Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 22.39 23.51 22.19 22.50 102,679 -0.36(-1.57%)
Nov 24, 2021 22.07 22.95 21.39 22.86 314,922 +0.70(+3.16%)
Nov 23, 2021 22.78 22.80 21.90 22.16 290,194 -0.62(-2.72%)
Nov 22, 2021 23.29 23.41 22.64 22.78 196,371 -0.45(-1.94%)
Nov 19, 2021 23.28 23.88 23.07 23.23 303,461 -0.18(-0.77%)
Nov 18, 2021 24.41 23.73 23.28 23.41 262,316 -0.80(-3.30%)
Nov 17, 2021 24.73 24.94 24.19 24.21 111,447 -0.77(-3.08%)
Nov 16, 2021 24.66 25.04 24.47 24.98 120,367 +0.05(+0.20%)
Nov 15, 2021 25.03 25.52 24.27 24.93 246,689 +0.26(+1.05%)
Nov 12, 2021 23.90 25.40 23.90 24.67 384,912 +0.87(+3.66%)
Nov 11, 2021 22.82 24.36 22.25 23.80 241,292 -0.84(-3.41%)
Nov 10, 2021 24.20 24.64 281,508 -0.66(-2.61%)
Nov 09, 2021 25.54 25.67 24.26 25.30 287,140 +0.07(+0.28%)
Nov 08, 2021 25.06 26.20 24.31 25.23 260,016 +0.56(+2.27%)
Nov 05, 2021 25.72 26.34 24.40 24.67 222,130 -0.99(-3.86%)
Nov 04, 2021 25.17 25.77 24.93 25.66 90,237 +0.80(+3.22%)
Nov 03, 2021 24.59 25.67 24.55 24.86 142,026 +0.13(+0.53%)
Nov 02, 2021 23.50 24.79 23.07 24.73 227,108 +1.15(+4.88%)
Nov 01, 2021 22.59 23.62 22.37 23.58 233,683 +1.03(+4.57%)
Oct 29, 2021 22.56 23.00 22.20 22.55 179,766 -0.30(-1.31%)
Oct 28, 2021 22.71 23.25 22.51 22.85 156,214 +0.36(+1.60%)
Oct 27, 2021 22.90 23.18 22.17 22.49 154,693 -0.51(-2.22%)
Oct 26, 2021 22.30 23.32 23.00 163,769 +0.70(+3.14%)
Oct 25, 2021 22.80 22.99 21.83 22.30 204,735 -0.50(-2.19%)
Oct 22, 2021 23.06 24.44 22.60 22.80 429,415 +0.25(+1.11%)
Oct 21, 2021 22.71 23.15 21.75 22.55 334,840 +0.32(+1.44%)
Oct 20, 2021 21.25 22.36 21.18 22.23 247,919 +1.05(+4.96%)
Oct 19, 2021 19.80 21.91 19.50 21.18 231,302 +1.68(+8.62%)
Oct 18, 2021 19.56 19.71 18.82 19.50 242,587 +0.15(+0.78%)
Oct 15, 2021 20.43 20.50 19.31 19.35 174,453 -0.84(-4.16%)
Oct 14, 2021 20.30 20.59 20.05 20.19 126,952 +0.09(+0.45%)
Oct 13, 2021 20.36 20.36 20.01 20.10 70,879 -0.11(-0.54%)
Oct 12, 2021 20.47 20.67 20.05 20.21 84,904 -0.19(-0.93%)
Oct 11, 2021 20.13 20.87 20.00 20.40 87,590 +0.47(+2.36%)
Oct 08, 2021 19.87 20.28 19.38 19.93 144,483 +0.03(+0.15%)
Oct 07, 2021 19.68 20.71 19.60 19.90 500,055 +0.52(+2.68%)
Oct 06, 2021 19.13 19.66 19.00 19.38 155,455 +0.02(+0.10%)
Oct 05, 2021 19.11 19.64 19.07 19.36 155,019 +0.26(+1.36%)
Oct 04, 2021 19.58 19.58 18.85 19.10 141,138 -0.22(-1.14%)
Oct 01, 2021 19.16 19.53 18.67 19.32 117,219 +0.28(+1.47%)
Sep 30, 2021 18.99 19.48 18.80 19.04 277,501 +0.14(+0.74%)
Sep 29, 2021 18.97 19.18 18.78 18.90 192,665 -0.02(-0.11%)
Sep 28, 2021 19.27 19.73 18.76 18.92 274,628 -0.58(-2.97%)
Sep 27, 2021 19.27 19.75 18.64 19.50 189,843 +0.33(+1.72%)
Sep 24, 2021 19.76 19.76 19.13 19.17 242,808 -0.59(-2.99%)
Sep 23, 2021 20.16 20.40 19.28 19.76 221,416 -0.26(-1.30%)
Sep 22, 2021 20.96 21.25 19.91 20.02 174,433 -0.75(-3.61%)
Sep 21, 2021 20.99 22.33 20.68 20.77 263,953 -0.22(-1.05%)
Sep 20, 2021 22.25 22.62 20.37 20.99 259,110 -1.68(-7.41%)
Sep 17, 2021 22.49 22.95 21.99 22.67 569,765 +0.47(+2.12%)
Sep 16, 2021 21.93 22.33 21.17 22.20 114,937 +0.43(+1.98%)
Sep 15, 2021 22.21 22.51 21.52 21.77 201,025 -0.45(-2.03%)
Sep 14, 2021 21.58 23.07 21.33 22.22 346,649 +1.74(+8.50%)
Sep 13, 2021 20.23 20.74 19.75 20.48 127,889 +0.47(+2.35%)
Sep 10, 2021 20.43 20.64 19.53 20.01 161,690 -0.28(-1.38%)
Sep 09, 2021 20.55 21.21 20.29 20.29 80,353 -0.24(-1.17%)
Sep 08, 2021 23.22 23.44 20.40 20.53 216,665 -2.69(-11.58%)
Sep 07, 2021 22.92 23.63 22.24 23.22 214,369 +0.36(+1.57%)
Sep 03, 2021 22.37 23.21 22.18 22.86 107,203 +0.52(+2.33%)
Sep 02, 2021 21.58 22.36 21.06 22.34 90,165 +0.76(+3.52%)
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.