Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 21.77 22.09 21.40 21.83 17,555,198 +0.06(+0.28%)
Aug 05, 2022 21.00 22.22 21.00 21.77 13,563,915 +0.30(+1.40%)
Aug 04, 2022 21.87 22.54 21.38 21.47 17,766,960 -1.42(-6.20%)
Aug 03, 2022 24.10 24.17 22.56 22.89 16,942,720 -0.99(-4.15%)
Aug 02, 2022 24.05 24.21 23.46 23.88 15,269,109 -0.11(-0.46%)
Aug 01, 2022 24.19 24.36 23.50 23.99 16,494,431 -0.81(-3.27%)
Jul 29, 2022 24.45 25.00 24.37 24.80 13,795,540 +0.85(+3.55%)
Jul 28, 2022 24.20 24.51 23.46 23.95 11,427,947 +0.07(+0.29%)
Jul 27, 2022 23.07 24.05 22.86 23.88 12,654,494 +0.97(+4.23%)
Jul 26, 2022 23.62 23.80 22.64 22.91 11,629,802 -0.27(-1.16%)
Jul 25, 2022 22.15 23.18 21.82 23.18 14,851,494 +1.43(+6.57%)
Jul 22, 2022 22.24 22.59 21.61 21.75 10,960,024 -0.41(-1.85%)
Jul 21, 2022 22.01 22.29 21.43 22.16 13,049,055 -0.76(-3.32%)
Jul 20, 2022 22.20 22.99 22.04 22.92 12,405,608 +0.40(+1.78%)
Jul 19, 2022 21.44 22.59 21.40 22.52 13,650,272 +0.95(+4.40%)
Jul 18, 2022 21.39 21.98 21.39 21.57 15,850,066 +0.72(+3.45%)
Jul 15, 2022 20.72 20.93 20.37 20.85 11,746,978 +0.44(+2.16%)
Jul 14, 2022 19.91 20.48 19.42 20.41 18,925,722 -0.33(-1.59%)
Jul 13, 2022 20.48 21.32 20.44 20.74 15,325,026 +0.08(+0.39%)
Jul 12, 2022 20.51 20.96 20.28 20.66 15,022,715 -0.66(-3.10%)
Jul 11, 2022 21.42 21.66 20.89 21.32 12,205,642 -0.40(-1.84%)
Jul 08, 2022 22.29 22.41 21.36 21.72 11,334,558 -0.11(-0.50%)
Jul 07, 2022 21.53 22.09 21.49 21.83 16,072,032 +1.15(+5.56%)
Jul 06, 2022 20.81 21.54 19.81 20.68 21,994,776 -0.45(-2.13%)
Jul 05, 2022 21.93 21.99 20.67 21.13 23,561,852 -1.42(-6.30%)
Jul 01, 2022 22.85 22.98 21.62 22.55 14,036,276 +0.07(+0.31%)
Jun 30, 2022 22.13 23.07 22.08 22.48 18,258,260 -0.31(-1.36%)
Jun 29, 2022 24.46 24.61 22.64 22.79 18,996,274 -1.34(-5.55%)
Jun 28, 2022 23.92 24.54 23.57 24.13 23,952,054 +1.01(+4.37%)
Jun 27, 2022 22.38 23.34 22.27 23.12 18,739,520 +1.07(+4.85%)
Jun 24, 2022 22.34 22.89 21.77 22.05 33,964,108 +0.03(+0.14%)
Jun 23, 2022 23.28 23.39 21.71 22.02 28,183,228 -1.08(-4.68%)
Jun 22, 2022 23.13 23.97 22.72 23.10 29,357,756 -1.80(-7.23%)
Jun 21, 2022 24.98 25.68 24.66 24.90 28,687,244 +0.75(+3.11%)
Jun 17, 2022 25.39 25.53 23.32 24.15 57,910,168 -1.51(-5.88%)
