Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 18.04 18.17 17.97 17.99 1,102,373 -0.12(-0.66%)
Nov 23, 2022 17.75 18.18 17.71 18.11 4,054,953 +0.39(+2.20%)
Nov 22, 2022 16.85 17.86 16.79 17.72 4,003,657 +0.87(+5.16%)
Nov 21, 2022 16.89 17.00 16.70 16.85 2,374,750 -0.16(-0.94%)
Nov 18, 2022 17.37 17.43 16.73 17.01 5,617,886 -0.27(-1.56%)
Nov 17, 2022 16.93 17.31 16.79 17.28 5,232,920 +0.20(+1.17%)
Nov 16, 2022 17.05 17.29 16.81 17.08 8,911,339 -0.38(-2.18%)
Nov 15, 2022 17.03 17.60 16.98 17.46 5,507,560 +0.80(+4.80%)
Nov 14, 2022 17.02 17.25 16.64 16.66 6,434,276 -0.50(-2.91%)
Nov 11, 2022 17.44 17.45 16.98 17.16 9,681,927 -0.26(-1.49%)
Nov 10, 2022 17.66 17.91 17.32 17.42 5,574,055 +0.37(+2.17%)
Nov 09, 2022 17.18 17.27 16.51 17.05 6,314,376 -0.37(-2.12%)
Nov 08, 2022 17.78 17.98 17.21 17.42 3,158,874 -0.28(-1.58%)
Nov 07, 2022 17.70 17.84 17.34 17.70 2,476,926 +0.18(+1.03%)
Nov 04, 2022 17.90 18.14 17.41 17.52 3,546,521 -0.18(-1.02%)
Nov 03, 2022 17.97 18.00 17.44 17.70 5,474,074 -0.36(-1.99%)
Nov 02, 2022 18.97 18.97 18.00 18.06 4,992,449 -0.89(-4.70%)
Nov 01, 2022 18.87 19.19 18.67 18.95 3,960,913 -0.01(-0.05%)
Oct 31, 2022 18.51 19.02 18.36 18.96 3,265,588 +0.29(+1.55%)
Oct 28, 2022 18.69 18.84 18.25 18.67 2,748,416 +0.05(+0.27%)
Oct 27, 2022 19.28 19.68 18.46 18.62 4,678,386 -0.61(-3.17%)
Oct 26, 2022 18.07 20.09 18.07 19.23 9,678,244 -0.54(-2.73%)
Oct 25, 2022 19.86 20.03 19.50 19.77 7,360,206 +0.09(+0.46%)
Oct 24, 2022 19.87 19.98 19.36 19.68 2,862,237 -0.14(-0.71%)
Oct 21, 2022 19.19 19.89 19.00 19.82 3,132,453 +0.57(+2.96%)
Oct 20, 2022 19.40 19.96 19.23 19.25 2,081,978 -0.12(-0.62%)
Oct 19, 2022 19.75 19.81 19.17 19.37 4,265,964 -0.46(-2.32%)
Oct 18, 2022 20.27 20.48 19.55 19.83 2,363,896 -0.08(-0.40%)
Oct 17, 2022 20.00 20.13 19.76 19.91 2,089,643 +0.26(+1.32%)
Oct 14, 2022 20.49 20.55 19.59 19.65 1,228,320 -0.46(-2.29%)
Oct 13, 2022 19.19 20.20 19.02 20.11 2,864,271 +0.39(+1.98%)
Oct 12, 2022 19.73 19.80 19.42 19.72 1,490,435 -0.05(-0.25%)
Oct 11, 2022 19.36 20.26 19.32 19.77 2,752,996 +0.34(+1.75%)
Oct 10, 2022 19.84 20.03 19.11 19.43 2,051,481 -0.41(-2.07%)
Oct 07, 2022 19.19 19.91 19.02 19.84 3,580,732 +0.36(+1.85%)
Oct 06, 2022 19.65 19.94 19.27 19.48 1,891,697 -0.21(-1.07%)
Oct 05, 2022 19.18 19.81 19.12 19.69 2,698,370 +0.05(+0.25%)
