Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 23.02 23.26 22.32 22.97 338,838 +0.12(+0.53%)
Dec 02, 2021 22.89 23.33 22.51 22.85 293,101 -0.28(-1.21%)
Dec 01, 2021 23.55 23.62 22.67 23.13 367,803 -0.23(-0.98%)
Nov 30, 2021 22.66 23.55 22.44 23.36 1,523,472 +0.10(+0.43%)
Nov 29, 2021 23.35 23.75 23.00 23.26 320,665 +0.62(+2.74%)
Nov 26, 2021 25.47 25.47 22.63 22.64 381,185 -2.82(-11.08%)
Nov 24, 2021 25.25 25.62 24.69 25.46 293,483 -0.14(-0.55%)
Nov 23, 2021 25.74 26.10 24.94 25.60 270,872 +0.01(+0.04%)
Nov 22, 2021 25.51 25.88 24.85 25.59 318,868 +0.04(+0.16%)
Nov 19, 2021 25.33 25.75 25.15 25.55 463,322 -0.36(-1.39%)
Nov 18, 2021 26.20 25.93 25.67 25.91 279,975 -0.29(-1.11%)
Nov 17, 2021 26.38 26.63 26.01 26.20 310,525 -0.34(-1.28%)
Nov 16, 2021 26.05 27.15 25.99 26.54 227,360 +0.40(+1.53%)
Nov 15, 2021 26.75 26.75 25.61 26.14 233,405 -0.68(-2.54%)
Nov 12, 2021 25.72 26.92 25.46 26.82 457,328 +1.09(+4.24%)
Nov 11, 2021 26.13 26.18 25.51 25.73 282,430 -0.56(-2.13%)
Nov 10, 2021 27.67 26.29 960,075 -2.28(-7.98%)
Nov 09, 2021 28.68 28.85 27.54 28.57 200,394 -0.27(-0.94%)
Nov 08, 2021 28.30 29.03 28.18 28.84 243,129 +0.89(+3.18%)
Nov 05, 2021 27.50 28.51 27.48 27.95 206,873 +0.66(+2.42%)
Nov 04, 2021 26.81 27.34 26.61 27.29 192,500 +0.56(+2.10%)
Nov 03, 2021 26.79 27.11 26.26 26.73 83,043 -0.26(-0.96%)
Nov 02, 2021 26.57 27.17 26.51 26.99 211,325 +0.82(+3.13%)
Nov 01, 2021 25.35 26.48 25.16 26.17 39,264 +1.01(+4.01%)
Oct 29, 2021 25.80 26.09 25.16 25.16 57,300 -0.73(-2.82%)
Oct 28, 2021 26.64 26.86 25.44 25.89 101,830 -0.73(-2.74%)
Oct 27, 2021 27.56 27.74 26.55 26.62 70,731 -1.09(-3.93%)
Oct 26, 2021 28.03 27.71 75,241 -0.19(-0.68%)
Oct 25, 2021 26.50 28.02 26.50 27.90 1,202,659 +1.33(+5.01%)
Oct 22, 2021 26.34 26.69 26.24 26.57 48,626 +0.33(+1.26%)
Oct 21, 2021 27.50 27.65 26.01 26.24 112,522 -1.55(-5.58%)
Oct 20, 2021 26.61 27.80 26.54 27.79 115,257 +1.02(+3.81%)
Oct 19, 2021 26.30 26.92 26.01 26.77 59,503 +0.30(+1.13%)
Oct 18, 2021 26.68 27.11 26.35 26.47 27,460 -0.18(-0.68%)
Oct 15, 2021 27.13 27.46 26.64 26.65 119,197 -0.39(-1.44%)
Oct 14, 2021 26.54 27.53 26.50 27.04 83,075 +0.24(+0.90%)
Oct 13, 2021 26.33 26.93 26.14 26.80 108,878 +0.25(+0.94%)
Oct 12, 2021 26.93 26.94 26.25 26.55 64,600 -0.51(-1.88%)
Oct 11, 2021 26.68 27.26 26.51 27.06 68,621 +0.50(+1.88%)
Oct 08, 2021 27.50 27.72 26.26 26.56 212,980 -1.10(-3.98%)
Oct 07, 2021 27.26 27.66 27.21 27.66 163,686 +0.44(+1.62%)
Oct 06, 2021 27.98 27.98 26.88 27.22 119,690 -0.76(-2.72%)
Oct 05, 2021 28.26 28.40 27.53 27.98 176,583 +0.05(+0.18%)
Oct 04, 2021 28.06 28.60 27.57 27.93 280,673 +0.18(+0.65%)
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.