Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 39.43 39.77 39.33 39.45 378,922 -0.30(-0.75%)
Dec 05, 2022 39.01 39.86 38.85 39.75 432,327 +0.36(+0.91%)
Dec 02, 2022 39.79 39.79 39.30 39.39 215,506 -0.31(-0.78%)
Dec 01, 2022 39.50 39.86 39.15 39.70 381,482 +0.57(+1.46%)
Nov 30, 2022 40.22 40.46 38.97 39.13 1,124,398 -2.11(-5.12%)
Nov 29, 2022 41.54 41.75 41.19 41.24 284,835 -0.74(-1.76%)
Nov 28, 2022 42.17 42.75 41.73 41.98 1,025,539 +0.78(+1.89%)
Nov 25, 2022 41.48 41.59 41.09 41.20 162,347 -0.03(-0.07%)
Nov 23, 2022 42.30 42.70 41.11 41.23 919,437 -1.91(-4.43%)
Nov 22, 2022 43.03 43.37 42.50 43.14 949,310 -0.72(-1.64%)
Nov 21, 2022 42.73 44.37 42.35 43.86 1,230,130 +2.15(+5.15%)
Nov 18, 2022 41.34 42.05 41.34 41.71 440,877 +0.06(+0.14%)
Nov 17, 2022 42.45 42.46 41.41 41.65 528,655 -0.49(-1.16%)
Nov 16, 2022 42.44 42.95 42.14 42.14 862,756 +0.94(+2.28%)
Nov 15, 2022 41.21 42.07 40.72 41.20 1,161,141 -2.04(-4.72%)
Nov 14, 2022 42.55 43.57 42.19 43.24 1,121,396 +0.08(+0.19%)
Nov 11, 2022 43.56 43.94 41.79 43.16 1,822,707 +3.76(+9.54%)
Nov 10, 2022 42.24 43.75 38.84 39.40 2,738,404 -5.93(-13.08%)
Nov 09, 2022 41.64 45.61 40.90 45.33 6,570,659 +5.36(+13.41%)
Nov 08, 2022 37.51 42.10 35.61 39.97 7,198,611 +4.59(+12.97%)
Nov 07, 2022 35.41 35.63 35.20 35.38 404,408 +0.61(+1.75%)
Nov 04, 2022 35.20 35.57 34.38 34.77 821,005 -1.61(-4.43%)
Nov 03, 2022 36.60 36.72 36.19 36.38 373,648 -0.06(-0.16%)
Nov 02, 2022 36.12 36.44 772,819 +0.39(+1.08%)
Nov 01, 2022 35.89 36.26 35.89 36.05 109,368 -0.16(-0.44%)
Oct 31, 2022 35.62 36.48 35.55 36.21 337,875 +0.48(+1.34%)
Oct 28, 2022 36.22 36.22 35.47 35.73 630,245 +0.08(+0.22%)
Oct 27, 2022 35.51 35.97 35.47 35.65 427,691 +0.17(+0.48%)
Oct 26, 2022 36.05 36.26 35.01 35.48 670,682 -0.83(-2.29%)
Oct 25, 2022 38.24 38.24 36.08 36.31 718,418 -1.97(-5.15%)
Oct 24, 2022 38.30 38.70 38.11 38.28 339,748 -0.29(-0.75%)
Oct 21, 2022 39.13 39.27 38.47 38.57 1,544,406 -0.35(-0.90%)
Oct 20, 2022 38.70 39.12 38.28 38.92 977,251 +0.37(+0.95%)
Oct 19, 2022 38.70 38.87 38.39 38.55 363,894 -0.06(-0.17%)
Oct 18, 2022 37.63 38.88 37.60 38.62 738,332 +0.70(+1.85%)
Oct 17, 2022 37.81 38.16 37.63 37.92 565,434 -0.84(-2.17%)
Oct 14, 2022 37.58 38.85 37.50 38.76 847,351 +0.52(+1.36%)
Oct 13, 2022 40.73 40.80 37.97 38.24 1,426,191 -0.59(-1.52%)
Oct 12, 2022 39.04 39.10 38.77 38.83 564,207 -0.43(-1.10%)
Oct 11, 2022 38.96 39.51 38.76 39.26 644,667 +0.45(+1.16%)
Oct 10, 2022 38.36 38.97 38.32 38.81 473,940 +0.58(+1.52%)
Oct 07, 2022 37.89 38.47 37.80 38.23 605,287 +1.15(+3.10%)
Oct 06, 2022 36.93 37.37 36.48 37.08 401,190 +0.21(+0.57%)
Oct 05, 2022 37.26 37.57 36.40 36.87 469,567 +0.26(+0.71%)
Oct 04, 2022 37.10 37.33 36.51 36.61 458,223 -1.47(-3.86%)
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.