Oct 04, 2022 19.54 20.14 18.41 19.64 8,649,823 +0.56(+2.94%)
Oct 03, 2022 19.03 19.34 18.63 19.08 3,152,499 +0.14(+0.74%)
Sep 30, 2022 18.78 19.57 18.49 18.94 3,276,668 +0.19(+1.01%)
Sep 29, 2022 19.24 19.27 18.26 18.75 3,301,494 -0.82(-4.19%)
Sep 28, 2022 19.53 19.71 19.24 19.57 2,727,117 +0.16(+0.82%)
Sep 27, 2022 19.82 20.05 19.16 19.41 2,495,542 -0.30(-1.52%)
Sep 26, 2022 19.90 20.27 19.52 19.71 3,884,413 -0.19(-0.95%)
Sep 23, 2022 19.88 19.98 19.37 19.90 3,309,855 -0.25(-1.24%)
Sep 22, 2022 20.82 20.93 19.84 20.15 4,843,275 -0.81(-3.86%)
Sep 21, 2022 21.36 21.62 20.90 20.96 1,792,051 -0.41(-1.92%)
Sep 20, 2022 21.67 21.67 21.01 21.37 2,030,544 -0.41(-1.88%)
Sep 19, 2022 20.52 21.93 20.45 21.78 3,006,952 +0.88(+4.21%)
Sep 16, 2022 21.78 21.78 20.83 20.90 5,876,082 -1.18(-5.34%)
Sep 15, 2022 22.99 23.13 21.95 22.08 3,239,566 -1.03(-4.46%)
Sep 14, 2022 23.04 23.18 22.61 23.11 1,976,776 +0.07(+0.30%)
Sep 13, 2022 22.77 23.30 22.70 23.04 2,796,898 -0.51(-2.17%)
Sep 12, 2022 23.77 24.20 23.51 23.55 2,553,320 +0.02(+0.08%)
Sep 09, 2022 23.06 23.59 22.93 23.53 1,917,788 +0.68(+2.98%)
Sep 08, 2022 22.44 22.87 22.11 22.85 1,765,138 +0.23(+1.02%)
Sep 07, 2022 22.03 22.66 21.91 22.62 1,376,703 +0.49(+2.21%)
Sep 06, 2022 22.16 22.29 21.57 22.13 1,954,360 +0.05(+0.23%)
Sep 02, 2022 22.30 22.66 22.00 22.08 1,242,123 -0.09(-0.41%)
Sep 01, 2022 22.12 22.24 21.70 22.17 2,615,189 +0.05(+0.23%)
Aug 31, 2022 22.45 22.66 22.07 22.12 1,548,436 -0.33(-1.47%)
Aug 30, 2022 22.76 22.79 22.23 22.45 2,006,604 -0.14(-0.62%)
Aug 29, 2022 22.72 22.87 22.47 22.59 1,484,582 -0.28(-1.22%)
Aug 26, 2022 23.62 23.84 22.83 22.87 3,220,590 -0.86(-3.62%)
Aug 25, 2022 23.65 23.89 23.52 23.73 1,502,874 +0.15(+0.64%)
Aug 24, 2022 23.45 23.65 23.23 23.58 1,721,843 +0.06(+0.26%)
Aug 23, 2022 23.64 23.97 23.48 23.52 1,292,879 -0.04(-0.17%)
Aug 22, 2022 23.97 24.14 23.41 23.56 1,584,818 -0.65(-2.68%)
Aug 19, 2022 24.31 24.31 23.76 24.21 1,733,139 +0.11(+0.46%)
Aug 18, 2022 23.95 24.38 23.55 24.10 2,291,782 +0.63(+2.68%)
Aug 17, 2022 23.72 23.77 23.20 23.47 1,297,948 -0.33(-1.39%)
Aug 16, 2022 23.00 23.89 23.00 23.80 2,735,477 +0.59(+2.54%)
Aug 15, 2022 23.24 23.39 23.11 23.21 1,438,354 -0.33(-1.40%)
Aug 12, 2022 23.29 23.57 23.11 23.54 1,418,308 +0.37(+1.60%)
Aug 11, 2022 23.13 23.44 22.96 23.17 2,543,731 +0.30(+1.31%)
