Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 19.36 19.41 19.05 19.41 7,441,208 +0.20(+1.04%)
Aug 11, 2022 19.07 19.32 19.04 19.21 7,637,165 +0.34(+1.80%)
Aug 10, 2022 18.41 19.09 18.41 18.87 12,419,127 +0.76(+4.20%)
Aug 09, 2022 18.18 18.20 17.93 18.11 5,416,267 -0.04(-0.22%)
Aug 08, 2022 18.25 18.31 18.07 18.15 7,780,559 +0.09(+0.50%)
Aug 05, 2022 17.70 18.19 17.66 18.06 7,073,442 +0.32(+1.80%)
Aug 04, 2022 18.00 18.09 17.73 17.74 7,681,699 -0.37(-2.04%)
Aug 03, 2022 18.11 18.23 17.92 18.11 8,683,841 +0.13(+0.72%)
Aug 02, 2022 18.20 18.27 17.95 17.98 7,109,831 -0.31(-1.69%)
Aug 01, 2022 18.10 18.31 17.93 18.29 8,152,075 -0.01(-0.05%)
Jul 29, 2022 17.98 18.37 17.96 18.30 17,599,706 +0.39(+2.18%)
Jul 28, 2022 18.00 18.21 17.61 17.91 9,106,273 -0.11(-0.61%)
Jul 27, 2022 17.71 18.07 17.56 18.02 22,083,714 +0.39(+2.21%)
Jul 26, 2022 17.96 18.11 17.54 17.63 8,816,808 -0.47(-2.60%)
Jul 25, 2022 18.25 18.26 18.01 18.10 11,060,422 +0.06(+0.33%)
Jul 22, 2022 18.26 18.44 17.91 18.04 14,757,120 -0.22(-1.20%)
Jul 21, 2022 18.50 18.98 17.95 18.26 19,771,370 +0.12(+0.66%)
Jul 20, 2022 17.93 18.16 17.87 18.14 16,635,917 +0.09(+0.50%)
Jul 19, 2022 17.96 18.17 17.88 18.05 16,754,422 +0.35(+1.98%)
Jul 18, 2022 17.79 18.09 17.61 17.70 7,110,887 +0.18(+1.03%)
Jul 15, 2022 16.96 17.61 16.82 17.52 8,562,488 +0.89(+5.35%)
Jul 14, 2022 16.60 16.71 16.41 16.63 6,595,344 -0.36(-2.12%)
Jul 13, 2022 17.12 17.14 16.72 16.99 6,078,509 -0.32(-1.85%)
Jul 12, 2022 17.21 17.69 17.18 17.31 6,039,022 -0.10(-0.57%)
Jul 11, 2022 17.32 17.59 17.23 17.41 7,268,699 -0.08(-0.46%)
Jul 08, 2022 17.78 17.87 17.40 17.49 5,668,385 -0.13(-0.74%)
Jul 07, 2022 17.50 17.67 17.41 17.62 5,105,044 +0.37(+2.14%)
Jul 06, 2022 17.23 17.40 17.04 17.25 7,574,958 -0.13(-0.75%)
Jul 05, 2022 17.06 17.38 16.80 17.38 6,269,855 -0.12(-0.69%)
Jul 01, 2022 17.17 17.60 16.95 17.50 8,684,761 +0.27(+1.57%)
Jun 30, 2022 16.94 17.55 16.75 17.23 10,531,142 -0.26(-1.49%)
Jun 29, 2022 17.70 17.70 17.39 17.49 7,174,667 -0.12(-0.68%)
Jun 28, 2022 17.76 18.12 17.55 17.61 7,895,073 +0.05(+0.28%)
Jun 27, 2022 17.94 17.98 17.44 17.56 8,650,233 -0.27(-1.51%)
Jun 24, 2022 17.05 17.93 17.01 17.83 14,867,442 +0.83(+4.88%)
Jun 23, 2022 17.27 17.31 16.69 17.00 14,935,606 -0.41(-2.35%)
Jun 22, 2022 17.27 17.49 17.15 17.41 15,142,565 -0.11(-0.63%)
Jun 21, 2022 17.74 17.85 17.40 17.52 7,033,354 +0.26(+1.51%)
