Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 40.72 41.40 40.62 41.40 201,131 +1.27(+3.16%)
Oct 03, 2022 40.16 40.42 39.73 40.13 210,090 +0.69(+1.75%)
Sep 30, 2022 39.23 39.88 38.85 39.44 106,727 +0.16(+0.41%)
Sep 29, 2022 39.60 39.60 38.44 39.28 65,511 -0.60(-1.50%)
Sep 28, 2022 38.42 39.88 38.32 39.88 140,984 +1.72(+4.51%)
Sep 27, 2022 37.93 38.97 37.82 38.16 208,769 +0.65(+1.73%)
Sep 26, 2022 38.44 38.63 37.40 37.51 344,088 -1.07(-2.77%)
Sep 23, 2022 40.39 40.39 38.26 38.58 212,938 -2.24(-5.49%)
Sep 22, 2022 41.58 41.70 40.77 40.82 172,755 -0.68(-1.64%)
Sep 21, 2022 42.46 42.46 41.50 41.50 68,856 -0.50(-1.19%)
Sep 20, 2022 41.87 42.01 41.61 42.00 73,027 -0.03(-0.07%)
Sep 19, 2022 41.37 42.04 41.25 42.03 248,809 +0.20(+0.48%)
Sep 16, 2022 42.22 42.22 41.61 41.83 130,113 -0.65(-1.53%)
Sep 15, 2022 42.54 42.89 42.47 42.48 116,737 -0.52(-1.20%)
Sep 14, 2022 42.46 43.06 42.36 42.99 114,771 +0.74(+1.76%)
Sep 13, 2022 42.55 42.91 42.20 42.25 126,522 -0.66(-1.54%)
Sep 12, 2022 42.84 43.12 42.72 42.91 93,396 +0.25(+0.59%)
Sep 09, 2022 42.39 42.70 42.33 42.66 70,402 +0.64(+1.52%)
Sep 08, 2022 41.99 42.08 41.52 42.02 288,056 +0.12(+0.29%)
Sep 07, 2022 41.56 41.97 41.25 41.90 83,975 +0.29(+0.70%)
Sep 06, 2022 42.42 42.54 41.56 41.61 191,612 -0.53(-1.26%)
Sep 02, 2022 42.39 42.39 41.81 42.14 67,161 +0.47(+1.13%)
Sep 01, 2022 41.78 41.86 41.26 41.67 156,101 -0.43(-1.02%)
Aug 31, 2022 41.93 42.41 41.62 42.10 101,928 -0.13(-0.31%)
Aug 30, 2022 42.91 42.91 42.11 42.23 208,250 -0.90(-2.09%)
Aug 29, 2022 42.97 43.33 42.78 43.13 202,623 +0.12(+0.28%)
Aug 26, 2022 43.43 43.46 42.84 43.01 86,302 -0.46(-1.06%)
Aug 25, 2022 43.33 43.51 43.10 43.47 69,586 +0.30(+0.69%)
Aug 24, 2022 43.01 43.25 42.95 43.17 141,231 +0.22(+0.51%)
Aug 23, 2022 42.33 43.01 42.27 42.95 221,664 +0.77(+1.83%)
Aug 22, 2022 42.05 42.33 41.79 42.18 80,079 +0.00(+0.00%)
Aug 19, 2022 42.18 42.47 42.14 42.18 53,709 -0.33(-0.78%)
Aug 18, 2022 42.02 42.52 41.88 42.51 107,743 +0.94(+2.26%)
Aug 17, 2022 41.67 41.80 41.21 41.57 143,361 -0.26(-0.62%)
Aug 16, 2022 41.51 41.88 41.45 41.83 113,754 +0.40(+0.97%)
Aug 15, 2022 41.13 41.43 40.59 41.43 143,496 -0.16(-0.38%)
Aug 12, 2022 41.31 41.59 41.16 41.59 69,779 +0.30(+0.73%)
Aug 11, 2022 41.17 41.60 40.66 41.29 144,607 +0.68(+1.67%)
Aug 10, 2022 40.35 40.84 39.73 40.61 89,099 +0.50(+1.25%)
Aug 09, 2022 39.92 40.23 39.81 40.11 163,962 +0.33(+0.83%)
Aug 08, 2022 39.53 40.02 39.53 39.78 104,125 +0.17(+0.43%)
Aug 05, 2022 39.45 39.94 38.87 39.61 129,428 -0.54(-1.34%)
Aug 04, 2022 41.59 41.59 40.00 40.15 488,500 -1.34(-3.23%)
Aug 03, 2022 41.79 41.80 41.03 41.49 170,347 -0.12(-0.29%)
Aug 02, 2022 41.71 41.71 41.19 41.61 108,135 -0.06(-0.14%)
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.