Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.88 31.88 31.23 31.74 25,874,544 -0.21(-0.66%)
Oct 28, 2022 31.45 32.02 30.63 31.95 34,414,064 -0.02(-0.06%)
Oct 27, 2022 32.99 34.26 31.86 31.97 38,958,252 +0.47(+1.49%)
Oct 26, 2022 32.00 32.18 31.45 31.50 32,064,848 -0.06(-0.19%)
Oct 25, 2022 31.20 31.61 31.08 31.56 25,316,044 +0.48(+1.54%)
Oct 24, 2022 30.84 31.38 30.73 31.08 28,650,478 +0.60(+1.97%)
Oct 21, 2022 30.31 30.75 30.05 30.48 30,824,616 +0.02(+0.07%)
Oct 20, 2022 30.50 30.80 30.26 30.46 22,997,024 +0.08(+0.26%)
Oct 19, 2022 30.73 30.95 30.26 30.38 29,084,688 -0.37(-1.20%)
Oct 18, 2022 31.33 31.59 30.47 30.75 29,235,162 -0.07(-0.23%)
Oct 17, 2022 30.47 30.96 30.40 30.82 29,155,388 +0.77(+2.56%)
Oct 14, 2022 30.52 30.84 30.01 30.05 27,617,876 -0.18(-0.60%)
Oct 13, 2022 28.67 30.51 28.39 30.23 35,210,040 +1.54(+5.37%)
Oct 12, 2022 28.73 29.33 28.52 28.69 29,783,244 +0.01(+0.03%)
Oct 11, 2022 28.93 29.15 28.62 28.68 34,744,528 -0.45(-1.54%)
Oct 10, 2022 29.54 29.75 29.03 29.13 23,583,108 -0.14(-0.48%)
Oct 07, 2022 29.88 29.98 29.20 29.27 28,850,610 -0.78(-2.60%)
Oct 06, 2022 30.63 30.72 29.98 30.05 32,508,352 -0.69(-2.24%)
Oct 05, 2022 30.53 30.91 30.14 30.74 22,332,756 -0.25(-0.81%)
Oct 04, 2022 30.49 31.10 30.40 30.99 28,183,204 +0.63(+2.08%)
Oct 03, 2022 29.58 30.50 29.33 30.36 34,650,692 +1.29(+4.43%)
Sep 30, 2022 30.38 30.38 29.02 29.07 31,699,064 -1.09(-3.61%)
Sep 29, 2022 30.59 30.59 29.74 30.16 28,752,824 -0.72(-2.34%)
Sep 28, 2022 30.40 31.11 30.13 30.89 26,641,368 +0.89(+2.97%)
Sep 27, 2022 31.00 31.13 29.74 29.99 34,685,652 -0.62(-2.04%)
Sep 26, 2022 31.38 31.57 30.26 30.62 35,928,716 -0.94(-2.98%)
Sep 23, 2022 32.08 32.12 31.17 31.56 27,692,602 -0.62(-1.94%)
Sep 22, 2022 32.31 32.63 32.02 32.18 25,406,340 -0.23(-0.70%)
Sep 21, 2022 33.72 33.79 32.39 32.41 37,059,456 -1.13(-3.37%)
Sep 20, 2022 33.69 33.93 33.30 33.54 26,860,738 -0.61(-1.80%)
Sep 19, 2022 34.06 34.46 33.70 34.16 23,661,784 -0.06(-0.17%)
Sep 16, 2022 33.79 34.40 33.63 34.22 52,759,600 +0.52(+1.53%)
Sep 15, 2022 34.15 34.30 33.42 33.70 37,326,824 -0.47(-1.36%)
Sep 14, 2022 33.73 34.40 33.35 34.17 32,076,998 +1.00(+3.02%)
Sep 13, 2022 34.76 34.85 33.12 33.17 36,279,608 -2.21(-6.25%)
Sep 12, 2022 35.41 35.58 35.06 35.38 21,974,252 +0.26(+0.73%)
Sep 09, 2022 34.14 35.19 34.04 35.12 28,548,786 +1.05(+3.08%)
Sep 08, 2022 34.60 34.60 33.44 34.07 39,421,096 -0.60(-1.74%)
Sep 07, 2022 34.46 34.77 34.29 34.67 33,483,222 +0.24(+0.69%)
Sep 06, 2022 35.66 35.66 34.28 34.43 30,106,804 -1.01(-2.85%)
Sep 02, 2022 36.61 36.70 35.34 35.44 20,316,668 -1.13(-3.09%)
Sep 01, 2022 35.83 36.60 35.83 36.57 22,930,584 +0.70(+1.96%)
Aug 31, 2022 35.94 36.15 35.71 35.87 32,765,206 +0.47(+1.32%)
Aug 30, 2022 36.20 36.24 35.30 35.41 23,912,468 -0.57(-1.57%)
Aug 29, 2022 36.40 36.55 35.93 35.97 23,500,344 -0.51(-1.39%)
Aug 26, 2022 37.42 37.74 36.46 36.48 21,935,660 -0.79(-2.13%)
Aug 25, 2022 36.96 37.38 36.70 37.27 21,762,626 +0.49(+1.32%)
Aug 24, 2022 36.88 37.33 36.74 36.78 17,824,146 -0.13(-0.35%)
Aug 23, 2022 37.32 37.47 36.89 36.91 16,244,322 -0.38(-1.01%)
Aug 22, 2022 38.29 38.29 37.21 37.29 21,590,332 -1.05(-2.74%)
Aug 19, 2022 38.05 38.45 37.80 38.34 19,867,402 +0.07(+0.18%)
Aug 18, 2022 38.93 39.06 38.07 38.27 29,294,326 -0.64(-1.66%)
Aug 17, 2022 39.63 39.73 38.74 38.91 18,610,580 -1.09(-2.73%)
Aug 16, 2022 39.81 40.20 39.58 40.00 17,798,696 -0.21(-0.52%)
Aug 15, 2022 39.24 40.27 39.05 40.21 19,174,888 +0.57(+1.43%)
Aug 12, 2022 39.43 39.72 39.09 39.65 17,081,002 +0.59(+1.52%)
Aug 11, 2022 38.82 39.48 38.79 39.05 15,197,594 +0.44(+1.13%)
Aug 10, 2022 38.43 38.73 38.22 38.62 18,587,748 +0.79(+2.10%)
Aug 09, 2022 38.25 38.40 37.53 37.82 17,695,822 -0.43(-1.11%)
Aug 08, 2022 38.43 39.03 38.17 38.25 15,842,027 +0.32(+0.84%)
Aug 05, 2022 37.43 38.09 37.43 37.93 20,936,820 -0.65(-1.70%)
Aug 04, 2022 38.24 38.87 38.02 38.59 20,091,302 +0.45(+1.17%)
Aug 03, 2022 37.49 38.30 37.31 38.14 29,182,366 +0.79(+2.12%)
Aug 02, 2022 37.26 37.73 37.11 37.35 25,789,446 +0.17(+0.45%)
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.