Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 42.12 42.84 41.88 42.68 1,574,911 +0.02(+0.05%)
Dec 01, 2022 42.58 43.12 42.18 42.66 1,742,669 +0.15(+0.35%)
Nov 30, 2022 41.90 42.51 41.27 42.51 3,100,546 +0.75(+1.80%)
Nov 29, 2022 41.68 42.11 41.51 41.76 1,388,763 +0.40(+0.96%)
Nov 28, 2022 41.95 41.97 41.24 41.36 1,670,853 -0.71(-1.68%)
Nov 25, 2022 41.91 42.11 41.66 42.07 773,797 +0.23(+0.55%)
Nov 23, 2022 42.09 42.15 41.50 41.84 1,277,309 -0.47(-1.11%)
Nov 22, 2022 42.08 42.33 41.87 42.31 1,451,583 +0.58(+1.38%)
Nov 21, 2022 41.68 42.00 41.28 41.73 1,999,880 -0.32(-0.76%)
Nov 18, 2022 41.91 42.13 41.08 42.05 2,794,804 +0.90(+2.18%)
Nov 17, 2022 40.59 41.16 40.09 41.15 1,866,005 -0.13(-0.31%)
Nov 16, 2022 42.22 42.52 41.21 41.28 2,321,632 -1.33(-3.13%)
Nov 15, 2022 42.20 43.21 42.19 42.62 2,452,411 +0.81(+1.93%)
Nov 14, 2022 42.15 42.84 41.63 41.81 2,764,033 -0.44(-1.04%)
Nov 11, 2022 40.99 42.47 40.84 42.25 2,448,154 +1.44(+3.54%)
Nov 10, 2022 39.84 40.87 39.84 40.80 2,094,086 +2.42(+6.31%)
Nov 09, 2022 38.20 38.90 38.19 38.38 1,815,153 -0.31(-0.80%)
Nov 08, 2022 38.25 38.94 38.04 38.69 2,671,530 +0.59(+1.54%)
Nov 07, 2022 38.19 38.25 37.27 38.10 1,555,655 +0.32(+0.84%)
Nov 04, 2022 36.93 38.42 36.83 37.79 2,725,286 +1.64(+4.55%)
Nov 03, 2022 35.63 37.11 35.49 36.14 2,480,769 -0.05(-0.14%)
Nov 02, 2022 36.87 36.17 36.19 2,938,907 -0.97(-2.60%)
Nov 01, 2022 37.72 37.94 37.12 37.16 1,808,053 -0.22(-0.59%)
Oct 31, 2022 37.33 37.63 36.97 37.38 2,292,451 -0.31(-0.82%)
Oct 28, 2022 36.72 37.71 36.59 37.69 2,020,142 +0.96(+2.60%)
Oct 27, 2022 37.10 37.77 35.86 36.73 3,502,517 +0.34(+0.93%)
Oct 26, 2022 36.56 37.10 36.18 36.39 1,843,767 +0.18(+0.50%)
Oct 25, 2022 35.41 36.28 35.41 36.21 1,816,033 +0.72(+2.02%)
Oct 24, 2022 34.65 35.77 34.31 35.50 2,234,618 +1.10(+3.18%)
Oct 21, 2022 33.82 34.50 33.63 34.40 2,360,438 +0.77(+2.28%)
Oct 20, 2022 34.13 34.48 33.31 33.63 2,842,476 -0.30(-0.88%)
Oct 19, 2022 33.68 34.19 33.55 33.93 1,266,327 -0.04(-0.12%)
Oct 18, 2022 34.54 34.69 33.71 33.97 2,058,961 +0.31(+0.92%)
Oct 17, 2022 33.87 34.25 33.51 33.66 1,770,704 +0.59(+1.78%)
Oct 14, 2022 33.52 34.00 32.84 33.08 1,629,296 -0.26(-0.78%)
Oct 13, 2022 31.91 33.54 31.42 33.33 1,966,925 +0.85(+2.61%)
Oct 12, 2022 32.79 32.83 32.30 32.49 1,733,732 -0.31(-0.94%)
Oct 11, 2022 32.61 33.36 32.41 32.80 1,774,891 +0.08(+0.24%)
Oct 10, 2022 33.41 33.44 32.43 32.72 2,065,595 -0.75(-2.23%)
Oct 07, 2022 33.75 33.84 33.20 33.46 1,474,713 -0.64(-1.87%)
Oct 06, 2022 33.86 34.25 33.69 34.10 1,621,054 +0.07(+0.20%)
Oct 05, 2022 33.44 34.16 33.24 34.03 1,925,045 -0.16(-0.47%)
Oct 04, 2022 33.49 34.25 33.35 34.19 2,240,326 +1.57(+4.82%)
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.