Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 25.25 25.42 24.15 24.82 653,350 -1.82(-6.83%)
Nov 24, 2021 26.67 26.88 26.24 26.64 346,290 -0.34(-1.26%)
Nov 23, 2021 27.17 27.19 26.56 26.98 517,862 -0.13(-0.48%)
Nov 22, 2021 28.01 28.01 27.11 27.11 246,519 -0.75(-2.69%)
Nov 19, 2021 28.11 28.22 27.75 27.86 297,629 -0.44(-1.55%)
Nov 18, 2021 28.57 28.38 28.28 28.30 354,592 -0.07(-0.25%)
Nov 17, 2021 28.99 28.99 28.27 28.37 323,052 -0.76(-2.61%)
Nov 16, 2021 29.20 29.36 28.48 29.13 260,897 -0.22(-0.75%)
Nov 15, 2021 30.00 30.00 28.99 29.35 377,145 -0.46(-1.54%)
Nov 12, 2021 29.97 29.98 29.05 29.81 355,928 +0.01(+0.03%)
Nov 11, 2021 32.86 33.00 29.65 29.80 600,493 -3.54(-10.62%)
Nov 10, 2021 33.90 33.34 149,450 -0.71(-2.09%)
Nov 09, 2021 33.62 34.09 33.48 34.05 135,849 +0.39(+1.16%)
Nov 08, 2021 33.26 33.91 33.03 33.66 265,333 +0.25(+0.75%)
Nov 05, 2021 31.40 33.68 31.39 33.41 397,594 +2.11(+6.74%)
Nov 04, 2021 31.17 31.40 31.03 31.30 82,780 +0.16(+0.51%)
Nov 03, 2021 30.57 31.18 30.57 31.14 126,518 +0.44(+1.43%)
Nov 02, 2021 30.58 31.21 30.41 30.70 132,080 -0.02(-0.07%)
Nov 01, 2021 30.43 30.73 30.26 30.72 108,980 +0.35(+1.15%)
Oct 29, 2021 30.31 30.39 30.04 30.37 182,763 +0.00(+0.00%)
Oct 28, 2021 30.11 30.54 29.55 30.37 251,919 +0.53(+1.78%)
Oct 27, 2021 30.31 30.50 29.83 29.84 209,339 -0.51(-1.68%)
Oct 26, 2021 31.01 30.33 30.35 145,935 -0.43(-1.40%)
Oct 25, 2021 30.37 31.04 30.14 30.78 216,882 +0.48(+1.58%)
Oct 22, 2021 30.46 30.66 30.12 30.30 81,533 -0.14(-0.46%)
Oct 21, 2021 30.39 30.69 30.27 30.44 112,268 +0.00(+0.00%)
Oct 20, 2021 30.22 30.69 30.17 30.44 130,782 +0.14(+0.46%)
Oct 19, 2021 30.80 30.80 30.21 30.30 122,377 -0.40(-1.30%)
Oct 18, 2021 31.09 31.09 30.11 30.70 155,036 -0.61(-1.95%)
Oct 15, 2021 30.83 31.46 30.79 31.31 415,697 +0.56(+1.82%)
Oct 14, 2021 30.91 30.98 30.60 30.75 85,448 +0.27(+0.89%)
Oct 13, 2021 30.27 30.57 30.09 30.48 89,545 +0.18(+0.59%)
Oct 12, 2021 30.26 30.58 30.22 30.30 268,035 +0.06(+0.20%)
Oct 11, 2021 30.38 30.38 30.08 30.24 53,694 -0.04(-0.13%)
Oct 08, 2021 29.74 30.70 29.73 30.28 416,478 +0.70(+2.37%)
Oct 07, 2021 29.16 29.64 29.15 29.58 177,891 +0.53(+1.82%)
Oct 06, 2021 28.99 29.15 28.51 29.05 122,278 -0.34(-1.16%)
Oct 05, 2021 29.62 29.72 29.34 29.39 138,022 -0.18(-0.61%)
Oct 04, 2021 29.99 30.15 29.05 29.57 206,630 -0.50(-1.66%)
Oct 01, 2021 30.03 30.25 29.70 30.07 161,998 +0.20(+0.67%)
Sep 30, 2021 29.48 30.51 29.48 29.87 215,190 +0.40(+1.36%)
Sep 29, 2021 29.89 30.08 29.36 29.47 217,680 -0.34(-1.14%)
Sep 28, 2021 30.00 30.00 29.53 29.81 184,691 -0.39(-1.29%)
Sep 27, 2021 29.50 30.22 29.24 30.20 348,591 +0.93(+3.18%)
Sep 24, 2021 28.92 29.34 28.64 29.27 85,830 +0.19(+0.65%)
Sep 23, 2021 28.98 29.18 28.91 29.08 108,618 +0.40(+1.39%)
Sep 22, 2021 28.28 28.88 28.24 28.68 130,269 +0.40(+1.41%)
Sep 21, 2021 28.38 28.55 28.02 28.28 159,001 +0.02(+0.07%)
Sep 20, 2021 28.17 28.43 27.69 28.26 192,467 -0.53(-1.84%)
Sep 17, 2021 29.30 29.56 28.75 28.79 207,838 -0.51(-1.74%)
Sep 16, 2021 30.47 30.51 29.27 29.30 229,058 -1.26(-4.12%)
Sep 15, 2021 30.54 30.69 30.15 30.56 174,854 +0.23(+0.76%)
Sep 14, 2021 30.58 30.74 30.23 30.33 194,786 -0.24(-0.79%)
Sep 13, 2021 30.53 30.98 30.32 30.57 199,138 +0.26(+0.86%)
Sep 10, 2021 30.70 30.93 30.25 30.31 211,361 -0.23(-0.75%)
Sep 09, 2021 30.33 31.10 30.33 30.54 301,691 +0.21(+0.69%)
Sep 08, 2021 30.14 31.08 30.14 30.33 215,837 +0.14(+0.46%)
Sep 07, 2021 30.32 30.51 30.09 30.19 223,054 -0.20(-0.66%)
Sep 03, 2021 30.67 30.83 30.20 30.39 200,284 -0.39(-1.27%)
Sep 02, 2021 29.66 30.85 29.58 30.78 375,774 +1.40(+4.77%)
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.