Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.53 15.68 15.34 15.34 63,932,744 -0.19(-1.22%)
Sep 29, 2022 15.67 15.75 15.41 15.53 51,297,976 -0.30(-1.90%)
Sep 28, 2022 15.78 15.92 15.71 15.83 42,659,736 +0.10(+0.64%)
Sep 27, 2022 15.81 16.03 15.67 15.73 41,178,848 +0.06(+0.38%)
Sep 26, 2022 15.91 15.98 15.58 15.67 46,834,092 -0.34(-2.12%)
Sep 23, 2022 16.10 16.13 15.85 16.01 46,225,624 -0.23(-1.42%)
Sep 22, 2022 16.26 16.38 16.14 16.24 37,798,396 -0.01(-0.06%)
Sep 21, 2022 16.58 16.66 16.25 16.25 38,801,752 -0.31(-1.87%)
Sep 20, 2022 16.65 16.65 16.46 16.56 36,187,268 -0.20(-1.19%)
Sep 19, 2022 16.63 16.86 16.58 16.76 33,799,052 +0.02(+0.12%)
Sep 16, 2022 16.67 16.81 16.55 16.74 69,825,992 -0.02(-0.12%)
Sep 15, 2022 16.83 16.92 16.63 16.76 38,634,436 -0.01(-0.06%)
Sep 14, 2022 16.89 16.92 16.70 16.77 40,993,900 -0.06(-0.36%)
Sep 13, 2022 17.18 17.32 16.78 16.83 42,980,196 -0.55(-3.16%)
Sep 12, 2022 17.07 17.40 17.03 17.38 43,418,856 +0.35(+2.06%)
Sep 09, 2022 16.92 17.07 16.86 17.03 55,150,896 +0.26(+1.55%)
Sep 08, 2022 16.86 16.93 16.70 16.77 49,720,100 -0.10(-0.59%)
Sep 07, 2022 16.76 17.14 16.68 16.87 55,562,208 +0.08(+0.48%)
Sep 06, 2022 17.20 17.23 16.78 16.79 57,225,524 -0.40(-2.33%)
Sep 02, 2022 17.57 17.61 17.16 17.19 36,489,700 -0.31(-1.77%)
Sep 01, 2022 17.49 17.67 17.41 17.50 30,612,352 -0.04(-0.23%)
Aug 31, 2022 17.82 17.86 17.50 17.54 46,662,212 -0.28(-1.57%)
Aug 30, 2022 17.81 17.90 17.75 17.82 32,477,664 +0.04(+0.22%)
Aug 29, 2022 17.81 17.92 17.71 17.78 25,497,982 -0.11(-0.61%)
Aug 26, 2022 18.02 18.09 17.85 17.89 30,590,664 -0.20(-1.11%)
Aug 25, 2022 18.05 18.10 17.94 18.09 25,181,148 +0.08(+0.44%)
Aug 24, 2022 18.07 18.07 17.86 18.01 30,644,152 -0.05(-0.28%)
Aug 23, 2022 18.11 18.19 18.02 18.06 27,277,584 -0.07(-0.39%)
Aug 22, 2022 18.31 18.33 18.07 18.13 32,052,780 -0.30(-1.63%)
Aug 19, 2022 18.38 18.51 18.32 18.43 27,161,484 +0.00(+0.00%)
Aug 18, 2022 18.26 18.53 18.18 18.43 33,812,208 +0.01(+0.05%)
Aug 17, 2022 18.42 18.61 18.32 18.42 23,770,358 -0.15(-0.81%)
Aug 16, 2022 18.37 18.70 18.37 18.57 34,236,960 +0.18(+0.98%)
Aug 15, 2022 18.19 18.46 18.19 18.39 28,843,268 +0.12(+0.66%)
Aug 12, 2022 18.10 18.27 18.09 18.27 25,822,360 +0.23(+1.27%)
Aug 11, 2022 18.06 18.17 18.01 18.04 40,784,488 +0.03(+0.17%)