Aug 10, 2022 22.96 23.13 22.43 22.87 2,281,764 +0.32(+1.42%)
Aug 09, 2022 22.54 22.64 22.22 22.55 3,369,745 -0.04(-0.18%)
Aug 08, 2022 22.50 22.79 22.23 22.59 4,504,914 +0.10(+0.44%)
Aug 05, 2022 22.56 22.71 22.34 22.49 2,449,332 -0.32(-1.40%)
Aug 04, 2022 22.57 22.82 22.33 22.81 3,400,336 +0.04(+0.18%)
Aug 03, 2022 23.14 23.28 22.51 22.77 2,875,992 -0.36(-1.56%)
Aug 02, 2022 23.04 23.26 22.93 23.13 2,779,501 -0.03(-0.13%)
Aug 01, 2022 23.19 23.53 22.99 23.16 2,713,677 -0.04(-0.17%)
Jul 29, 2022 23.21 23.31 22.86 23.20 2,287,814 -0.09(-0.39%)
Jul 28, 2022 22.98 23.32 22.70 23.29 4,287,680 +0.45(+1.97%)
Jul 27, 2022 22.26 23.02 21.92 22.84 3,914,052 +0.86(+3.91%)
Jul 26, 2022 21.87 22.42 21.61 21.98 3,733,112 -0.17(-0.77%)
Jul 25, 2022 22.41 22.47 21.80 22.15 3,718,990 -0.30(-1.34%)
Jul 22, 2022 23.50 23.80 22.32 22.45 8,478,980 -1.72(-7.12%)
Jul 21, 2022 23.65 24.31 23.02 24.17 4,856,182 +0.66(+2.81%)
Jul 20, 2022 22.77 23.57 22.72 23.51 3,869,524 +0.93(+4.12%)
Jul 19, 2022 21.81 22.97 21.80 22.58 3,484,228 +1.00(+4.63%)
Jul 18, 2022 21.96 22.05 21.30 21.58 4,503,507 -0.05(-0.23%)
Jul 15, 2022 21.78 21.93 20.94 21.63 2,661,983 -0.07(-0.32%)
Jul 14, 2022 21.82 21.84 21.28 21.70 3,073,107 -0.45(-2.03%)
Jul 13, 2022 21.81 22.43 21.69 22.15 2,457,708 -0.04(-0.18%)
Jul 12, 2022 22.37 22.96 22.05 22.19 2,763,585 -0.35(-1.55%)
Jul 11, 2022 23.60 23.87 22.50 22.54 2,813,507 -0.22(-0.97%)
Jul 08, 2022 22.99 23.10 22.52 22.76 1,701,339 -0.28(-1.22%)
Jul 07, 2022 22.42 23.17 22.37 23.04 1,671,561 +0.64(+2.86%)
Jul 06, 2022 22.65 22.87 22.00 22.40 1,176,900 -0.21(-0.93%)
Jul 05, 2022 21.74 22.70 21.39 22.61 2,112,578 +0.53(+2.40%)
Jul 01, 2022 22.27 22.35 21.51 22.08 2,831,191 -0.25(-1.12%)
Jun 30, 2022 22.71 22.91 22.19 22.33 1,428,716 -0.62(-2.70%)
Jun 29, 2022 23.17 23.23 22.66 22.95 1,885,274 -0.27(-1.16%)
Jun 28, 2022 23.57 23.88 23.09 23.22 1,515,690 -0.36(-1.53%)
Jun 27, 2022 23.75 23.84 23.34 23.58 1,159,755 +0.08(+0.34%)
Jun 24, 2022 22.69 23.60 22.69 23.50 5,740,236 +0.99(+4.40%)
Jun 23, 2022 22.31 22.59 22.02 22.51 1,993,516 +0.41(+1.86%)
Jun 22, 2022 22.59 22.77 22.00 22.10 3,518,097 -0.66(-2.90%)
Jun 21, 2022 22.01 22.97 21.89 22.76 2,290,276 +0.96(+4.40%)
Jun 17, 2022 21.51 21.97 21.38 21.80 3,790,125 +0.34(+1.58%)
Jun 16, 2022 21.60 21.83 21.33 21.46 3,137,240 -0.73(-3.29%)
