Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 22.63 22.85 22.28 22.52 5,680,251 -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 7,557,106 +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%)
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.