Jun 16, 2022 26.88 27.22 25.33 25.66 29,750,364 -2.41(-8.59%)
Jun 15, 2022 28.55 28.91 27.41 28.07 23,437,070 -0.72(-2.50%)
Jun 14, 2022 29.33 30.12 28.34 28.79 23,430,696 +0.40(+1.41%)
Jun 13, 2022 29.20 29.25 27.55 28.39 21,765,654 -1.90(-6.27%)
Jun 10, 2022 30.68 31.33 29.91 30.29 16,599,152 -0.96(-3.07%)
Jun 09, 2022 31.62 31.95 31.22 31.25 15,479,086 -0.68(-2.13%)
Jun 08, 2022 32.30 32.44 31.71 31.93 12,164,547 -0.24(-0.75%)
Jun 07, 2022 31.35 32.27 31.23 32.17 12,012,091 +0.76(+2.42%)
Jun 06, 2022 31.66 32.09 30.96 31.41 16,745,563 -0.27(-0.85%)
Jun 03, 2022 31.36 31.93 31.14 31.68 13,737,204 +0.48(+1.54%)
Jun 02, 2022 30.95 31.68 30.77 31.20 17,034,404 -0.18(-0.57%)
Jun 01, 2022 31.86 32.51 30.88 31.38 23,086,538 -0.05(-0.16%)
May 31, 2022 32.40 33.23 31.16 31.43 78,214,320 +0.36(+1.16%)
May 27, 2022 29.80 31.08 29.44 31.07 20,068,092 +1.32(+4.44%)
May 26, 2022 29.40 30.40 29.36 29.75 24,226,276 +0.74(+2.55%)
May 25, 2022 28.26 29.24 28.26 29.01 19,341,484 +0.93(+3.31%)
May 24, 2022 27.85 28.56 27.37 28.08 13,383,273 -0.05(-0.18%)
May 23, 2022 27.47 28.33 27.19 28.13 17,315,912 +0.87(+3.19%)
May 20, 2022 27.29 28.06 26.56 27.26 19,103,132 +0.38(+1.41%)
May 19, 2022 26.01 27.55 25.93 26.88 15,498,026 +0.11(+0.41%)
May 18, 2022 28.52 28.57 26.32 26.77 18,134,404 -1.59(-5.61%)
May 17, 2022 28.52 28.64 27.96 28.36 17,758,184 +0.38(+1.36%)
May 16, 2022 27.14 28.27 27.00 27.98 20,884,784 +0.98(+3.63%)
May 13, 2022 25.93 27.14 25.80 27.00 23,244,676 +1.87(+7.44%)
May 12, 2022 25.11 25.62 24.34 25.13 21,046,904 -0.04(-0.16%)
May 11, 2022 25.23 26.57 24.99 25.17 19,229,272 +0.78(+3.20%)
May 10, 2022 24.63 25.43 23.55 24.39 21,443,438 +0.19(+0.79%)
May 09, 2022 27.31 27.36 24.00 24.20 27,448,432 -3.95(-14.03%)
May 06, 2022 28.15 28.38 27.00 28.15 36,127,620 +0.47(+1.70%)
May 05, 2022 27.80 29.00 27.01 27.68 33,414,020 -0.01(-0.04%)
May 04, 2022 26.91 27.80 26.16 27.69 26,488,076 +1.44(+5.49%)
May 03, 2022 24.94 26.34 24.94 26.25 19,364,856 +1.30(+5.21%)
May 02, 2022 24.56 25.08 24.07 24.95 16,640,527 +0.03(+0.12%)
Apr 29, 2022 25.50 25.96 24.75 24.92 14,672,684 -0.54(-2.12%)
Apr 28, 2022 24.80 25.68 23.99 25.46 15,789,075 +0.80(+3.24%)