Jun 15, 2022 22.56 22.80 21.95 22.19 2,997,449 -0.11(-0.49%)
Jun 14, 2022 22.14 22.71 21.88 22.30 2,908,822 +0.17(+0.77%)
Jun 13, 2022 22.81 23.08 21.85 22.13 3,291,516 -1.31(-5.59%)
Jun 10, 2022 23.41 23.63 23.17 23.44 1,709,492 -0.46(-1.92%)
Jun 09, 2022 24.12 24.70 23.89 23.90 2,532,502 -0.42(-1.73%)
Jun 08, 2022 24.35 24.57 24.14 24.32 1,150,773 -0.21(-0.86%)
Jun 07, 2022 24.18 24.59 23.93 24.53 2,344,651 -0.01(-0.04%)
Jun 06, 2022 25.09 25.20 24.39 24.54 2,051,884 -0.41(-1.64%)
Jun 03, 2022 24.70 25.00 24.43 24.95 1,548,632 +0.08(+0.32%)
Jun 02, 2022 24.47 25.05 24.39 24.87 2,744,877 +0.40(+1.63%)
Jun 01, 2022 25.30 25.55 24.27 24.47 2,904,830 -0.65(-2.59%)
May 31, 2022 24.64 25.28 24.44 25.12 4,788,961 +0.40(+1.62%)
May 27, 2022 24.21 25.03 24.09 24.72 4,553,578 +0.76(+3.17%)
May 26, 2022 22.76 24.17 22.70 23.96 3,809,271 +1.31(+5.78%)
May 25, 2022 21.27 22.89 21.27 22.65 4,140,516 +1.03(+4.76%)
May 24, 2022 23.02 23.02 21.07 21.62 5,385,966 -1.44(-6.24%)
May 23, 2022 23.14 23.72 22.93 23.06 4,893,670 -0.09(-0.39%)
May 20, 2022 23.65 23.71 22.09 23.15 5,351,353 -0.10(-0.43%)
May 19, 2022 24.32 24.71 23.24 23.25 6,822,499 -1.50(-6.06%)
May 18, 2022 25.86 25.91 24.46 24.75 3,493,847 -1.47(-5.61%)
May 17, 2022 26.11 26.49 25.57 26.22 3,032,356 +0.52(+2.02%)
May 16, 2022 26.11 26.38 25.66 25.70 2,760,325 -0.68(-2.58%)
May 13, 2022 25.58 26.59 25.57 26.38 4,205,510 +1.17(+4.64%)
May 12, 2022 24.62 25.36 24.35 25.21 2,754,493 +0.52(+2.11%)
May 11, 2022 24.95 25.77 24.64 24.69 2,714,515 -0.21(-0.84%)
May 10, 2022 25.67 25.80 24.64 24.90 3,162,601 -0.38(-1.50%)
May 09, 2022 25.66 26.06 25.16 25.28 4,451,626 -0.84(-3.22%)
May 06, 2022 26.27 26.57 25.56 26.12 2,246,781 -0.40(-1.51%)
May 05, 2022 26.61 26.99 26.17 26.52 4,666,239 -0.45(-1.67%)
May 04, 2022 26.13 26.99 26.04 26.97 5,648,104 +0.98(+3.77%)
May 03, 2022 24.78 26.20 24.73 25.99 5,673,906 +1.28(+5.18%)
May 02, 2022 24.25 24.75 23.98 24.71 3,623,496 +0.40(+1.65%)
Apr 29, 2022 24.45 24.99 24.27 24.31 3,809,515 -0.36(-1.46%)
Apr 28, 2022 24.24 25.12 23.73 24.67 5,901,706 +0.18(+0.73%)
Apr 27, 2022 23.65 25.08 23.52 24.49 12,491,023 +2.38(+10.76%)
Apr 26, 2022 22.51 22.94 22.11 22.11 2,222,416 -1.09(-4.70%)
Apr 25, 2022 22.91 23.21 22.32 23.20 2,061,878 +0.42(+1.84%)
