Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 37.31 37.96 37.28 37.64 2,494,429 +1.43(+3.95%)
Nov 28, 2022 36.08 36.72 35.88 36.21 1,875,231 -0.60(-1.63%)
Nov 25, 2022 36.82 37.14 36.56 36.81 2,226,024 +0.83(+2.31%)
Nov 23, 2022 35.76 36.20 35.59 35.98 3,445,134 +0.49(+1.38%)
Nov 22, 2022 34.85 35.53 34.70 35.49 2,840,067 +1.74(+5.16%)
Nov 21, 2022 33.52 33.91 32.83 33.75 3,765,179 -0.15(-0.44%)
Nov 18, 2022 33.62 34.13 33.35 33.90 2,789,380 -1.00(-2.87%)
Nov 17, 2022 34.48 34.93 34.15 34.90 2,575,807 -0.10(-0.29%)
Nov 16, 2022 35.80 35.89 34.84 35.00 2,371,928 -1.09(-3.02%)
Nov 15, 2022 35.86 36.20 35.33 36.09 3,877,882 +1.42(+4.10%)
Nov 14, 2022 35.18 35.60 34.61 34.67 4,804,702 -0.55(-1.56%)
Nov 11, 2022 35.38 35.52 34.75 35.22 4,145,958 +0.76(+2.21%)
Nov 10, 2022 34.55 34.81 33.91 34.46 2,354,892 +0.37(+1.10%)
Nov 09, 2022 35.69 35.69 33.97 34.09 4,033,646 -2.08(-5.75%)
Nov 08, 2022 36.38 36.58 35.86 36.16 3,466,161 -0.94(-2.54%)
Nov 07, 2022 37.09 37.38 36.96 37.11 1,418,577 +0.20(+0.55%)
Nov 04, 2022 37.30 37.56 36.58 36.90 2,931,625 +0.76(+2.10%)
Nov 03, 2022 35.62 36.30 35.51 36.15 1,940,777 +0.24(+0.68%)
Nov 02, 2022 36.41 35.86 35.90 2,501,301 -0.24(-0.67%)
Nov 01, 2022 36.16 36.33 35.78 36.15 2,929,754 +0.89(+2.54%)
Oct 31, 2022 35.06 35.70 34.94 35.25 3,055,565 -0.52(-1.44%)
Oct 28, 2022 35.81 36.09 35.02 35.77 4,149,801 +0.91(+2.62%)
Oct 27, 2022 35.22 35.76 34.82 34.85 4,074,609 +0.51(+1.47%)
Oct 26, 2022 33.80 34.64 33.78 34.35 3,635,260 +1.17(+3.51%)
Oct 25, 2022 33.26 33.64 33.05 33.18 2,605,290 +0.17(+0.53%)
Oct 24, 2022 33.13 33.39 32.89 33.01 2,815,889 -0.45(-1.34%)
Oct 21, 2022 33.20 33.63 33.07 33.45 2,359,118 +0.05(+0.15%)
Oct 20, 2022 33.65 33.90 33.25 33.41 2,621,707 +0.22(+0.67%)
Oct 19, 2022 32.65 33.25 32.61 33.18 3,574,695 +0.12(+0.35%)
Oct 18, 2022 33.13 33.41 32.51 33.07 3,556,347 -0.48(-1.42%)
Oct 17, 2022 33.35 33.79 33.24 33.54 3,174,781 +0.74(+2.25%)
Oct 14, 2022 34.12 34.12 32.77 32.80 4,163,667 -1.71(-4.95%)
Oct 13, 2022 33.41 34.71 33.41 34.51 3,313,649 +1.08(+3.23%)
Oct 12, 2022 33.31 33.65 32.87 33.43 2,460,203 -0.20(-0.61%)
Oct 11, 2022 33.60 34.17 33.30 33.64 2,538,573 -0.50(-1.45%)
Oct 10, 2022 34.40 34.54 33.79 34.13 3,797,707 -0.11(-0.31%)
Oct 07, 2022 34.47 35.05 34.09 34.24 4,137,625 -0.07(-0.20%)
Oct 06, 2022 34.17 34.53 34.09 34.31 2,877,044 -0.05(-0.14%)
Oct 05, 2022 33.86 34.65 33.72 34.36 4,344,284 -0.12(-0.34%)
Oct 04, 2022 34.00 34.93 33.81 34.47 5,466,934 +0.88(+2.63%)
Oct 03, 2022 33.35 33.77 33.25 33.59 4,837,738 +1.42(+4.41%)
Sep 30, 2022 31.84 32.56 31.72 32.17 4,615,332 +0.07(+0.21%)
Sep 29, 2022 31.93 32.24 31.42 32.10 4,772,104 -0.52(-1.61%)
Sep 28, 2022 31.51 32.74 31.48 32.63 5,277,454 +0.55(+1.73%)
Sep 27, 2022 31.56 32.38 31.36 32.07 6,880,740 +1.30(+4.23%)
Sep 26, 2022 31.06 31.42 30.67 30.77 3,728,923 -0.47(-1.49%)
Sep 23, 2022 31.76 31.81 30.79 31.24 5,653,426 -2.08(-6.24%)
Sep 22, 2022 33.67 33.83 33.17 33.32 2,174,930 +0.17(+0.53%)
Sep 21, 2022 34.27 34.37 33.14 33.14 2,916,059 -0.49(-1.44%)
Sep 20, 2022 33.27 33.82 32.89 33.63 5,117,495 -0.14(-0.40%)
Sep 19, 2022 32.63 33.83 32.54 33.76 3,342,216 -0.32(-0.94%)
Sep 16, 2022 34.10 34.15 33.61 34.09 3,441,797 -0.53(-1.54%)
Sep 15, 2022 35.06 35.14 34.46 34.62 3,052,685 -1.01(-2.84%)
Sep 14, 2022 35.46 36.13 35.35 35.63 3,308,187 +0.90(+2.60%)
Sep 13, 2022 34.98 35.63 34.61 34.73 3,795,968 -0.72(-2.03%)
Sep 12, 2022 35.06 35.74 34.92 35.45 3,988,116 +0.48(+1.36%)
Sep 09, 2022 35.17 35.36 34.58 34.97 3,711,983 +0.44(+1.27%)
Sep 08, 2022 34.19 34.78 34.11 34.53 6,549,384 +0.05(+0.14%)
Sep 07, 2022 34.43 34.71 33.94 34.48 7,042,971 -2.13(-5.81%)
Sep 06, 2022 37.03 37.17 36.09 36.61 5,049,910 -1.18(-3.11%)
Sep 02, 2022 36.97 37.98 36.69 37.79 7,230,099 +1.16(+3.16%)
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.