Apr 27, 2022 24.25 24.92 23.73 24.66 16,608,212 +0.58(+2.41%)
Apr 26, 2022 24.36 25.07 23.99 24.08 19,238,572 -0.06(-0.25%)
Apr 25, 2022 24.16 24.32 22.84 24.14 26,908,740 -0.86(-3.44%)
Apr 22, 2022 26.02 26.36 24.89 25.00 16,638,924 -1.09(-4.18%)
Apr 21, 2022 27.75 26.00 26.09 20,773,074 -1.56(-5.64%)
Apr 20, 2022 27.01 27.71 26.78 27.65 20,103,792 +0.87(+3.25%)
Apr 19, 2022 26.78 27.16 26.38 26.78 16,668,214 -0.10(-0.37%)
Apr 18, 2022 26.95 27.36 26.59 26.88 15,965,279 +0.27(+1.01%)
Apr 14, 2022 26.40 26.93 26.36 26.61 16,234,937 +0.04(+0.15%)
Apr 13, 2022 26.72 26.95 25.93 26.57 18,273,278 +0.30(+1.14%)
Apr 12, 2022 25.80 26.86 25.80 26.27 22,234,790 +1.05(+4.16%)
Apr 11, 2022 25.52 25.54 24.90 25.22 18,383,708 -0.68(-2.63%)
Apr 08, 2022 25.08 26.03 25.06 25.90 16,068,376 +0.97(+3.89%)
Apr 07, 2022 24.87 25.11 24.25 24.93 15,240,171 +0.51(+2.09%)
Apr 06, 2022 25.18 25.41 24.27 24.42 15,855,505 -0.38(-1.53%)
Apr 05, 2022 25.81 26.10 24.71 24.80 17,597,872 -0.88(-3.43%)
Apr 04, 2022 26.09 26.40 25.54 25.68 15,848,913 -0.07(-0.27%)
Apr 01, 2022 25.18 25.90 25.17 25.75 13,426,617 +0.64(+2.55%)
Mar 31, 2022 25.10 25.96 25.08 25.11 19,878,128 -0.39(-1.53%)
Mar 30, 2022 25.37 25.84 25.21 25.50 16,748,509 +0.50(+2.00%)
Mar 29, 2022 24.68 25.07 24.17 25.00 21,392,146 -0.29(-1.15%)
Mar 28, 2022 25.26 25.42 24.92 25.29 18,023,474 -0.75(-2.88%)
Mar 25, 2022 25.27 26.21 25.24 26.04 22,524,580 +0.51(+2.00%)
Mar 24, 2022 25.50 25.99 25.29 25.53 20,076,652 -0.05(-0.20%)
Mar 23, 2022 25.30 25.76 25.14 25.58 17,706,382 +0.92(+3.73%)
Mar 22, 2022 25.00 25.19 24.29 24.66 28,039,048 -0.39(-1.56%)
Mar 21, 2022 23.75 25.09 23.73 25.05 25,687,362 +1.97(+8.54%)
Mar 18, 2022 23.07 23.39 22.89 23.08 25,463,058 +0.01(+0.04%)
Mar 17, 2022 22.36 23.21 22.16 23.07 22,978,092 +1.48(+6.86%)
Mar 16, 2022 21.81 21.86 21.23 21.59 21,048,332 -0.06(-0.28%)
Mar 15, 2022 21.09 21.96 20.82 21.65 25,234,704 -0.53(-2.39%)
Mar 14, 2022 22.67 22.73 21.74 22.18 25,501,740 -0.99(-4.27%)
Mar 11, 2022 23.42 24.07 23.15 23.17 19,994,198 -0.71(-2.97%)
Mar 10, 2022 23.87 24.13 23.12 23.88 25,191,896 +0.48(+2.05%)
Mar 09, 2022 23.15 23.75 22.38 23.40 39,072,184 -0.69(-2.86%)
Mar 08, 2022 24.85 25.70 22.84 24.09 42,290,376 -0.24(-0.99%)
