Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 43.83 43.87 42.25 42.82 342,117 -1.62(-3.65%)
Sep 20, 2023 44.74 45.70 44.38 44.44 128,135 +0.05(+0.11%)
Sep 19, 2023 44.95 45.60 44.36 44.39 201,049 -0.55(-1.22%)
Sep 18, 2023 45.67 45.69 44.56 44.94 163,517 -0.80(-1.75%)
Sep 15, 2023 45.51 45.84 44.60 45.74 473,913 +0.03(+0.07%)
Sep 14, 2023 45.19 46.06 45.05 45.71 247,110 +1.13(+2.53%)
Sep 13, 2023 45.74 45.80 44.58 44.58 324,136 -1.08(-2.37%)
Sep 12, 2023 46.88 47.18 45.57 45.66 265,553 -1.44(-3.06%)
Sep 11, 2023 47.02 47.64 46.52 47.10 167,564 +0.58(+1.25%)
Sep 08, 2023 47.02 47.98 46.35 46.52 122,103 -0.54(-1.15%)
Sep 07, 2023 47.34 47.92 46.90 47.06 145,839 -0.49(-1.03%)
Sep 06, 2023 48.96 50.03 47.50 47.55 169,747 -1.56(-3.18%)
Sep 05, 2023 50.58 50.88 48.86 49.11 216,497 -2.02(-3.95%)
Sep 01, 2023 51.67 52.22 50.57 51.13 125,582 -0.07(-0.15%)
Aug 31, 2023 52.33 52.74 51.16 51.20 178,165 -0.70(-1.36%)
Aug 30, 2023 51.09 52.00 50.94 51.91 186,495 +0.84(+1.64%)
Aug 29, 2023 48.85 51.15 48.55 51.07 359,925 +2.11(+4.31%)
Aug 28, 2023 45.43 49.04 45.43 48.96 317,204 +3.82(+8.46%)
Aug 25, 2023 45.29 45.84 43.85 45.14 262,895 +0.06(+0.13%)
Aug 24, 2023 45.53 46.05 44.51 45.08 494,758 -0.80(-1.74%)
Aug 23, 2023 48.01 48.33 45.70 45.88 434,061 -2.00(-4.18%)
Aug 22, 2023 47.03 48.85 45.76 47.88 463,621 +0.95(+2.02%)
Aug 21, 2023 49.32 49.78 46.56 46.93 439,893 -2.10(-4.28%)
Aug 18, 2023 49.16 50.23 48.09 49.03 268,291 -0.72(-1.45%)
Aug 17, 2023 50.40 51.18 49.68 49.75 124,905 -0.33(-0.66%)
Aug 16, 2023 51.57 52.37 49.82 50.08 228,076 -1.70(-3.28%)
Aug 15, 2023 52.02 52.44 51.16 51.78 118,673 -0.88(-1.67%)
Aug 14, 2023 51.65 52.70 50.87 52.66 153,270 +0.48(+0.92%)
Aug 11, 2023 49.80 52.40 49.50 52.18 174,680 +1.94(+3.86%)
Aug 10, 2023 52.11 52.99 49.70 50.24 275,983 -1.84(-3.53%)
Aug 09, 2023 54.08 54.38 51.86 52.08 250,710 -2.02(-3.74%)
Aug 08, 2023 53.03 54.83 52.48 54.10 249,712 -0.21(-0.38%)
Aug 07, 2023 53.45 54.47 52.71 54.31 209,671 +1.36(+2.58%)
Aug 04, 2023 52.25 53.27 51.51 52.94 160,567 +1.26(+2.43%)
Aug 03, 2023 52.00 52.77 51.55 51.69 132,689 -0.81(-1.55%)
Aug 02, 2023 52.37 53.24 50.83 52.50 228,115 -0.92(-1.73%)
Aug 01, 2023 54.34 54.42 53.01 53.42 199,029 -1.06(-1.94%)
Jul 31, 2023 55.08 55.38 52.82 54.48 352,320 -0.32(-0.59%)
Jul 28, 2023 56.43 57.20 53.98 54.81 449,609 -0.29(-0.53%)
Jul 27, 2023 58.82 59.57 53.97 55.10 544,338 -2.91(-5.02%)
Jul 26, 2023 54.94 58.39 53.74 58.02 1,657,521 +1.38(+2.44%)
Jul 25, 2023 57.35 59.17 56.28 56.63 324,710 -0.80(-1.40%)
Jul 24, 2023 55.44 58.39 55.31 57.44 231,760 +2.10(+3.79%)
Jul 21, 2023 55.77 55.93 54.76 55.34 359,292 +0.00(+0.00%)
Jul 20, 2023 54.83 55.77 54.35 55.34 367,686 +0.31(+0.57%)
Jul 19, 2023 53.58 55.14 53.09 55.02 355,527 +1.52(+2.84%)
Jul 18, 2023 50.66 54.08 50.27 53.50 460,157 +3.19(+6.34%)
Jul 17, 2023 48.52 50.68 48.39 50.31 210,995 +1.63(+3.35%)
Jul 14, 2023 49.05 49.60 48.08 48.69 164,372 -0.54(-1.10%)
Jul 13, 2023 47.58 49.53 47.40 49.22 271,080 +2.05(+4.35%)
Jul 12, 2023 47.12 47.59 46.11 47.17 174,996 +0.57(+1.22%)
Jul 11, 2023 45.82 46.93 45.68 46.61 162,818 +1.07(+2.35%)
Jul 10, 2023 43.78 45.60 43.78 45.54 246,008 +1.65(+3.76%)
Jul 07, 2023 43.44 44.79 43.36 43.89 121,807 +0.44(+1.02%)
Jul 06, 2023 44.08 44.08 42.58 43.45 211,628 -1.01(-2.27%)
Jul 05, 2023 45.04 45.69 44.19 44.46 134,299 -0.93(-2.05%)
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.