Aug 10, 2022 18.22 18.25 17.99 18.01 50,209,384 -0.09(-0.50%)
Aug 09, 2022 18.04 18.22 18.04 18.10 33,254,152 +0.10(+0.56%)
Aug 08, 2022 18.36 18.41 18.00 18.00 44,063,452 -0.35(-1.91%)
Aug 05, 2022 18.27 18.36 18.09 18.35 32,728,396 +0.08(+0.44%)
Aug 04, 2022 18.31 18.38 18.22 18.27 28,278,164 -0.10(-0.54%)
Aug 03, 2022 18.42 18.50 18.31 18.37 35,519,904 +0.01(+0.05%)
Aug 02, 2022 18.72 18.74 18.32 18.36 43,615,600 -0.37(-1.98%)
Aug 01, 2022 18.85 18.87 18.61 18.73 37,086,120 -0.05(-0.27%)
Jul 29, 2022 18.51 18.85 18.48 18.78 40,819,844 +0.20(+1.08%)
Jul 28, 2022 18.30 18.77 18.29 18.58 41,915,320 +0.19(+1.03%)
Jul 27, 2022 18.35 18.49 18.23 18.39 36,619,236 +0.09(+0.49%)
Jul 26, 2022 18.40 18.45 18.18 18.30 38,876,168 -0.23(-1.24%)
Jul 25, 2022 18.38 18.65 18.33 18.53 39,485,880 +0.13(+0.71%)
Jul 22, 2022 18.66 18.69 18.25 18.40 72,017,304 -0.52(-2.75%)
Jul 21, 2022 19.04 19.12 18.24 18.92 123,418,848 -1.56(-7.62%)
Jul 20, 2022 20.82 20.83 20.40 20.48 34,192,708 -0.32(-1.54%)
Jul 19, 2022 20.60 20.86 20.53 20.80 21,809,878 +0.27(+1.32%)
Jul 18, 2022 20.63 20.69 20.51 20.53 22,506,596 -0.04(-0.19%)
Jul 15, 2022 20.54 20.59 20.21 20.57 23,838,044 +0.24(+1.18%)
Jul 14, 2022 20.13 20.35 20.05 20.33 26,620,018 -0.12(-0.59%)
Jul 13, 2022 20.45 20.60 20.23 20.45 25,206,984 -0.15(-0.73%)
Jul 12, 2022 20.63 20.86 20.45 20.60 26,447,052 -0.06(-0.29%)
Jul 11, 2022 20.71 20.86 20.63 20.66 23,331,732 -0.14(-0.67%)
Jul 08, 2022 20.93 21.06 20.75 20.80 22,366,336 -0.35(-1.65%)
Jul 07, 2022 21.17 21.32 21.03 21.15 26,996,712 +0.06(+0.28%)
Jul 06, 2022 21.17 21.23 20.89 21.09 27,642,274 -0.08(-0.38%)
Jul 05, 2022 21.13 21.18 20.77 21.17 36,984,972 -0.14(-0.66%)
Jul 01, 2022 20.97 21.39 20.87 21.31 32,819,212 +0.35(+1.67%)
Jun 30, 2022 20.79 21.15 20.75 20.96 37,654,508 +0.01(+0.05%)
Jun 29, 2022 20.67 21.02 20.54 20.95 26,635,950 +0.34(+1.65%)
Jun 28, 2022 20.93 21.06 20.60 20.61 26,759,840 -0.17(-0.82%)
Jun 27, 2022 20.95 21.04 20.67 20.78 32,339,300 -0.21(-1.00%)
Jun 24, 2022 20.70 21.06 20.51 20.99 47,641,712 +0.38(+1.84%)
Jun 23, 2022 20.43 20.78 20.08 20.61 51,711,368 +0.29(+1.43%)
Jun 22, 2022 19.85 20.55 19.82 20.32 46,612,928 +0.36(+1.80%)
Jun 21, 2022 19.65 20.05 19.47 19.96 49,358,888 +0.58(+2.99%)
Jun 17, 2022 19.14 19.42 19.00 19.38 97,645,536 +0.42(+2.22%)
