Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 26.96 27.19 26.36 26.45 7,408,913 -0.28(-1.05%)
Aug 31, 2021 26.64 26.85 26.17 26.73 10,388,617 -0.01(-0.04%)
Aug 30, 2021 26.42 27.02 25.84 26.74 13,182,535 +0.23(+0.87%)
Aug 27, 2021 27.45 27.99 26.24 26.51 20,201,288 +0.16(+0.61%)
Aug 26, 2021 27.09 27.22 26.00 26.35 15,481,621 -1.13(-4.11%)
Aug 25, 2021 28.75 28.87 27.43 27.48 9,486,282 -1.54(-5.31%)
Aug 24, 2021 28.48 29.30 28.45 29.02 4,741,594 +0.70(+2.47%)
Aug 23, 2021 28.71 28.85 28.08 28.32 5,562,493 +0.05(+0.18%)
Aug 20, 2021 27.38 28.28 27.18 28.27 6,998,711 +0.85(+3.10%)
Aug 19, 2021 26.06 27.50 26.00 27.42 7,568,218 +0.75(+2.81%)
Aug 18, 2021 26.78 27.29 26.53 26.67 4,408,125 -0.09(-0.34%)
Aug 17, 2021 27.53 27.53 26.32 26.76 6,371,455 -1.24(-4.43%)
Aug 16, 2021 28.60 28.60 27.49 28.00 6,405,647 -0.89(-3.08%)
Aug 13, 2021 29.77 29.82 28.81 28.89 3,880,713 -1.11(-3.70%)
Aug 12, 2021 30.77 31.04 29.57 30.00 4,517,048 -0.38(-1.25%)
Aug 11, 2021 30.27 30.74 29.87 30.38 3,897,779 +0.09(+0.30%)
Aug 10, 2021 29.10 30.64 29.10 30.29 5,375,689 +1.28(+4.41%)
Aug 09, 2021 28.79 29.20 28.09 29.01 5,223,043 -0.10(-0.34%)
Aug 06, 2021 28.83 29.81 28.58 29.11 7,393,008 +0.60(+2.10%)
Aug 05, 2021 27.38 28.73 27.31 28.51 4,854,392 +1.41(+5.20%)
Aug 04, 2021 28.98 29.06 27.07 27.10 7,982,006 -2.36(-8.01%)
Aug 03, 2021 29.33 29.49 28.25 29.46 4,776,994 +0.36(+1.24%)
Aug 02, 2021 29.33 30.31 29.09 29.10 6,150,026 -0.07(-0.24%)
Jul 30, 2021 28.73 30.12 28.51 29.17 5,748,184 +0.23(+0.79%)
Jul 29, 2021 28.90 29.48 28.76 28.94 4,211,599 +0.24(+0.84%)
Jul 28, 2021 29.40 29.73 28.54 28.70 4,164,053 -0.54(-1.85%)
Jul 27, 2021 29.61 29.83 28.64 29.24 5,244,194 -0.76(-2.53%)
Jul 26, 2021 29.90 30.19 29.35 30.00 5,924,610 +0.86(+2.95%)
Jul 23, 2021 29.35 29.56 28.82 29.14 3,727,239 +0.12(+0.41%)
Jul 22, 2021 29.55 29.57 28.62 29.02 4,036,644 -0.45(-1.53%)
Jul 21, 2021 28.83 29.98 28.83 29.47 6,327,451 +0.96(+3.37%)
Jul 20, 2021 27.74 28.74 27.38 28.51 5,900,198 +0.84(+3.04%)
Jul 19, 2021 27.06 28.03 26.75 27.67 9,537,287 -0.65(-2.30%)
Jul 16, 2021 29.94 30.10 28.21 28.32 6,670,454 -1.40(-4.71%)
Jul 15, 2021 30.55 31.15 28.80 29.72 13,882,399 -1.28(-4.13%)
Jul 14, 2021 31.65 32.26 30.93 31.00 3,224,312 -0.49(-1.56%)
Jul 13, 2021 32.00 32.24 31.32 31.49 4,255,537 -0.80(-2.48%)
Jul 12, 2021 31.89 32.49 31.38 32.29 3,115,248 -0.05(-0.15%)
Jul 09, 2021 31.60 32.52 31.59 32.34 5,007,490 +1.45(+4.69%)
Jul 08, 2021 30.77 31.15 29.72 30.89 5,006,204 -0.49(-1.56%)
Jul 07, 2021 31.99 32.46 31.17 31.38 4,519,338 -0.91(-2.82%)
Jul 06, 2021 33.40 33.45 31.66 32.29 5,124,684 -1.11(-3.32%)
Jul 02, 2021 33.47 33.96 33.11 33.40 4,282,008 -0.12(-0.36%)
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.