40.23 39.37 40.17 1,858,918 +0.62(+1.56%)
Oct 27, 2022 39.31 39.91 39.27 39.56 1,684,064 +0.34(+0.88%)
Oct 26, 2022 38.99 39.54 38.80 39.21 1,953,840 +0.40(+1.02%)
Oct 25, 2022 38.32 38.88 38.23 38.81 1,267,855 +0.56(+1.46%)
Oct 24, 2022 38.29 38.43 37.80 38.26 1,391,192 +0.09(+0.23%)
Oct 21, 2022 37.51 38.37 37.37 38.17 1,568,041 +0.57(+1.53%)
Oct 20, 2022 38.12 38.71 37.53 37.59 1,674,293 -0.36(-0.95%)
Oct 19, 2022 38.17 38.17 37.71 37.96 974,312 -0.39(-1.01%)
Oct 18, 2022 38.34 38.51 37.84 38.35 1,640,667 +0.43(+1.14%)
Oct 17, 2022 37.53 38.40 37.48 37.91 1,569,376 +0.95(+2.58%)
Oct 14, 2022 37.92 38.03 36.92 36.96 1,639,713 -0.86(-2.27%)
Oct 13, 2022 35.44 37.92 35.24 37.82 2,514,976 +1.79(+4.98%)
Oct 12, 2022 36.60 36.97 36.01 36.02 1,609,598 -0.61(-1.66%)
Oct 11, 2022 36.67 37.26 36.42 36.63 1,572,776 -0.06(-0.17%)
Oct 10, 2022 37.22 37.37 36.64 36.69 999,380 -0.42(-1.12%)
Oct 07, 2022 37.44 37.69 36.98 37.11 1,613,612 -0.34(-0.90%)
Oct 06, 2022 38.66 38.66 37.43 37.44 1,602,053 -1.42(-3.66%)
Oct 05, 2022 39.23 39.27 38.41 38.87 1,349,434 -0.89(-2.24%)
Oct 04, 2022 39.06 39.79 39.06 39.76 1,878,705 +0.83(+2.13%)
Oct 03, 2022 37.57 39.04 37.52 38.93 2,038,900 +1.87(+5.05%)
Sep 30, 2022 37.89 37.93 37.01 37.06 2,218,896 -0.81(-2.15%)
Sep 29, 2022 39.14 39.19 37.82 37.87 2,398,792 -1.48(-3.77%)
Sep 28, 2022 38.91 39.52 38.69 39.35 2,454,115 +0.47(+1.20%)
Sep 27, 2022 39.40 39.66 38.84 38.88 1,577,119 -0.32(-0.81%)
Sep 26, 2022 39.66 39.80 38.89 39.20 1,717,483 -0.77(-1.92%)
Sep 23, 2022 40.50 40.51 39.82 39.97 1,559,905 -0.87(-2.14%)
Sep 22, 2022 40.49 41.01 40.38 40.85 1,386,188 +0.27(+0.68%)
Sep 21, 2022 40.91 41.21 40.56 40.57 1,546,213 -0.31(-0.76%)
Sep 20, 2022 41.41 41.41 40.78 40.88 1,593,041 -0.86(-2.05%)
Sep 19, 2022 41.12 41.76 41.03 41.74 1,365,083 +0.27(+0.64%)
Sep 16, 2022 40.78 41.53 40.75 41.47 1,486,541 +0.34(+0.84%)
Sep 15, 2022 40.98 41.49 40.76 41.13 1,653,617 +0.15(+0.37%)
Sep 14, 2022 41.33 41.37 40.94 40.98 1,799,436 -0.34(-0.81%)
Sep 13, 2022 42.57 42.68 41.31 41.32 4,575,618 -1.78(-4.12%)
Sep 12, 2022 42.83 43.25 42.69 43.09 1,781,237 +0.51(+1.21%)
Sep 09, 2022 42.20 42.60 42.10 42.58 2,873,394 +0.73(+1.75%)
Sep 08, 2022 41.85 41.92 41.43 41.85 1,174,231 -0.11(-0.27%)
Sep 07, 2022 41.54 42.02 41.43 41.96 1,660,670 +0.42(+1.01%)
Sep 06, 2022 42.19 42.27 41.50 41.54 1,463,592 -0.57(-1.36%)
Sep 02, 2022 42.20 42.63 41.92 42.12 1,060,084 +0.13(+0.31%)
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.