Apr 22, 2022 22.84 22.91 22.53 22.78 2,869,234 -0.15(-0.65%)
Apr 21, 2022 23.29 23.76 22.89 22.93 1,854,059 -0.27(-1.16%)
Apr 20, 2022 23.50 23.56 23.05 23.20 1,686,800 -0.20(-0.85%)
Apr 19, 2022 22.13 23.46 22.13 23.40 2,265,125 +1.23(+5.55%)
Apr 18, 2022 22.14 22.30 21.86 22.17 1,584,878 -0.02(-0.09%)
Apr 14, 2022 22.32 22.52 22.09 22.19 1,115,375 -0.13(-0.58%)
Apr 13, 2022 22.05 22.36 22.04 22.32 1,552,774 +0.25(+1.13%)
Apr 12, 2022 22.15 22.57 21.95 22.07 1,665,398 +0.27(+1.24%)
Apr 11, 2022 21.75 22.37 21.75 21.80 1,844,611 -0.15(-0.68%)
Apr 08, 2022 22.22 22.40 21.89 21.95 2,348,649 -0.11(-0.50%)
Apr 07, 2022 21.89 22.14 21.54 22.06 3,616,865 +0.25(+1.15%)
Apr 06, 2022 22.47 22.54 21.76 21.81 2,307,372 -1.03(-4.51%)
Apr 05, 2022 22.95 23.10 22.66 22.84 3,166,531 -0.19(-0.83%)
Apr 04, 2022 22.40 23.06 22.30 23.03 1,924,191 +0.61(+2.72%)
Apr 01, 2022 22.25 22.50 22.14 22.42 2,017,170 +0.21(+0.95%)
Mar 31, 2022 23.14 23.20 22.21 22.21 2,137,553 -1.07(-4.60%)
Mar 30, 2022 23.38 23.61 23.11 23.28 2,278,197 -0.18(-0.77%)
Mar 29, 2022 23.22 23.69 23.18 23.46 3,285,851 +0.64(+2.80%)
Mar 28, 2022 22.95 22.99 22.28 22.82 2,693,223 -0.09(-0.39%)
Mar 25, 2022 23.14 23.20 22.75 22.91 2,379,552 -0.32(-1.38%)
Mar 24, 2022 23.30 23.43 23.11 23.23 1,699,124 -0.05(-0.21%)
Mar 23, 2022 23.84 24.10 23.25 23.28 1,644,000 -0.83(-3.44%)
Mar 22, 2022 23.77 24.19 23.73 24.11 2,246,279 +0.43(+1.82%)
Mar 21, 2022 23.71 23.88 23.37 23.68 1,627,988 -0.03(-0.13%)
Mar 18, 2022 23.43 23.73 23.10 23.71 3,088,244 +0.22(+0.94%)
Mar 17, 2022 23.28 23.63 23.21 23.49 1,246,343 +0.05(+0.21%)
Mar 16, 2022 23.01 23.80 22.82 23.44 1,934,579 +0.79(+3.49%)
Mar 15, 2022 22.43 22.69 22.32 22.65 2,567,535 +0.33(+1.48%)
Mar 14, 2022 22.74 22.85 22.23 22.32 2,315,798 -0.31(-1.37%)
Mar 11, 2022 23.19 23.30 22.48 22.63 3,061,088 -0.46(-1.99%)
Mar 10, 2022 23.44 23.59 22.83 23.09 2,668,399 -0.74(-3.11%)
Mar 09, 2022 23.27 24.09 23.25 23.83 2,300,993 +1.18(+5.21%)
Mar 08, 2022 22.85 23.39 22.60 22.65 3,717,466 -0.22(-0.96%)
Mar 07, 2022 24.04 24.34 22.85 22.87 3,551,876 -1.40(-5.77%)
Mar 04, 2022 25.00 25.02 24.07 24.27 2,038,171 -0.77(-3.08%)
Mar 03, 2022 25.34 25.56 24.87 25.04 1,982,332 -0.19(-0.75%)
Mar 02, 2022 24.55 25.51 24.53 25.23 3,497,594 +0.76(+3.11%)
Mar 01, 2022 25.14 25.25 24.33 24.47 3,206,214 -0.51(-2.04%)
