Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 43.20 47.87 43.00 47.26 2,269,895 -2.40(-4.83%)
Dec 07, 2022 49.29 50.79 48.61 49.66 345,116 -0.37(-0.74%)
Dec 06, 2022 51.76 52.89 49.43 50.03 316,370 -1.62(-3.14%)
Dec 05, 2022 51.00 51.78 50.00 51.65 217,136 +0.35(+0.68%)
Dec 02, 2022 49.23 51.93 48.90 51.30 343,733 +1.33(+2.66%)
Dec 01, 2022 47.69 50.47 47.69 49.97 318,526 +2.39(+5.02%)
Nov 30, 2022 43.79 48.23 43.51 47.58 430,012 +3.91(+8.95%)
Nov 29, 2022 42.30 43.81 42.00 43.67 286,237 +1.34(+3.17%)
Nov 28, 2022 42.88 42.88 41.31 42.33 187,633 -0.98(-2.26%)
Nov 25, 2022 42.83 43.32 42.54 43.31 57,536 +0.59(+1.38%)
Nov 23, 2022 42.43 43.40 40.94 42.72 221,120 +0.05(+0.12%)
Nov 22, 2022 43.03 43.31 42.45 42.67 286,898 -0.33(-0.77%)
Nov 21, 2022 43.69 44.15 42.89 43.00 492,101 -0.52(-1.19%)
Nov 18, 2022 43.56 44.19 42.52 43.52 365,916 +0.97(+2.28%)
Nov 17, 2022 41.59 42.57 40.89 42.55 167,202 +0.04(+0.09%)
Nov 16, 2022 43.95 44.48 41.92 42.51 365,149 -1.82(-4.11%)
Nov 15, 2022 44.68 45.39 43.66 44.33 241,325 +0.56(+1.28%)
Nov 14, 2022 44.12 44.64 43.01 43.77 229,883 -0.72(-1.62%)
Nov 11, 2022 43.20 44.65 42.82 44.49 439,175 +1.25(+2.89%)
Nov 10, 2022 41.51 44.10 41.00 43.24 401,534 +3.61(+9.11%)
Nov 09, 2022 42.17 43.16 39.59 39.63 408,831 -3.20(-7.47%)
Nov 08, 2022 45.00 45.20 41.36 42.83 624,965 -2.28(-5.05%)
Nov 07, 2022 43.88 45.64 43.39 45.11 340,595 +1.31(+2.99%)
Nov 04, 2022 45.00 46.55 43.47 43.80 687,397 +2.48(+6.00%)
Nov 03, 2022 44.06 44.57 40.43 41.32 529,901 -3.37(-7.54%)
Nov 02, 2022 45.03 44.69 236,438 -0.59(-1.31%)
Nov 01, 2022 46.14 46.35 44.48 45.28 188,071 -0.69(-1.49%)
Oct 31, 2022 45.71 46.30 44.68 45.97 191,446 -0.18(-0.39%)
Oct 28, 2022 48.41 48.96 46.02 46.15 240,942 -2.19(-4.53%)
Oct 27, 2022 48.65 49.28 47.62 48.34 118,396 +0.16(+0.33%)
Oct 26, 2022 47.50 49.55 47.13 48.18 136,611 +1.05(+2.23%)
Oct 25, 2022 46.13 48.84 44.80 47.13 236,282 +1.17(+2.55%)
Oct 24, 2022 45.40 46.19 44.74 45.96 159,202 +0.60(+1.32%)
Oct 21, 2022 45.63 45.83 43.61 45.36 238,810 -0.16(-0.35%)
Oct 20, 2022 45.53 46.53 44.67 45.52 339,626 -0.13(-0.28%)
Oct 19, 2022 47.44 47.44 45.47 45.65 160,627 -2.11(-4.42%)
Oct 18, 2022 49.28 49.55 47.39 47.76 123,793 +0.17(+0.36%)
Oct 17, 2022 46.55 48.23 46.55 47.59 215,829 +2.01(+4.41%)
Oct 14, 2022 48.76 49.49 45.47 45.58 371,760 -1.31(-2.79%)
Oct 13, 2022 43.70 47.48 42.82 46.89 182,922 +2.00(+4.46%)
Oct 12, 2022 45.36 45.36 43.64 44.89 117,350 -0.32(-0.71%)
Oct 11, 2022 45.88 45.88 43.75 45.21 490,873 -0.77(-1.67%)
Oct 10, 2022 46.15 46.45 45.39 45.98 190,589 -0.32(-0.69%)
Oct 07, 2022 47.39 48.11 46.11 46.30 193,239 -1.91(-3.96%)
Oct 06, 2022 48.06 49.58 47.49 48.21 106,363 -0.02(-0.04%)
Oct 05, 2022 46.38 49.03 45.60 48.23 286,690 +0.77(+1.62%)
Oct 04, 2022 47.34 48.77 47.18 47.46 163,529 +1.37(+2.97%)
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.