Jun 16, 2022 19.28 19.29 18.67 18.96 67,892,864 -0.48(-2.47%)
Jun 15, 2022 19.60 19.71 19.18 19.44 38,938,200 -0.01(-0.05%)
Jun 14, 2022 19.88 19.96 19.30 19.45 42,635,344 -0.31(-1.57%)
Jun 13, 2022 20.40 20.49 19.68 19.76 56,212,096 -0.93(-4.49%)
Jun 10, 2022 20.68 20.85 20.63 20.69 33,584,220 -0.19(-0.91%)
Jun 09, 2022 21.02 21.16 20.87 20.88 24,940,716 -0.17(-0.81%)
Jun 08, 2022 21.09 21.20 20.99 21.05 20,729,592 -0.09(-0.43%)
Jun 07, 2022 20.90 21.18 20.77 21.14 24,974,868 +0.20(+0.96%)
Jun 06, 2022 20.92 21.05 20.83 20.94 22,000,830 +0.04(+0.19%)
Jun 03, 2022 21.06 21.15 20.80 20.90 27,796,904 -0.29(-1.37%)
Jun 02, 2022 21.26 21.26 20.94 21.19 27,077,916 -0.03(-0.14%)
Jun 01, 2022 21.44 21.47 21.12 21.22 35,924,056 -0.07(-0.33%)
May 31, 2022 21.19 21.43 20.97 21.29 61,381,536 +0.00(+0.00%)
May 27, 2022 21.31 21.41 21.15 21.29 34,169,644 -0.03(-0.14%)
May 26, 2022 21.38 21.53 21.27 21.32 28,488,040 +0.02(+0.09%)
May 25, 2022 21.12 21.37 21.06 21.30 40,176,128 +0.14(+0.66%)
May 24, 2022 20.80 21.23 20.60 21.16 49,842,480 +0.42(+2.03%)
May 23, 2022 20.53 20.91 20.42 20.74 46,773,304 +0.34(+1.67%)
May 20, 2022 20.21 20.42 20.09 20.40 47,374,984 +0.19(+0.94%)
May 19, 2022 19.92 20.34 19.91 20.21 41,567,656 -0.02(-0.10%)
May 18, 2022 20.51 20.63 20.12 20.23 43,336,372 -0.34(-1.65%)
May 17, 2022 20.40 20.67 20.24 20.57 42,935,796 +0.29(+1.43%)
May 16, 2022 19.93 20.38 19.68 20.28 40,023,200 +0.44(+2.22%)
May 13, 2022 19.74 19.86 19.54 19.84 34,107,968 +0.12(+0.61%)
May 12, 2022 19.40 19.74 19.39 19.72 52,676,836 +0.29(+1.49%)
May 11, 2022 19.50 19.66 19.29 19.43 50,072,196 +0.07(+0.36%)
May 10, 2022 19.66 19.85 19.24 19.36 42,461,456 -0.19(-0.97%)
May 09, 2022 19.98 20.04 19.47 19.55 51,546,792 -0.48(-2.40%)
May 06, 2022 19.80 20.11 19.66 20.03 51,507,328 +0.08(+0.40%)
May 05, 2022 19.74 19.99 19.68 19.95 55,487,000 +0.00(+0.00%)
May 04, 2022 19.28 19.98 19.21 19.95 60,768,704 +0.62(+3.21%)
May 03, 2022 19.18 19.68 19.04 19.33 62,666,960 +0.21(+1.10%)
May 02, 2022 19.00 19.39 18.86 19.12 67,542,288 +0.26(+1.38%)
Apr 29, 2022 19.36 19.37 18.81 18.86 70,338,576 -0.56(-2.88%)
Apr 28, 2022 19.25 19.59 19.10 19.42 67,477,144 +0.35(+1.84%)
Apr 27, 2022 19.23 19.36 19.03 19.07 66,758,668 -0.23(-1.19%)
Apr 26, 2022 19.45 19.65 19.30 19.30 50,804,992 -0.21(-1.08%)
