Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 45.59 45.59 44.56 44.70 597,025 -1.42(-3.08%)
Dec 08, 2022 45.98 46.67 45.71 46.12 415,309 +0.40(+0.87%)
Dec 07, 2022 44.88 45.82 44.30 45.72 387,746 +0.77(+1.71%)
Dec 06, 2022 45.20 45.71 44.37 44.95 579,785 +0.29(+0.65%)
Dec 05, 2022 44.09 44.91 43.69 44.66 343,871 +0.24(+0.54%)
Dec 02, 2022 44.02 44.48 43.55 44.42 416,059 +0.21(+0.48%)
Dec 01, 2022 43.94 44.63 43.54 44.21 337,767 +0.26(+0.59%)
Nov 30, 2022 44.58 44.66 43.25 43.95 647,091 -0.61(-1.37%)
Nov 29, 2022 44.31 44.96 44.00 44.56 402,541 +0.36(+0.81%)
Nov 28, 2022 43.55 44.33 43.41 44.20 328,869 +0.16(+0.36%)
Nov 25, 2022 43.25 44.12 43.19 44.04 201,134 +0.87(+2.02%)
Nov 23, 2022 43.72 44.20 42.89 43.17 322,164 -0.89(-2.02%)
Nov 22, 2022 43.03 44.16 42.51 44.06 445,655 +1.94(+4.61%)
Nov 21, 2022 40.68 42.17 40.56 42.12 487,434 +1.07(+2.61%)
Nov 18, 2022 41.63 42.97 40.96 41.05 659,114 +1.37(+3.45%)
Nov 17, 2022 38.55 39.68 38.01 39.68 618,738 +0.70(+1.80%)
Nov 16, 2022 39.36 39.76 37.77 38.98 444,394 -1.44(-3.56%)
Nov 15, 2022 40.48 41.34 40.19 40.42 449,508 +0.58(+1.46%)
Nov 14, 2022 39.54 40.52 39.18 39.84 340,921 -0.10(-0.25%)
Nov 11, 2022 40.31 41.04 39.90 39.94 414,082 -0.02(-0.05%)
Nov 10, 2022 39.52 40.83 39.22 39.96 407,179 +1.75(+4.58%)
Nov 09, 2022 38.90 39.38 37.84 38.21 286,668 -1.08(-2.75%)
Nov 08, 2022 39.83 40.24 38.86 39.29 272,185 -0.05(-0.13%)
Nov 07, 2022 38.96 39.38 38.37 39.34 272,425 +0.56(+1.44%)
Nov 04, 2022 38.86 38.95 38.00 38.78 252,194 +0.75(+1.97%)
Nov 03, 2022 37.81 38.36 37.20 38.03 445,384 +0.14(+0.37%)
Nov 02, 2022 38.85 37.81 37.89 399,247 -1.13(-2.90%)
Nov 01, 2022 39.85 39.97 38.69 39.02 328,977 -0.31(-0.79%)
Oct 31, 2022 40.22 40.55 39.31 39.33 426,919 -1.11(-2.74%)
Oct 28, 2022 39.40 40.54 38.86 40.44 471,431 +1.07(+2.72%)
Oct 27, 2022 39.23 39.67 38.61 39.37 426,985 +0.24(+0.61%)
Oct 26, 2022 38.26 39.63 37.94 39.13 618,343 +0.88(+2.30%)
Oct 25, 2022 36.95 38.27 36.62 38.25 552,900 +1.36(+3.69%)
Oct 24, 2022 36.32 36.93 36.01 36.89 420,380 +0.67(+1.85%)
Oct 21, 2022 35.05 36.28 34.94 36.22 399,578 +1.41(+4.05%)
Oct 20, 2022 35.03 36.14 34.59 34.81 368,732 +0.01(+0.03%)
Oct 19, 2022 35.19 35.37 34.33 34.80 359,235 -0.57(-1.61%)
Oct 18, 2022 35.88 36.50 35.24 35.37 389,196 +0.13(+0.37%)
Oct 17, 2022 34.89 35.32 34.44 35.24 442,173 +1.12(+3.28%)
Oct 14, 2022 34.66 34.88 33.78 34.12 288,285 -0.28(-0.81%)
Oct 13, 2022 32.84 34.70 32.20 34.40 378,897 +1.10(+3.30%)
Oct 12, 2022 33.62 33.85 33.10 33.30 323,590 -0.27(-0.80%)
Oct 11, 2022 33.22 34.37 32.95 33.57 408,822 +0.32(+0.95%)
Oct 10, 2022 34.00 34.17 32.83 33.25 366,267 -0.42(-1.23%)
Oct 07, 2022 33.86 34.07 33.21 33.67 408,176 -0.49(-1.45%)
Oct 06, 2022 34.30 35.05 33.93 34.16 420,661 -0.35(-1.00%)
Oct 05, 2022 33.45 34.58 33.32 34.51 500,809 +0.53(+1.57%)
Oct 04, 2022 33.01 33.99 33.01 33.97 415,219 +1.77(+5.50%)
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.