Mar 07, 2022 24.00 25.34 23.99 24.33 35,893,336 +0.52(+2.18%)
Mar 04, 2022 22.84 23.82 22.84 23.81 33,011,566 +0.92(+4.02%)
Mar 03, 2022 22.80 23.21 22.60 22.89 19,159,666 -0.11(-0.48%)
Mar 02, 2022 23.20 23.41 22.72 23.00 25,164,376 +0.11(+0.48%)
Mar 01, 2022 23.05 23.57 22.55 22.89 29,221,768 +0.33(+1.46%)
Feb 28, 2022 21.79 22.62 21.64 22.56 25,631,556 +0.68(+3.11%)
Feb 25, 2022 21.62 21.98 21.35 21.88 19,569,460 +0.45(+2.10%)
Feb 24, 2022 22.43 22.50 20.74 21.43 25,507,960 -0.31(-1.43%)
Feb 23, 2022 22.01 22.37 21.57 21.74 16,241,188 +0.14(+0.65%)
Feb 22, 2022 23.18 23.18 21.15 21.60 27,301,032 -0.27(-1.23%)
Feb 18, 2022 21.87 0 -0.02(-0.09%)
Feb 17, 2022 21.23 22.56 21.21 21.89 29,762,660 +1.07(+5.14%)
Feb 16, 2022 20.81 21.65 20.80 20.82 22,984,798 +0.28(+1.36%)
Feb 15, 2022 20.32 20.68 20.13 20.54 23,029,488 -0.67(-3.16%)
Feb 14, 2022 22.10 22.17 21.04 21.21 21,397,248 -1.00(-4.50%)
Feb 11, 2022 21.58 22.28 21.36 22.21 24,585,896 +0.80(+3.74%)
Feb 10, 2022 21.38 22.03 21.25 21.41 23,378,726 -0.12(-0.56%)
Feb 09, 2022 21.21 21.59 21.15 21.53 15,942,719 +0.42(+1.99%)
Feb 08, 2022 21.45 21.57 20.79 21.11 17,864,570 -0.50(-2.31%)
Feb 07, 2022 21.39 22.01 20.98 21.61 17,709,796 +0.11(+0.51%)
Feb 04, 2022 21.18 22.00 21.14 21.50 24,794,030 +0.66(+3.17%)
Feb 03, 2022 20.70 21.07 20.45 20.84 15,065,255 -0.13(-0.62%)
Feb 02, 2022 20.51 21.00 20.34 20.97 16,541,682 +1.66(+8.60%)
Feb 01, 2022 19.35 20.68 19.27 19.31 23,189,798 -0.16(-0.82%)
Jan 31, 2022 19.82 19.47 16,390,205 -0.37(-1.86%)
Jan 28, 2022 19.97 20.12 19.35 19.84 18,523,128 -0.01(-0.05%)
Jan 27, 2022 20.10 20.58 19.39 19.85 22,975,980 +0.24(+1.22%)
Jan 26, 2022 19.87 20.25 19.40 19.61 25,328,670 +0.11(+0.56%)
Jan 25, 2022 18.20 19.62 17.84 19.50 23,080,264 +1.20(+6.56%)
Jan 24, 2022 17.52 18.40 17.02 18.30 18,578,400 +0.20(+1.10%)
Jan 21, 2022 18.45 18.50 17.75 18.10 18,710,928 -0.58(-3.10%)
Jan 20, 2022 18.82 19.52 18.66 18.68 17,709,352 -0.42(-2.20%)
Jan 19, 2022 19.70 19.72 18.92 19.10 17,320,160 -0.33(-1.70%)
Jan 18, 2022 19.81 20.01 19.10 19.43 26,533,548 -0.04(-0.21%)
Jan 14, 2022 19.47 0 +0.90(+4.85%)
Jan 13, 2022 18.65 19.13 18.47 18.57 20,081,824 -0.14(-0.75%)
