Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 55.64 56.20 54.80 55.18 2,221,779 -0.99(-1.76%)
Nov 25, 2022 56.34 56.61 55.66 56.17 526,913 +0.05(+0.09%)
Nov 23, 2022 55.44 56.15 55.13 56.12 1,590,657 +0.72(+1.30%)
Nov 22, 2022 55.21 55.79 54.79 55.40 1,310,892 +0.21(+0.38%)
Nov 21, 2022 54.55 55.26 54.16 55.19 1,217,913 +0.10(+0.18%)
Nov 18, 2022 55.30 55.51 54.38 55.09 1,211,555 +0.72(+1.32%)
Nov 17, 2022 53.80 54.64 53.36 54.37 1,621,899 -0.37(-0.68%)
Nov 16, 2022 55.38 55.76 54.65 54.74 1,505,153 -0.75(-1.35%)
Nov 15, 2022 57.26 58.03 55.13 55.49 2,242,960 -0.05(-0.09%)
Nov 14, 2022 56.67 57.27 55.46 55.54 2,309,146 -1.27(-2.24%)
Nov 11, 2022 53.81 57.40 53.11 56.81 3,279,066 +3.31(+6.19%)
Nov 10, 2022 51.44 53.62 51.07 53.50 2,220,128 +3.95(+7.97%)
Nov 09, 2022 50.33 50.54 49.37 49.55 1,502,489 -0.99(-1.96%)
Nov 08, 2022 50.71 51.62 50.15 50.54 1,848,666 -0.47(-0.92%)
Nov 07, 2022 51.33 51.68 49.84 51.01 1,731,591 +0.16(+0.31%)
Nov 04, 2022 50.75 51.02 49.10 50.85 3,075,906 -0.18(-0.35%)
Nov 03, 2022 52.36 53.67 49.92 51.03 4,660,916 +3.18(+6.65%)
Nov 02, 2022 49.62 47.81 47.85 3,962,703 -1.61(-3.26%)
Nov 01, 2022 49.82 50.10 49.20 49.46 3,679,957 +0.07(+0.14%)
Oct 31, 2022 49.44 49.77 48.75 49.39 2,411,678 -0.21(-0.42%)
Oct 28, 2022 48.06 49.86 47.32 49.60 2,698,800 +1.83(+3.83%)
Oct 27, 2022 48.30 49.15 47.75 47.77 1,905,300 -0.42(-0.87%)
Oct 26, 2022 48.85 49.47 48.11 48.19 2,437,511 -0.23(-0.48%)
Oct 25, 2022 47.66 49.25 46.00 48.42 4,298,427 -0.97(-1.96%)
Oct 24, 2022 49.45 50.04 48.91 49.39 1,685,741 +0.19(+0.39%)
Oct 21, 2022 48.39 49.59 48.05 49.20 1,836,205 +0.69(+1.42%)
Oct 20, 2022 49.11 49.79 48.16 48.51 1,422,723 -0.43(-0.88%)
Oct 19, 2022 49.70 50.05 48.45 48.94 998,842 -1.19(-2.37%)
Oct 18, 2022 50.29 51.26 49.43 50.13 1,184,898 +0.92(+1.87%)
Oct 17, 2022 48.50 49.42 48.32 49.21 1,979,656 +1.75(+3.69%)
Oct 14, 2022 49.29 49.50 47.37 47.46 1,356,039 -1.48(-3.02%)
Oct 13, 2022 47.52 49.52 47.01 48.94 1,621,977 +0.00(+0.00%)
Oct 12, 2022 48.53 49.36 48.10 48.94 1,854,081 +0.47(+0.97%)
Oct 11, 2022 49.17 50.13 48.18 48.47 1,682,584 -0.86(-1.74%)
Oct 10, 2022 48.91 49.71 48.81 49.33 1,953,407 +0.81(+1.67%)
Oct 07, 2022 49.13 49.29 48.26 48.52 1,747,813 -1.42(-2.84%)
Oct 06, 2022 50.74 51.22 49.85 49.94 1,966,006 -1.00(-1.96%)
Oct 05, 2022 49.73 51.42 49.54 50.94 2,414,264 +0.38(+0.75%)
Oct 04, 2022 50.43 50.96 50.12 50.56 3,110,667 +1.19(+2.41%)
Oct 03, 2022 49.10 50.02 48.34 49.37 1,844,625 +1.05(+2.17%)
Sep 30, 2022 47.76 48.97 47.59 48.32 3,064,196 +0.67(+1.41%)
Sep 29, 2022 48.71 48.76 46.96 47.65 2,112,142 -1.58(-3.21%)
Sep 28, 2022 48.01 49.48 47.53 49.23 1,696,715 +1.74(+3.66%)
Sep 27, 2022 48.88 49.38 47.27 47.49 3,411,482 -0.82(-1.70%)
Sep 26, 2022 48.43 49.90 47.70 48.31 3,555,620 -0.83(-1.69%)
Sep 23, 2022 48.04 49.99 47.21 49.14 5,717,080 -0.09(-0.18%)
Sep 22, 2022 54.12 54.12 49.00 49.23 5,735,560 -4.67(-8.66%)
Sep 21, 2022 55.82 56.07 53.88 53.90 1,655,745 -1.37(-2.48%)
Sep 20, 2022 56.38 56.85 54.75 55.27 2,485,495 -1.72(-3.02%)
Sep 19, 2022 56.32 57.06 56.01 56.99 1,610,935 +0.33(+0.58%)
Sep 16, 2022 56.64 58.09 55.89 56.66 5,185,290 -1.00(-1.73%)
Sep 15, 2022 57.28 58.97 56.79 57.66 2,573,293 +0.25(+0.44%)
Sep 14, 2022 58.50 58.60 56.75 57.41 2,830,282 -1.17(-2.00%)
Sep 13, 2022 59.05 59.38 58.28 58.58 2,377,670 -2.11(-3.48%)
Sep 12, 2022 59.70 60.78 59.70 60.69 1,359,687 +1.36(+2.29%)
Sep 09, 2022 59.07 59.74 58.92 59.33 1,698,280 +0.46(+0.78%)
Sep 08, 2022 57.58 58.95 57.38 58.87 1,950,722 +0.23(+0.39%)
Sep 07, 2022 55.77 58.70 55.49 58.64 2,603,396 +3.10(+5.58%)
Sep 06, 2022 55.47 55.77 54.90 55.54 1,866,389 -0.27(-0.48%)
Sep 02, 2022 56.75 57.35 55.51 55.81 1,893,623 +0.19(+0.34%)
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.