Jun 17, 2022 17.12 17.51 17.09 17.26 17,306,984 +0.18(+1.05%)
Jun 16, 2022 17.35 17.40 16.95 17.08 8,566,576 -0.66(-3.72%)
Jun 15, 2022 17.74 18.03 17.54 17.74 14,413,881 +0.20(+1.14%)
Jun 14, 2022 17.41 17.71 17.25 17.54 15,323,444 +0.15(+0.86%)
Jun 13, 2022 17.30 17.74 17.12 17.39 16,276,727 -0.38(-2.14%)
Jun 10, 2022 18.20 18.36 17.74 17.77 7,510,107 -0.88(-4.72%)
Jun 09, 2022 19.30 19.34 18.65 18.65 6,735,422 -0.67(-3.47%)
Jun 08, 2022 19.50 19.55 19.21 19.32 6,142,032 -0.40(-2.03%)
Jun 07, 2022 19.45 19.77 19.39 19.72 7,363,390 +0.06(+0.31%)
Jun 06, 2022 19.86 19.98 19.63 19.66 6,143,855 +0.02(+0.10%)
Jun 03, 2022 19.78 19.86 19.57 19.64 7,764,811 -0.28(-1.41%)
Jun 02, 2022 19.58 19.96 19.42 19.92 5,045,379 +0.42(+2.15%)
Jun 01, 2022 20.05 20.05 19.21 19.50 8,022,541 -0.46(-2.30%)
May 31, 2022 19.51 20.12 19.45 19.96 22,267,576 +0.14(+0.71%)
May 27, 2022 19.75 19.92 19.66 19.82 6,529,783 -0.10(-0.50%)
May 26, 2022 19.63 20.01 19.63 19.92 15,423,843 +0.40(+2.05%)
May 25, 2022 18.95 19.71 18.95 19.52 16,263,297 +0.47(+2.47%)
May 24, 2022 18.91 19.12 18.41 19.05 13,355,167 +0.10(+0.53%)
May 23, 2022 18.80 19.14 18.61 18.95 9,014,576 +0.63(+3.44%)
May 20, 2022 18.44 18.68 17.93 18.32 9,883,623 -0.04(-0.22%)
May 19, 2022 18.25 18.52 18.13 18.36 9,430,469 -0.15(-0.81%)
May 18, 2022 19.01 19.07 18.39 18.51 7,998,192 -0.71(-3.69%)
May 17, 2022 18.91 19.33 18.91 19.22 6,574,165 +0.69(+3.72%)
May 16, 2022 18.65 18.74 18.34 18.53 7,518,979 -0.09(-0.48%)
May 13, 2022 18.70 18.89 18.48 18.62 8,640,029 +0.09(+0.49%)
May 12, 2022 18.54 18.77 18.15 18.53 12,601,192 -0.05(-0.27%)
May 11, 2022 18.93 19.37 18.54 18.58 9,088,134 -0.34(-1.80%)
May 10, 2022 19.48 19.50 18.61 18.92 12,488,312 -0.26(-1.36%)
May 09, 2022 19.28 19.43 18.90 19.18 9,017,880 -0.36(-1.84%)
May 06, 2022 19.77 19.79 19.19 19.54 8,197,063 -0.24(-1.21%)
May 05, 2022 19.99 20.10 19.40 19.78 9,991,472 -0.50(-2.47%)
May 04, 2022 19.67 20.34 19.58 20.28 10,343,087 +0.57(+2.89%)
May 03, 2022 19.66 19.87 19.46 19.71 8,192,969 +0.24(+1.23%)
May 02, 2022 19.39 19.55 19.02 19.47 10,348,371 +0.16(+0.83%)
Apr 29, 2022 19.97 20.16 19.26 19.31 10,381,315 -0.72(-3.59%)
Apr 28, 2022 20.07 20.18 19.75 20.03 8,963,131 +0.17(+0.86%)
Apr 27, 2022 19.95 20.12 19.75 19.86 11,467,413 -0.05(-0.25%)
Apr 26, 2022 20.19 20.58 19.90 19.91 11,212,247 -0.72(-3.49%)