Jan 12, 2022 18.87 18.98 18.52 18.71 16,776,389 +0.05(+0.27%)
Jan 11, 2022 18.00 18.77 17.70 18.66 20,868,526 +0.92(+5.19%)
Jan 10, 2022 18.08 18.14 17.45 17.74 20,787,904 -0.50(-2.74%)
Jan 07, 2022 18.14 18.33 17.85 18.24 16,403,321 +0.21(+1.16%)
Jan 06, 2022 17.99 18.20 17.56 18.03 19,977,972 +0.82(+4.76%)
Jan 05, 2022 17.92 18.08 17.18 17.21 17,491,284 -0.40(-2.27%)
Jan 04, 2022 17.03 17.79 17.03 17.61 21,062,140 +0.74(+4.39%)
Jan 03, 2022 16.42 16.98 16.40 16.87 17,375,164 +0.45(+2.74%)
Dec 31, 2021 16.30 16.54 16.23 16.42 13,908,200 +0.07(+0.43%)
Dec 30, 2021 16.60 16.77 16.35 16.35 13,704,456 -0.22(-1.33%)
Dec 29, 2021 16.40 16.77 16.34 16.57 13,563,205 +0.09(+0.55%)
Dec 28, 2021 16.58 16.77 16.40 16.48 11,954,288 -0.08(-0.48%)
Dec 27, 2021 15.92 16.57 15.65 16.56 11,393,070 +0.56(+3.50%)
Dec 23, 2021 16.04 16.30 15.98 16.00 10,042,693 -0.04(-0.25%)
Dec 22, 2021 15.65 16.18 15.50 16.04 11,444,357 +0.28(+1.78%)
Dec 21, 2021 15.15 15.85 15.15 15.76 14,549,119 +0.90(+6.06%)
Dec 20, 2021 14.50 14.92 14.29 14.86 24,367,896 -0.29(-1.91%)
Dec 17, 2021 15.22 15.41 14.88 15.15 27,414,488 -0.21(-1.37%)
Dec 16, 2021 15.46 15.91 15.33 15.36 18,912,234 +0.21(+1.39%)
Dec 15, 2021 15.19 15.29 14.64 15.15 16,823,310 -0.03(-0.20%)
Dec 14, 2021 15.23 15.58 15.13 15.18 15,031,795 -0.21(-1.36%)
Dec 13, 2021 16.03 16.11 15.28 15.39 16,574,954 -0.83(-5.12%)
Dec 10, 2021 16.25 16.35 15.66 16.22 16,527,651 +0.18(+1.12%)
Dec 09, 2021 16.00 16.20 15.94 16.04 13,293,517 -0.15(-0.93%)
Dec 08, 2021 16.39 16.50 16.14 16.19 11,880,691 -0.12(-0.74%)
Dec 07, 2021 15.97 16.57 15.85 16.31 14,488,418 +0.71(+4.55%)
Dec 06, 2021 15.60 15.86 15.21 15.60 17,248,568 +0.31(+2.03%)
Dec 03, 2021 15.83 15.99 15.17 15.29 18,160,492 -0.29(-1.86%)
Dec 02, 2021 15.06 15.66 14.72 15.58 19,919,768 +0.46(+3.04%)
Dec 01, 2021 16.07 16.14 15.09 15.12 23,188,832 -0.37(-2.39%)
Nov 30, 2021 15.33 15.66 15.13 15.49 22,581,204 -0.36(-2.27%)
Nov 29, 2021 16.34 16.55 15.62 15.85 17,170,094 +0.15(+0.96%)
Nov 26, 2021 15.66 15.74 15.05 15.70 16,100,261 -1.13(-6.71%)
Nov 24, 2021 16.32 16.98 16.28 16.83 12,769,717 +0.32(+1.94%)
Nov 23, 2021 15.94 16.52 15.94 16.51 19,843,360 +0.85(+5.43%)
Nov 22, 2021 15.28 15.96 15.24 15.66 20,551,602 +0.35(+2.29%)
