Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 44.64 44.99 43.25 43.41 2,334,062 -1.43(-3.19%)
Sep 28, 2022 43.67 45.09 43.29 44.84 1,814,378 +1.21(+2.77%)
Sep 27, 2022 42.83 44.17 42.83 43.63 2,156,797 +1.31(+3.10%)
Sep 26, 2022 43.27 43.65 42.04 42.32 1,567,810 -1.50(-3.42%)
Sep 23, 2022 43.47 43.87 43.15 43.82 1,548,817 -0.18(-0.41%)
Sep 22, 2022 44.65 44.85 43.99 44.00 1,495,468 -0.78(-1.74%)
Sep 21, 2022 45.04 45.87 44.76 44.78 1,036,782 -0.16(-0.36%)
Sep 20, 2022 45.53 45.59 44.56 44.94 1,097,553 -0.68(-1.49%)
Sep 19, 2022 44.59 45.70 44.40 45.62 1,337,469 +0.69(+1.54%)
Sep 16, 2022 44.71 44.95 44.38 44.93 3,461,519 -0.05(-0.11%)
Sep 15, 2022 45.35 45.93 44.60 44.98 1,681,103 -0.49(-1.08%)
Sep 14, 2022 45.04 45.51 44.67 45.47 1,930,357 +0.65(+1.45%)
Sep 13, 2022 45.16 45.70 44.51 44.82 1,279,566 -0.81(-1.78%)
Sep 12, 2022 45.14 45.63 44.91 45.63 1,605,038 +0.64(+1.42%)
Sep 09, 2022 45.32 45.75 44.97 44.99 1,540,461 -0.28(-0.62%)
Sep 08, 2022 44.59 45.51 44.50 45.27 1,695,214 +0.33(+0.73%)
Sep 07, 2022 43.97 45.10 43.95 44.94 2,052,962 +0.53(+1.19%)
Sep 06, 2022 44.62 44.98 43.88 44.41 1,852,605 -0.06(-0.13%)
Sep 02, 2022 45.20 45.36 44.19 44.47 1,492,486 -0.59(-1.31%)
Sep 01, 2022 44.59 45.09 44.40 45.06 1,591,534 +0.06(+0.13%)
Aug 31, 2022 45.01 45.46 44.63 45.00 1,931,470 +0.12(+0.27%)
Aug 30, 2022 45.86 45.95 44.47 44.88 1,951,900 -0.94(-2.05%)
Aug 29, 2022 45.74 46.13 45.45 45.82 1,398,743 -0.44(-0.95%)
Aug 26, 2022 46.69 47.06 46.19 46.26 1,616,011 -0.57(-1.22%)
Aug 25, 2022 46.46 46.92 46.23 46.83 970,348 +0.37(+0.80%)
Aug 24, 2022 46.73 46.78 45.77 46.46 1,517,906 -0.24(-0.51%)
Aug 23, 2022 46.67 47.41 46.14 46.70 2,061,676 +0.05(+0.11%)
Aug 22, 2022 47.07 47.15 46.19 46.65 2,498,651 -1.10(-2.30%)
Aug 19, 2022 48.29 48.32 47.37 47.75 2,104,451 -0.69(-1.42%)
Aug 18, 2022 48.14 48.76 47.46 48.44 2,054,028 +0.04(+0.08%)
Aug 17, 2022 47.25 48.61 47.01 48.40 2,063,197 +0.89(+1.87%)
Aug 16, 2022 46.10 47.63 46.10 47.51 2,255,953 +1.44(+3.13%)
Aug 15, 2022 45.10 46.51 45.00 46.07 2,169,956 +0.73(+1.61%)
Aug 12, 2022 44.85 45.35 44.49 45.34 1,837,278 +0.55(+1.23%)
Aug 11, 2022 45.40 45.87 44.22 44.79 3,278,518 -0.68(-1.50%)
Aug 10, 2022 41.42 45.72 41.00 45.47 5,032,586 +6.03(+15.29%)
Aug 09, 2022 40.25 40.56 39.08 39.44 3,808,052 -0.77(-1.91%)
Aug 08, 2022 39.95 40.60 39.91 40.21 1,525,781 +0.26(+0.65%)
Aug 05, 2022 39.44 40.11 39.38 39.95 1,411,729 +0.34(+0.86%)
Aug 04, 2022 39.76 40.05 39.47 39.61 1,081,020 -0.23(-0.58%)
Aug 03, 2022 39.31 40.11 39.19 39.84 1,631,323 +0.54(+1.37%)
Aug 02, 2022 39.47 39.52 38.80 39.30 2,429,325 -0.26(-0.66%)
Aug 01, 2022 39.90 40.24 39.48 39.56 2,921,185 -0.40(-1.00%)
Jul 29, 2022 39.65 40.05 39.28 39.96 1,682,307 +0.34(+0.86%)
Jul 28, 2022 39.50 39.77 39.01 39.62 1,917,371 +0.26(+0.66%)
Jul 27, 2022 38.97 39.44 38.61 39.36 1,973,667 +0.63(+1.63%)
Jul 26, 2022 38.49 38.96 38.45 38.73 1,553,139 +0.09(+0.23%)
Jul 25, 2022 38.10 38.85 37.82 38.64 1,361,716 +0.69(+1.82%)
Jul 22, 2022 37.94 38.13 37.55 37.95 1,191,270 +0.24(+0.64%)
Jul 21, 2022 37.57 37.78 37.34 37.71 1,293,208 +0.01(+0.03%)
Jul 20, 2022 37.95 38.05 37.50 37.70 1,503,393 -0.36(-0.95%)
Jul 19, 2022 37.03 38.20 36.79 38.06 1,799,201 +1.32(+3.59%)
Jul 18, 2022 37.41 37.78 36.63 36.74 1,450,130 -0.67(-1.79%)
Jul 15, 2022 36.93 37.61 36.90 37.41 1,037,039 +0.65(+1.77%)
Jul 14, 2022 36.45 36.95 36.34 36.76 891,381 -0.31(-0.84%)
Jul 13, 2022 36.46 37.11 36.27 37.07 1,033,617 +0.29(+0.79%)
Jul 12, 2022 36.89 37.19 36.50 36.78 1,289,893 -0.15(-0.41%)
Jul 11, 2022 37.00 37.35 36.77 36.93 1,391,970 -0.34(-0.91%)
Jul 08, 2022 36.77 37.65 36.75 37.27 1,943,252 +0.82(+2.25%)
Jul 07, 2022 36.87 37.28 36.15 36.45 1,959,968 -0.30(-0.82%)
Jul 06, 2022 36.66 36.88 35.93 36.75 1,614,446 +0.26(+0.71%)
Jul 05, 2022 36.36 36.75 35.77 36.49 2,081,085 -0.28(-0.76%)
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.