Apr 25, 2022 20.55 20.70 20.02 20.63 15,848,316 -0.08(-0.39%)
Apr 22, 2022 21.11 21.18 20.69 20.71 13,425,715 -0.37(-1.76%)
Apr 21, 2022 21.20 22.13 20.91 21.08 16,539,682 -0.67(-3.08%)
Apr 20, 2022 21.71 22.17 21.57 21.75 13,951,148 +0.32(+1.49%)
Apr 19, 2022 20.88 21.50 20.80 21.43 12,486,077 +0.66(+3.18%)
Apr 18, 2022 20.46 20.80 20.41 20.77 9,049,348 +0.29(+1.42%)
Apr 14, 2022 20.60 20.71 20.39 20.48 9,067,853 -0.10(-0.49%)
Apr 13, 2022 20.27 20.59 20.20 20.58 12,783,393 +0.08(+0.39%)
Apr 12, 2022 20.83 21.09 20.34 20.50 9,048,492 -0.36(-1.73%)
Apr 11, 2022 20.78 21.36 20.72 20.86 7,571,650 +0.09(+0.43%)
Apr 08, 2022 21.00 21.02 20.65 20.77 10,992,704 +0.04(+0.19%)
Apr 07, 2022 20.99 21.06 20.44 20.73 9,633,957 -0.19(-0.91%)
Apr 06, 2022 21.19 21.30 20.85 20.92 10,894,924 -0.43(-2.01%)
Apr 05, 2022 21.44 21.77 21.32 21.35 9,276,222 -0.23(-1.07%)
Apr 04, 2022 21.62 21.71 21.16 21.58 8,741,440 -0.08(-0.37%)
Apr 01, 2022 22.61 22.75 21.55 21.66 14,329,313 -0.72(-3.22%)
Mar 31, 2022 22.97 23.20 22.36 22.38 8,962,695 -0.63(-2.74%)
Mar 30, 2022 23.62 23.64 22.81 23.01 8,303,122 -0.62(-2.62%)
Mar 29, 2022 23.86 23.95 23.42 23.63 5,608,283 +0.20(+0.85%)
Mar 28, 2022 23.68 23.68 23.05 23.43 6,018,317 -0.46(-1.93%)
Mar 25, 2022 23.65 24.05 23.54 23.89 6,459,713 +0.29(+1.23%)
Mar 24, 2022 23.73 23.90 23.47 23.60 5,844,872 +0.08(+0.34%)
Mar 23, 2022 24.09 24.30 23.46 23.52 5,055,990 -0.81(-3.33%)
Mar 22, 2022 24.28 24.62 24.15 24.33 6,207,788 +0.44(+1.84%)
Mar 21, 2022 24.02 24.36 23.72 23.89 6,493,923 -0.04(-0.17%)
Mar 18, 2022 24.09 24.09 23.43 23.93 24,007,144 -0.20(-0.83%)
Mar 17, 2022 23.84 24.13 23.55 24.13 7,443,538 -0.23(-0.94%)
Mar 16, 2022 24.29 24.71 23.84 24.36 12,917,028 +0.52(+2.18%)
Mar 15, 2022 23.97 24.16 23.49 23.84 6,940,395 +0.03(+0.13%)
Mar 14, 2022 23.40 24.30 23.38 23.81 11,074,577 +0.89(+3.88%)
Mar 11, 2022 23.23 23.70 22.89 22.92 7,928,560 -0.04(-0.17%)
Mar 10, 2022 22.89 23.37 22.73 22.96 11,670,945 -0.36(-1.54%)
Mar 09, 2022 23.26 23.61 23.13 23.32 7,808,995 +0.92(+4.11%)
Mar 08, 2022 22.65 23.07 22.10 22.40 12,318,946 +0.28(+1.27%)
Mar 07, 2022 22.97 23.07 22.11 22.12 13,426,690 -1.10(-4.74%)
Mar 04, 2022 23.30 23.55 22.87 23.22 8,839,472 -0.94(-3.89%)
Mar 03, 2022 24.14 24.36 23.73 24.16 10,190,864 -0.01(-0.04%)
Mar 02, 2022 23.40 24.34 23.40 24.17 12,759,173 +1.18(+5.13%)