Nov 19, 2021 15.59 15.62 15.01 15.31 21,467,656 -0.81(-5.02%)
Nov 18, 2021 16.16 16.33 16.10 16.12 16,007,300 +0.03(+0.19%)
Nov 17, 2021 16.45 16.75 16.02 16.09 17,079,090 -0.63(-3.77%)
Nov 16, 2021 16.75 16.91 16.49 16.72 10,891,404 -0.03(-0.18%)
Nov 15, 2021 16.68 16.96 16.40 16.75 13,520,923 +0.07(+0.42%)
Nov 12, 2021 16.53 16.80 16.46 16.68 10,013,512 -0.05(-0.30%)
Nov 11, 2021 16.69 16.96 16.69 16.73 10,478,889 +0.13(+0.78%)
Nov 10, 2021 17.09 16.60 12,992,847 -0.66(-3.82%)
Nov 09, 2021 17.25 17.45 16.82 17.26 14,088,152 +0.04(+0.23%)
Nov 08, 2021 17.27 17.59 17.12 17.22 14,873,871 +0.15(+0.88%)
Nov 05, 2021 16.90 17.18 16.60 17.07 17,876,154 +0.50(+3.02%)
Nov 04, 2021 17.00 17.44 16.34 16.57 28,644,204 +0.08(+0.49%)
Nov 03, 2021 16.57 17.07 16.40 16.49 22,333,740 -0.43(-2.54%)
Nov 02, 2021 16.87 17.29 16.83 16.92 16,080,569 -0.11(-0.65%)
Nov 01, 2021 16.66 17.10 16.57 17.03 20,663,676 +0.71(+4.35%)
Oct 29, 2021 16.38 16.44 16.02 16.32 14,213,144 -0.13(-0.79%)
Oct 28, 2021 16.17 16.51 16.13 16.45 12,790,299 +0.25(+1.54%)
Oct 27, 2021 16.58 16.66 16.16 16.20 16,669,457 -0.65(-3.86%)
Oct 26, 2021 16.81 16.85 13,369,422 +0.07(+0.42%)
Oct 25, 2021 16.88 17.33 16.69 16.78 19,290,936 +0.20(+1.21%)
Oct 22, 2021 16.25 16.60 16.09 16.58 13,395,253 +0.40(+2.47%)
Oct 21, 2021 16.39 16.50 16.07 16.18 15,320,924 -0.31(-1.88%)
Oct 20, 2021 16.23 16.57 16.07 16.49 13,177,550 +0.10(+0.61%)
Oct 19, 2021 16.46 16.62 16.27 16.39 18,498,210 -0.04(-0.24%)
Oct 18, 2021 16.48 16.84 16.24 16.43 25,307,016 +0.25(+1.55%)
Oct 15, 2021 16.42 16.53 16.16 16.18 12,688,092 +0.04(+0.25%)
Oct 14, 2021 16.14 16.36 15.92 16.14 16,682,421 +0.35(+2.22%)
Oct 13, 2021 15.61 15.96 15.39 15.79 16,955,068 -0.09(-0.57%)
Oct 12, 2021 15.89 16.32 15.74 15.88 16,102,735 -0.07(-0.44%)
Oct 11, 2021 16.53 16.61 15.93 15.95 21,639,844 -0.12(-0.75%)
Oct 08, 2021 15.59 16.11 15.55 16.07 21,445,964 +0.71(+4.62%)
Oct 07, 2021 15.17 15.49 14.90 15.36 20,029,356 +0.27(+1.79%)
Oct 06, 2021 15.03 15.34 14.77 15.09 24,081,450 -0.29(-1.89%)
Oct 05, 2021 15.15 15.70 14.97 15.38 30,964,416 +0.55(+3.71%)
Oct 04, 2021 14.55 15.07 14.37 14.83 32,239,280 +0.59(+4.14%)
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.