Feb 28, 2022 25.32 25.37 24.82 24.98 3,770,190 -0.45(-1.77%)
Feb 25, 2022 24.80 25.45 24.60 25.43 3,433,230 +0.64(+2.58%)
Feb 24, 2022 23.86 24.83 23.60 24.79 4,259,282 +0.87(+3.64%)
Feb 23, 2022 24.28 24.69 23.86 23.92 2,692,588 -0.23(-0.95%)
Feb 22, 2022 24.48 25.00 24.09 24.15 4,817,445 -0.68(-2.74%)
Feb 18, 2022 24.83 0 -0.14(-0.56%)
Feb 17, 2022 25.53 25.71 24.73 24.97 3,564,437 -0.61(-2.38%)
Feb 16, 2022 25.13 25.59 24.97 25.58 3,701,910 +0.28(+1.11%)
Feb 15, 2022 24.34 25.30 24.32 25.30 4,889,782 +1.10(+4.55%)
Feb 14, 2022 24.27 24.71 24.04 24.20 7,434,138 +0.07(+0.29%)
Feb 11, 2022 24.65 24.95 24.09 24.13 10,482,181 -0.36(-1.47%)
Feb 10, 2022 23.48 25.24 23.24 24.49 12,455,625 +1.74(+7.65%)
Feb 09, 2022 22.26 22.82 22.12 22.75 4,804,073 +0.84(+3.83%)
Feb 08, 2022 21.59 21.99 21.20 21.91 3,131,955 +0.45(+2.10%)
Feb 07, 2022 21.25 21.70 21.13 21.46 2,467,754 +0.18(+0.85%)
Feb 04, 2022 21.25 21.46 21.07 21.28 2,185,159 -0.09(-0.42%)
Feb 03, 2022 21.28 21.37 3,126,671 -0.14(-0.65%)
Feb 02, 2022 21.47 21.60 21.25 21.51 2,159,170 +0.15(+0.70%)
Feb 01, 2022 21.00 21.40 20.72 21.36 3,617,654 +0.44(+2.10%)
Jan 31, 2022 20.82 20.92 4,259,239 +0.02(+0.10%)
Jan 28, 2022 19.89 20.93 19.85 20.90 8,600,448 +1.04(+5.24%)
Jan 27, 2022 20.54 20.69 19.39 19.86 5,549,116 -0.60(-2.93%)
Jan 26, 2022 21.20 21.86 20.23 20.46 9,821,156 +0.85(+4.33%)
Jan 25, 2022 20.32 20.52 19.29 19.61 2,819,170 -1.04(-5.04%)
Jan 24, 2022 19.93 20.68 19.17 20.65 4,722,372 +0.31(+1.52%)
Jan 21, 2022 21.48 21.57 20.27 20.34 5,423,189 -1.29(-5.96%)
Jan 20, 2022 22.04 22.42 21.61 21.63 2,184,829 -0.50(-2.26%)
Jan 19, 2022 22.31 22.64 22.09 22.13 2,299,096 -0.20(-0.90%)
Jan 18, 2022 22.02 22.49 21.98 22.33 2,032,569 +0.00(+0.00%)
Jan 14, 2022 22.33 0 -0.49(-2.15%)
Jan 13, 2022 22.95 23.18 22.56 22.82 3,819,426 +0.83(+3.77%)
Jan 12, 2022 22.00 22.20 21.72 21.99 1,346,233 +0.13(+0.59%)
Jan 11, 2022 21.87 21.93 21.57 21.86 1,726,395 -0.01(-0.05%)
Jan 10, 2022 22.06 22.11 21.55 21.87 2,077,297 -0.38(-1.71%)
Jan 07, 2022 22.45 22.56 22.04 22.25 2,460,532 -0.10(-0.45%)
Jan 06, 2022 22.37 22.52 22.01 22.35 2,711,711 +0.08(+0.36%)
Jan 05, 2022 22.23 22.70 22.18 22.27 3,424,029 +0.04(+0.18%)
Jan 04, 2022 21.89 22.46 21.73 22.23 2,542,279 +0.49(+2.25%)
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.