Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 21.93 21.93 21.72 21.88 193,783 +0.11(+0.51%)
Nov 26, 2021 21.82 21.89 21.74 21.77 120,045 -0.81(-3.60%)
Nov 24, 2021 22.33 22.58 22.33 22.58 81,302 -0.41(-1.79%)
Nov 23, 2021 23.10 23.16 22.87 23.00 91,102 -0.30(-1.31%)
Nov 22, 2021 23.28 23.45 23.25 23.30 80,534 -0.05(-0.22%)
Nov 19, 2021 23.47 23.49 23.35 23.35 77,344 -0.51(-2.15%)
Nov 18, 2021 23.89 23.86 23.83 23.86 63,772 -0.19(-0.81%)
Nov 17, 2021 23.82 24.13 23.77 24.06 68,439 +0.22(+0.92%)
Nov 16, 2021 23.75 24.00 23.72 23.84 83,187 +0.24(+1.02%)
Nov 15, 2021 23.74 23.74 23.58 23.60 79,805 -0.05(-0.21%)
Nov 12, 2021 23.65 23.75 23.62 23.65 83,541 -0.01(-0.04%)
Nov 11, 2021 23.73 23.83 23.64 23.66 115,980 +0.06(+0.25%)
Nov 10, 2021 23.73 23.60 65,865 -0.32(-1.34%)
Nov 09, 2021 24.07 24.07 23.83 23.92 93,557 -0.01(-0.04%)
Nov 08, 2021 23.90 24.06 23.88 23.93 69,635 -0.07(-0.29%)
Nov 05, 2021 23.97 24.00 23.65 24.00 69,709 +0.19(+0.80%)
Nov 04, 2021 23.90 23.90 23.73 23.81 74,484 -0.15(-0.63%)
Nov 03, 2021 23.67 23.98 23.56 23.96 100,137 +0.47(+2.00%)
Nov 02, 2021 23.49 23.53 23.40 23.49 119,731 +0.01(+0.04%)
Nov 01, 2021 23.31 23.52 23.35 23.48 197,068 +0.13(+0.56%)
Oct 29, 2021 23.27 23.35 23.15 23.35 109,569 -0.26(-1.10%)
Oct 28, 2021 23.24 23.63 23.20 23.61 74,005 +0.49(+2.12%)
Oct 27, 2021 23.02 23.23 22.94 23.12 45,185 +0.09(+0.39%)
Oct 26, 2021 23.00 23.03 110,563 -0.02(-0.09%)
Oct 25, 2021 23.05 23.13 22.93 23.05 96,995 -0.62(-2.62%)
Oct 22, 2021 23.69 23.82 23.52 23.67 73,128 +0.33(+1.41%)
Oct 21, 2021 23.35 23.41 23.25 23.34 89,506 -0.06(-0.26%)
Oct 20, 2021 23.05 23.40 22.95 23.40 48,447 +0.13(+0.56%)
Oct 19, 2021 23.33 23.36 23.22 23.27 136,308 +0.20(+0.87%)
Oct 18, 2021 23.13 23.13 22.97 23.07 130,028 -0.26(-1.11%)
Oct 15, 2021 23.15 23.34 23.06 23.33 64,075 +0.47(+2.06%)
Oct 14, 2021 22.70 22.87 22.66 22.86 169,912 +0.11(+0.48%)
Oct 13, 2021 22.68 22.79 22.54 22.75 160,516 +0.53(+2.37%)
Oct 12, 2021 22.10 22.34 22.08 22.22 108,889 +0.02(+0.10%)
Oct 11, 2021 22.32 22.40 22.18 22.20 94,315 -0.25(-1.14%)
Oct 08, 2021 22.55 22.59 22.41 22.45 45,804 -0.04(-0.16%)
Oct 07, 2021 22.60 22.62 22.42 22.49 81,495 +0.38(+1.70%)
Oct 06, 2021 21.95 22.12 21.82 22.11 99,389 -0.21(-0.96%)
Oct 05, 2021 22.01 22.47 21.97 22.33 191,436 -0.05(-0.22%)
Oct 04, 2021 22.60 22.61 22.26 22.38 82,569 +0.02(+0.09%)
Oct 01, 2021 22.17 22.40 22.02 22.36 146,742 +0.03(+0.13%)
Sep 30, 2021 22.28 22.50 22.28 22.33 79,310 +0.28(+1.27%)
Sep 29, 2021 22.29 22.33 22.05 22.05 70,337 -0.40(-1.78%)
Sep 28, 2021 22.76 22.79 22.39 22.45 124,044 -0.31(-1.36%)
Sep 27, 2021 22.61 22.83 22.58 22.76 310,057 +0.44(+1.97%)
Sep 24, 2021 22.32 22.38 22.15 22.32 200,324 -0.23(-1.03%)
Sep 23, 2021 22.44 22.63 22.43 22.55 131,187 +0.72(+3.31%)
Sep 22, 2021 21.75 22.05 21.75 21.83 197,054 +0.73(+3.47%)
Sep 21, 2021 21.23 21.23 21.03 21.10 240,541 -0.20(-0.95%)
Sep 20, 2021 21.36 21.43 21.13 21.30 191,311 -0.77(-3.49%)
Sep 17, 2021 22.28 22.28 21.91 22.07 69,108 -0.19(-0.85%)
Sep 16, 2021 22.31 22.34 22.15 22.26 166,123 +0.05(+0.23%)
Sep 15, 2021 22.13 22.27 22.10 22.21 233,428 +0.01(+0.05%)
Sep 14, 2021 22.31 22.32 22.04 22.20 156,378 +0.12(+0.55%)
Sep 13, 2021 22.00 22.08 21.93 22.08 116,720 +0.11(+0.49%)
Sep 10, 2021 22.12 22.16 21.97 21.97 175,605 +0.08(+0.37%)
Sep 09, 2021 21.83 22.09 21.79 21.89 209,817 -0.27(-1.22%)
Sep 08, 2021 22.17 22.20 22.03 22.16 554,722 -0.43(-1.89%)
Sep 07, 2021 22.65 22.69 22.56 22.59 91,134 +0.05(+0.21%)
Sep 03, 2021 22.58 22.64 22.45 22.54 390,029 +0.07(+0.31%)
Sep 02, 2021 22.33 22.77 22.28 22.47 448,227 -0.17(-0.75%)
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.