Mar 01, 2022 24.72 24.77 22.84 22.99 14,839,268 -2.08(-8.30%)
Feb 28, 2022 24.24 25.07 24.24 25.07 11,545,686 -0.23(-0.91%)
Feb 25, 2022 24.34 25.34 24.75 25.30 8,884,362 +1.17(+4.85%)
Feb 24, 2022 23.85 24.19 23.27 24.13 12,517,125 -0.54(-2.19%)
Feb 23, 2022 25.75 25.86 24.55 24.67 8,771,461 -0.92(-3.60%)
Feb 22, 2022 25.66 25.82 25.36 25.59 7,548,002 -0.05(-0.20%)
Feb 18, 2022 25.64 0 -0.09(-0.35%)
Feb 17, 2022 26.30 26.36 25.62 25.73 6,181,395 -0.88(-3.31%)
Feb 16, 2022 26.30 26.82 26.26 26.61 5,208,616 +0.08(+0.30%)
Feb 15, 2022 26.18 26.60 26.14 26.53 6,272,228 +0.62(+2.39%)
Feb 14, 2022 26.32 26.47 25.68 25.91 8,755,343 -0.31(-1.18%)
Feb 11, 2022 26.36 26.91 26.02 26.22 11,342,181 -0.33(-1.24%)
Feb 10, 2022 26.71 27.10 26.42 26.55 8,220,370 -0.15(-0.56%)
Feb 09, 2022 26.90 26.95 26.63 26.70 6,496,549 -0.25(-0.93%)
Feb 08, 2022 26.93 27.03 26.59 26.95 11,142,907 +0.54(+2.04%)
Feb 07, 2022 26.17 26.54 26.05 26.41 7,508,579 +0.24(+0.92%)
Feb 04, 2022 25.75 26.35 25.64 26.17 6,724,494 +0.56(+2.19%)
Feb 03, 2022 25.95 25.57 25.61 6,388,280 -0.20(-0.77%)
Feb 02, 2022 25.50 25.86 25.39 25.81 5,675,056 +0.26(+1.02%)
Feb 01, 2022 25.03 25.61 24.88 25.55 6,373,731 +0.49(+1.96%)
Jan 31, 2022 24.82 25.20 25.06 8,375,491 -0.07(-0.28%)
Jan 28, 2022 24.87 25.12 24.52 25.13 8,776,464 +0.19(+0.76%)
Jan 27, 2022 25.40 25.79 24.75 24.94 9,332,335 -0.30(-1.19%)
Jan 26, 2022 25.14 25.46 24.77 25.24 13,969,066 +0.34(+1.37%)
Jan 25, 2022 24.79 25.10 24.13 24.90 7,949,787 -0.09(-0.36%)
Jan 24, 2022 24.35 25.09 23.92 24.99 11,456,644 +0.20(+0.81%)
Jan 21, 2022 25.01 25.46 24.66 24.79 13,063,143 -0.34(-1.35%)
Jan 20, 2022 25.75 26.05 25.06 25.13 10,667,328 -0.46(-1.80%)
Jan 19, 2022 26.60 26.66 25.59 25.59 10,686,113 -1.01(-3.80%)
Jan 18, 2022 27.15 27.17 26.42 26.60 6,643,820 -0.41(-1.52%)
Jan 14, 2022 27.01 0 +0.31(+1.16%)
Jan 13, 2022 26.53 26.89 26.45 26.70 10,550,850 +0.30(+1.14%)
Jan 12, 2022 26.50 26.63 26.24 26.40 10,741,625 -0.03(-0.11%)
Jan 11, 2022 26.51 26.54 25.98 26.43 7,982,814 +0.10(+0.38%)
Jan 10, 2022 26.65 26.74 25.94 26.33 9,949,915 -0.02(-0.08%)
Jan 07, 2022 26.00 26.45 25.86 26.35 11,174,591 +0.42(+1.62%)
Jan 06, 2022 25.24 26.03 25.10 25.93 9,425,868 +1.26(+5.11%)
Jan 05, 2022 25.00 25.27 24.66 24.67 10,080,452 -0.15(-0.60%)
Jan 04, 2022 23.95 24.87 23.89 24.82 8,397,871 +1.24(+5.26%)
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.