Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 16.66 16.86 15.99 16.06 8,604,854 -0.59(-3.54%)
Jan 19, 2022 17.10 17.35 16.64 16.65 8,327,249 -0.39(-2.29%)
Jan 18, 2022 17.10 17.23 16.85 17.04 11,260,202 -1.23(-6.73%)
Jan 14, 2022 18.27 0 -0.16(-0.87%)
Jan 13, 2022 17.99 18.98 17.98 18.43 9,022,550 +0.68(+3.83%)
Jan 12, 2022 17.92 18.11 17.38 17.75 7,778,210 -0.13(-0.73%)
Jan 11, 2022 17.43 17.99 17.36 17.88 8,311,073 +0.52(+3.00%)
Jan 10, 2022 17.95 17.99 16.69 17.36 10,151,076 -0.76(-4.19%)
Jan 07, 2022 18.30 18.43 18.08 18.12 9,110,512 -0.44(-2.37%)
Jan 06, 2022 18.71 18.71 17.78 18.56 6,562,736 +0.14(+0.76%)
Jan 05, 2022 18.80 19.06 18.40 18.42 8,515,941 -0.23(-1.23%)
Jan 04, 2022 18.33 18.77 18.13 18.65 6,765,714 +0.25(+1.36%)
Jan 03, 2022 17.83 18.66 17.82 18.40 8,457,444 +0.75(+4.25%)
Dec 31, 2021 17.79 18.04 17.58 17.65 3,844,700 -0.25(-1.40%)
Dec 30, 2021 17.59 18.19 17.51 17.90 5,506,774 +0.25(+1.42%)
Dec 29, 2021 17.47 17.79 17.37 17.65 4,989,088 +0.24(+1.38%)
Dec 28, 2021 17.46 17.80 17.38 17.41 7,697,544 -0.13(-0.74%)
Dec 27, 2021 17.34 17.68 17.17 17.54 4,109,986 +0.26(+1.50%)
Dec 23, 2021 17.16 17.48 17.11 17.28 4,655,283 +0.09(+0.52%)
Dec 22, 2021 17.13 17.34 16.99 17.19 5,062,777 +0.01(+0.06%)
Dec 21, 2021 17.01 17.41 16.99 17.18 6,847,343 +0.49(+2.94%)
Dec 20, 2021 16.44 16.70 16.14 16.69 7,549,689 -0.13(-0.77%)
Dec 17, 2021 16.48 17.05 16.14 16.82 12,624,812 +0.35(+2.13%)
Dec 16, 2021 16.90 17.05 16.40 16.47 7,243,962 -0.16(-0.96%)
Dec 15, 2021 16.28 16.70 15.96 16.63 9,878,253 +0.12(+0.73%)
Dec 14, 2021 16.22 16.84 16.04 16.51 7,467,239 +0.20(+1.23%)
Dec 13, 2021 16.84 17.08 16.00 16.31 9,010,665 -0.64(-3.78%)
Dec 10, 2021 17.25 17.46 16.66 16.95 5,594,087 -0.24(-1.40%)
Dec 09, 2021 17.33 17.71 17.15 17.19 6,846,114 -0.15(-0.87%)
Dec 08, 2021 17.43 17.74 17.30 17.34 6,273,837 -0.03(-0.17%)
Dec 07, 2021 17.60 17.85 17.29 17.37 7,171,128 +0.03(+0.17%)
Dec 06, 2021 16.99 17.96 16.99 17.34 14,581,766 +0.62(+3.71%)
Dec 03, 2021 16.25 16.77 16.07 16.72 10,642,903 +0.42(+2.58%)
Dec 02, 2021 16.24 16.48 15.84 16.30 11,190,002 +0.32(+2.00%)
Dec 01, 2021 16.98 17.55 15.96 15.98 14,931,899 -0.55(-3.33%)
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%)
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.