Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.57 17.80 16.50 16.53 20,535,807 -1.27(-7.13%)
Nov 29, 2021 17.53 17.86 16.85 17.80 19,717,938 +0.47(+2.71%)
Nov 26, 2021 17.54 17.54 16.89 17.33 11,944,972 -0.51(-2.86%)
Nov 24, 2021 18.48 19.29 17.71 17.84 55,120,951 -5.67(-24.12%)
Nov 23, 2021 22.99 23.70 22.59 23.51 18,740,991 -0.43(-1.80%)
Nov 22, 2021 24.17 24.94 23.82 23.94 10,523,253 -0.13(-0.54%)
Nov 19, 2021 24.40 24.63 23.91 24.07 8,814,692 -0.73(-2.94%)
Nov 18, 2021 25.02 24.86 24.50 24.80 18,294,711 +1.04(+4.38%)
Nov 17, 2021 25.13 25.17 23.75 23.76 7,016,912 -1.30(-5.19%)
Nov 16, 2021 24.87 25.26 24.57 25.06 3,734,877 +0.22(+0.89%)
Nov 15, 2021 25.19 25.65 24.80 24.84 4,357,219 +0.02(+0.08%)
Nov 12, 2021 25.05 25.26 24.76 24.82 4,836,655 -0.14(-0.56%)
Nov 11, 2021 24.84 25.33 24.63 24.96 3,794,706 +0.23(+0.93%)
Nov 10, 2021 24.96 24.73 5,739,111 -0.77(-3.02%)
Nov 09, 2021 24.59 25.56 24.55 25.50 8,889,939 +1.02(+4.17%)
Nov 08, 2021 24.98 25.16 24.38 24.48 4,801,487 -0.41(-1.65%)
Nov 05, 2021 25.29 25.65 24.60 24.89 5,292,882 +0.30(+1.22%)
Nov 04, 2021 24.54 24.87 24.27 24.59 5,368,198 +0.06(+0.24%)
Nov 03, 2021 23.12 25.01 23.11 24.53 8,990,325 +1.26(+5.41%)
Nov 02, 2021 23.77 23.85 23.07 23.27 5,649,777 -0.38(-1.61%)
Nov 01, 2021 23.08 23.71 23.14 23.65 7,692,246 +0.96(+4.23%)
Oct 29, 2021 22.72 23.06 22.41 22.69 5,313,568 -0.27(-1.18%)
Oct 28, 2021 21.91 23.12 21.82 22.96 9,144,768 +1.20(+5.51%)
Oct 27, 2021 22.79 22.79 21.73 21.76 7,433,205 -0.95(-4.18%)
Oct 26, 2021 22.73 22.71 5,633,218 +0.20(+0.89%)
Oct 25, 2021 22.52 22.86 22.38 22.51 7,041,150 -0.01(-0.04%)
Oct 22, 2021 22.63 22.85 22.28 22.52 5,680,869 -0.41(-1.79%)
Oct 21, 2021 23.05 23.46 22.87 22.93 5,384,329 -0.08(-0.35%)
Oct 20, 2021 22.86 23.42 22.66 23.01 6,896,012 -0.04(-0.17%)
Oct 19, 2021 23.11 23.23 22.74 23.05 5,910,814 -0.10(-0.43%)
Oct 18, 2021 22.05 23.24 21.83 23.15 9,135,106 +1.01(+4.56%)
Oct 15, 2021 23.00 23.25 22.04 22.14 9,052,992 -0.60(-2.64%)
Oct 14, 2021 22.59 22.93 22.54 22.74 6,145,251 +0.20(+0.89%)
Oct 13, 2021 22.77 22.85 22.42 22.54 4,672,312 -0.15(-0.66%)
Oct 12, 2021 22.21 22.74 22.11 22.69 8,171,646 +0.61(+2.76%)
Oct 11, 2021 23.20 23.41 22.05 22.08 10,303,569 -1.12(-4.83%)
Oct 08, 2021 23.85 23.85 23.15 23.20 5,777,428 -0.43(-1.82%)
Oct 07, 2021 23.55 23.91 23.53 23.63 8,190,464 +0.41(+1.77%)
Oct 06, 2021 23.38 23.58 22.87 23.22 8,846,645 -0.52(-2.19%)
Oct 05, 2021 23.90 24.27 23.62 23.74 11,614,452 -0.15(-0.63%)
Oct 04, 2021 23.47 24.18 23.47 23.89 9,572,309 +0.32(+1.36%)
Oct 01, 2021 22.70 23.88 22.57 23.57 11,124,753 +0.87(+3.83%)
Sep 30, 2021 24.21 24.21 22.71 22.70 16,591,814 -1.98(-8.02%)
Sep 29, 2021 25.49 26.12 24.64 24.68 12,056,561 +0.08(+0.33%)
Sep 28, 2021 24.42 24.97 24.25 24.60 9,485,206 +0.02(+0.08%)
Sep 27, 2021 24.07 24.86 24.04 24.58 7,362,683 +0.67(+2.80%)
Sep 24, 2021 23.80 24.26 23.64 23.91 4,384,050 -0.28(-1.16%)
Sep 23, 2021 23.70 24.70 23.70 24.19 7,557,086 +0.56(+2.37%)
Sep 22, 2021 23.43 23.93 23.41 23.63 6,811,956 +0.35(+1.50%)
Sep 21, 2021 23.99 24.23 23.24 23.28 8,112,528 -0.54(-2.27%)
Sep 20, 2021 23.73 24.35 23.36 23.82 7,644,822 -0.53(-2.18%)
Sep 17, 2021 24.36 25.00 24.22 24.35 8,694,935 +0.15(+0.62%)
Sep 16, 2021 23.92 24.69 23.92 24.20 7,074,163 +0.37(+1.55%)
Sep 15, 2021 23.81 24.10 23.64 23.83 4,708,621 -0.01(-0.04%)
Sep 14, 2021 24.50 24.50 23.79 23.84 6,112,072 -0.52(-2.13%)
Sep 13, 2021 24.10 24.42 23.99 24.36 6,770,347 +0.50(+2.10%)
Sep 10, 2021 24.73 24.88 23.84 23.86 7,611,214 -0.74(-3.01%)
Sep 09, 2021 24.41 25.01 24.18 24.60 8,180,701 +0.30(+1.23%)
Sep 08, 2021 24.92 24.89 23.95 24.30 6,595,553 -0.59(-2.37%)
Sep 07, 2021 25.08 25.24 24.62 24.89 7,183,014 -0.22(-0.88%)
Sep 03, 2021 25.69 25.72 24.86 25.11 7,168,255 -0.57(-2.22%)
Sep 02, 2021 26.25 26.66 25.62 25.68 7,440,559 -0.77(-2.91%)
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.