Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 43.07 44.04 42.70 43.54 130,392 +0.43(+1.00%)
Nov 28, 2022 43.53 44.07 42.02 43.11 187,315 -0.71(-1.62%)
Nov 25, 2022 44.10 44.20 43.52 43.82 35,998 -0.09(-0.20%)
Nov 23, 2022 44.07 44.39 43.61 43.91 68,645 -0.17(-0.39%)
Nov 22, 2022 43.80 44.31 43.08 44.08 87,338 +0.61(+1.40%)
Nov 21, 2022 43.84 44.46 42.69 43.47 108,664 -1.00(-2.25%)
Nov 18, 2022 43.85 44.65 43.19 44.47 253,274 +1.37(+3.18%)
Nov 17, 2022 42.61 43.17 42.30 43.10 259,000 -0.13(-0.30%)
Nov 16, 2022 43.06 43.81 42.64 43.23 99,911 -0.35(-0.80%)
Nov 15, 2022 44.52 44.79 43.29 43.58 259,952 -0.10(-0.23%)
Nov 14, 2022 42.49 44.91 41.60 43.68 215,246 +0.17(+0.39%)
Nov 11, 2022 44.74 44.74 43.37 43.51 197,725 -0.71(-1.61%)
Nov 10, 2022 43.86 44.95 43.14 44.22 308,573 +2.31(+5.51%)
Nov 09, 2022 42.35 43.21 41.90 41.91 122,788 -0.92(-2.15%)
Nov 08, 2022 44.23 44.23 42.55 42.83 190,750 -1.03(-2.35%)
Nov 07, 2022 41.91 44.52 41.79 43.86 202,960 +2.07(+4.95%)
Nov 04, 2022 39.57 43.18 36.47 41.79 421,068 +0.87(+2.13%)
Nov 03, 2022 42.43 42.59 40.55 40.92 228,303 -2.23(-5.17%)
Nov 02, 2022 43.38 44.73 42.80 43.15 236,611 -0.23(-0.53%)
Nov 01, 2022 42.86 43.39 42.26 43.38 192,773 +1.16(+2.75%)
Oct 31, 2022 42.25 43.24 41.98 42.22 201,737 -0.14(-0.33%)
Oct 28, 2022 41.05 42.44 40.78 42.36 143,932 +1.45(+3.54%)
Oct 27, 2022 41.05 41.78 40.90 40.91 91,429 +0.05(+0.12%)
Oct 26, 2022 41.87 42.24 40.77 40.86 203,571 -0.72(-1.73%)
Oct 25, 2022 41.03 41.88 40.95 41.58 215,759 +0.67(+1.64%)
Oct 24, 2022 41.47 41.68 40.64 40.91 112,679 -0.39(-0.94%)
Oct 21, 2022 41.37 41.65 40.38 41.30 148,003 +0.17(+0.41%)
Oct 20, 2022 40.40 41.37 40.11 41.13 217,992 +1.09(+2.72%)
Oct 19, 2022 41.24 41.53 39.48 40.04 168,267 -1.81(-4.32%)
Oct 18, 2022 42.25 43.56 41.61 41.85 181,309 +0.47(+1.14%)
Oct 17, 2022 41.58 42.03 40.98 41.38 187,332 +0.66(+1.62%)
Oct 14, 2022 40.98 41.34 40.65 40.72 282,999 +0.18(+0.44%)
Oct 13, 2022 39.13 41.18 38.49 40.54 136,718 +0.44(+1.10%)
Oct 12, 2022 40.20 40.34 39.64 40.10 166,141 -0.01(-0.02%)
Oct 11, 2022 38.23 40.42 37.49 40.11 353,668 +1.93(+5.06%)
Oct 10, 2022 38.05 38.37 37.38 38.18 235,527 +0.00(+0.00%)
Oct 07, 2022 37.67 38.38 37.28 38.18 168,288 -0.30(-0.78%)
Oct 06, 2022 38.25 39.10 37.98 38.48 158,429 +0.01(+0.03%)
Oct 05, 2022 37.59 38.66 37.52 38.47 229,590 +0.08(+0.21%)
Oct 04, 2022 36.94 38.45 36.94 38.39 107,871 +2.49(+6.94%)
Oct 03, 2022 35.28 36.22 34.68 35.90 129,752 +1.01(+2.89%)
Sep 30, 2022 34.92 35.81 34.59 34.89 343,682 -0.36(-1.02%)
Sep 29, 2022 35.35 35.35 34.16 35.25 103,367 -0.76(-2.11%)
Sep 28, 2022 34.62 36.35 34.64 36.01 160,904 +1.65(+4.80%)
Sep 27, 2022 34.27 35.39 33.89 34.36 156,829 +0.69(+2.05%)
Sep 26, 2022 33.20 34.77 33.20 33.67 148,924 +0.38(+1.14%)
Sep 23, 2022 33.63 33.70 32.53 33.29 392,101 -1.08(-3.14%)
Sep 22, 2022 37.19 37.19 34.27 34.37 181,319 -2.82(-7.58%)
Sep 21, 2022 38.72 38.85 37.18 37.19 174,939 -1.53(-3.95%)
Sep 20, 2022 38.95 39.35 38.17 38.72 135,552 -0.39(-1.00%)
Sep 19, 2022 38.17 39.67 38.17 39.11 197,871 +0.71(+1.85%)
Sep 16, 2022 38.80 39.02 37.98 38.40 589,762 -0.92(-2.34%)
Sep 15, 2022 39.07 40.53 38.97 39.32 165,430 +0.02(+0.05%)
Sep 14, 2022 38.98 39.56 38.51 39.30 176,407 +0.25(+0.64%)
Sep 13, 2022 39.23 40.45 38.97 39.05 151,982 -2.01(-4.90%)
Sep 12, 2022 40.80 41.60 40.54 41.06 125,492 +0.58(+1.43%)
Sep 09, 2022 39.91 40.53 39.65 40.48 106,784 +1.14(+2.90%)
Sep 08, 2022 38.67 39.57 38.30 39.34 105,650 +0.06(+0.15%)
Sep 07, 2022 39.06 40.27 37.98 39.28 190,572 +1.36(+3.59%)
Sep 06, 2022 37.09 38.38 36.73 37.92 228,402 +0.90(+2.43%)
Sep 02, 2022 37.52 37.74 36.65 37.02 217,960 -0.15(-0.40%)
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.