Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 76.99 78.77 76.17 76.31 316,210 -0.38(-0.50%)
Nov 28, 2022 78.37 78.52 75.97 76.69 277,805 -2.69(-3.39%)
Nov 25, 2022 78.17 79.59 78.05 79.38 93,576 +0.31(+0.39%)
Nov 23, 2022 78.62 81.06 78.59 79.07 330,794 +0.37(+0.47%)
Nov 22, 2022 77.74 78.72 75.92 78.70 427,285 +1.54(+2.00%)
Nov 21, 2022 75.13 77.38 75.07 77.16 450,819 +0.57(+0.74%)
Nov 18, 2022 78.35 78.77 76.04 76.59 261,050 +0.08(+0.10%)
Nov 17, 2022 72.28 76.61 71.43 76.51 422,514 +2.12(+2.85%)
Nov 16, 2022 76.40 76.40 73.01 74.39 402,693 -3.71(-4.75%)
Nov 15, 2022 78.55 80.24 77.70 78.10 315,452 +1.69(+2.21%)
Nov 14, 2022 75.64 78.00 75.29 76.41 361,506 -0.68(-0.88%)
Nov 11, 2022 75.00 77.99 74.60 77.09 343,636 +2.03(+2.70%)
Nov 10, 2022 73.11 75.21 72.18 75.06 572,211 +5.23(+7.49%)
Nov 09, 2022 68.55 70.42 67.62 69.83 302,622 -0.09(-0.13%)
Nov 08, 2022 70.84 71.27 68.50 69.92 380,080 +0.75(+1.08%)
Nov 07, 2022 64.50 69.89 64.49 69.17 580,678 +4.12(+6.33%)
Nov 04, 2022 62.33 65.14 61.30 65.05 593,842 +5.21(+8.71%)
Nov 03, 2022 57.54 62.55 57.11 59.84 582,110 +2.48(+4.32%)
Nov 02, 2022 58.80 57.18 57.36 384,154 -1.40(-2.38%)
Nov 01, 2022 59.63 59.99 58.74 58.76 293,242 +0.76(+1.31%)
Oct 31, 2022 59.16 59.63 57.57 58.00 296,141 -1.87(-3.12%)
Oct 28, 2022 57.44 60.39 57.34 59.87 214,510 +2.54(+4.43%)
Oct 27, 2022 59.29 60.05 57.03 57.33 258,766 -1.32(-2.25%)
Oct 26, 2022 57.00 60.67 56.02 58.65 302,502 +0.78(+1.35%)
Oct 25, 2022 55.75 59.30 55.75 57.87 347,152 +2.44(+4.40%)
Oct 24, 2022 55.44 55.82 53.71 55.43 241,683 +0.07(+0.13%)
Oct 21, 2022 53.30 55.63 52.82 55.36 273,718 +2.18(+4.10%)
Oct 20, 2022 51.59 55.54 51.59 53.18 409,770 +2.14(+4.19%)
Oct 19, 2022 50.66 51.89 50.09 51.04 528,554 +0.25(+0.49%)
Oct 18, 2022 53.77 54.65 49.78 50.79 748,868 -1.26(-2.42%)
Oct 17, 2022 53.20 54.00 51.53 52.05 505,007 +0.34(+0.66%)
Oct 14, 2022 56.30 56.80 51.55 51.71 462,481 -4.16(-7.45%)
Oct 13, 2022 51.90 57.22 51.00 55.87 485,849 +1.79(+3.31%)
Oct 12, 2022 55.75 56.29 53.75 54.08 387,859 -1.93(-3.45%)
Oct 11, 2022 57.98 58.84 55.19 56.01 519,462 -3.28(-5.53%)
Oct 10, 2022 61.71 61.71 56.94 59.29 356,978 -2.17(-3.53%)
Oct 07, 2022 64.04 64.54 61.17 61.46 381,325 -5.02(-7.55%)
Oct 06, 2022 67.13 68.83 66.23 66.48 263,020 -0.74(-1.10%)
Oct 05, 2022 65.50 67.83 65.09 67.22 607,521 +0.27(+0.40%)
Oct 04, 2022 66.14 67.50 65.00 66.95 343,721 +3.70(+5.85%)
Oct 03, 2022 61.63 64.38 61.28 63.25 277,478 +2.69(+4.44%)
Sep 30, 2022 60.62 62.65 59.04 60.56 627,682 -2.06(-3.29%)
Sep 29, 2022 61.95 62.70 60.32 62.62 314,422 +0.04(+0.06%)
Sep 28, 2022 59.33 62.99 58.89 62.58 397,837 +2.91(+4.88%)
Sep 27, 2022 59.65 60.65 58.11 59.67 335,020 +2.10(+3.65%)
Sep 26, 2022 57.20 59.22 57.20 57.57 343,500 +0.23(+0.40%)
Sep 23, 2022 57.50 58.01 56.29 57.34 356,193 -1.13(-1.93%)
Sep 22, 2022 60.69 61.00 57.88 58.47 301,535 -2.63(-4.30%)
Sep 21, 2022 61.43 63.59 60.94 61.10 237,323 -0.24(-0.39%)
Sep 20, 2022 60.28 61.77 59.99 61.34 221,546 -0.06(-0.10%)
Sep 19, 2022 60.11 62.18 59.41 61.40 248,797 +0.15(+0.24%)
Sep 16, 2022 60.25 61.42 59.09 61.25 489,758 -0.49(-0.79%)
Sep 15, 2022 62.35 63.29 60.74 61.74 231,019 -1.41(-2.23%)
Sep 14, 2022 63.25 64.13 61.83 63.15 209,831 +0.23(+0.37%)
Sep 13, 2022 62.79 64.23 62.11 62.92 327,597 -3.40(-5.13%)
Sep 12, 2022 66.19 66.53 64.41 66.32 343,061 +0.71(+1.08%)
Sep 09, 2022 65.00 66.13 64.72 65.61 354,104 +1.42(+2.21%)
Sep 08, 2022 61.26 64.19 60.70 64.19 383,628 +1.64(+2.62%)
Sep 07, 2022 62.15 63.07 61.43 62.55 282,372 +0.39(+0.63%)
Sep 06, 2022 63.80 64.46 61.90 62.16 426,169 -1.23(-1.94%)
Sep 02, 2022 64.32 65.69 62.71 63.39 364,411 -0.16(-0.25%)
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.