Apr 25, 2022 19.76 19.89 19.11 19.51 71,853,752 -0.01(-0.05%)
Apr 22, 2022 20.05 20.05 19.50 19.52 68,485,184 -0.69(-3.41%)
Apr 21, 2022 19.68 20.35 20.21 81,243,056 +0.78(+4.01%)
Apr 20, 2022 19.52 19.59 19.30 19.43 48,735,880 -0.06(-0.31%)
Apr 19, 2022 19.49 19.64 19.39 19.49 57,480,848 +0.03(+0.15%)
Apr 18, 2022 19.43 19.57 19.29 19.46 54,793,704 -0.08(-0.41%)
Apr 14, 2022 19.32 19.59 19.21 19.54 52,731,128 +0.12(+0.62%)
Apr 13, 2022 19.12 19.49 19.03 19.42 64,096,076 -0.14(-0.72%)
Apr 12, 2022 19.75 20.12 19.51 19.56 104,856,240 -0.07(-0.36%)
Apr 11, 2022 18.89 19.77 18.85 19.63 157,398,960 -4.51(-18.68%)
Apr 08, 2022 23.67 24.24 23.54 24.14 55,227,928 +0.41(+1.73%)
Apr 07, 2022 23.91 23.98 23.60 23.73 47,440,928 -0.30(-1.25%)
Apr 06, 2022 23.78 24.14 23.59 24.03 37,254,672 +0.14(+0.59%)
Apr 05, 2022 23.97 24.14 23.85 23.89 33,201,656 -0.29(-1.20%)
Apr 04, 2022 23.85 24.20 23.57 24.18 35,653,320 +0.20(+0.83%)
Apr 01, 2022 23.72 24.00 23.39 23.98 40,318,372 +0.35(+1.48%)
Mar 31, 2022 24.00 24.14 23.62 23.63 52,621,172 -0.51(-2.11%)
Mar 30, 2022 24.05 24.15 23.92 24.14 32,012,344 +0.15(+0.63%)
Mar 29, 2022 23.94 24.06 23.85 23.99 33,431,844 +0.12(+0.50%)
Mar 28, 2022 24.00 24.07 23.71 23.87 38,491,912 +0.03(+0.13%)
Mar 25, 2022 23.40 23.84 23.33 23.84 31,825,632 +0.51(+2.19%)
Mar 24, 2022 23.24 23.35 23.16 23.33 28,101,834 +0.12(+0.52%)
Mar 23, 2022 23.21 23.45 23.17 23.21 28,803,634 +0.00(+0.00%)
Mar 22, 2022 23.26 23.49 23.18 23.21 30,008,266 +0.05(+0.22%)
Mar 21, 2022 23.22 23.51 23.09 23.16 38,504,140 -0.06(-0.26%)
Mar 18, 2022 23.20 23.35 23.02 23.22 67,665,304 +0.03(+0.13%)
Mar 17, 2022 23.12 23.27 22.93 23.19 31,044,566 +0.00(+0.00%)
Mar 16, 2022 23.15 23.29 22.97 23.19 37,603,648 +0.10(+0.43%)
Mar 15, 2022 22.98 23.20 22.91 23.09 35,550,264 +0.20(+0.87%)
Mar 14, 2022 23.22 23.24 22.81 22.89 49,604,908 -0.30(-1.29%)
Mar 11, 2022 23.60 23.70 23.15 23.19 54,488,112 +0.00(+0.00%)
Mar 10, 2022 23.22 22.94 23.19 40,481,948 -0.07(-0.30%)
Mar 09, 2022 23.29 23.52 23.20 23.26 43,788,308 +0.26(+1.13%)
Mar 08, 2022 23.51 23.63 23.00 23.00 50,786,360 -0.57(-2.42%)
Mar 07, 2022 23.67 23.86 23.50 23.57 37,826,560 -0.30(-1.26%)
Mar 04, 2022 23.70 23.89 23.44 23.87 36,404,432 -0.04(-0.17%)
Mar 03, 2022 23.95 24.09 23.68 23.91 37,143,504 +0.09(+0.38%)
Mar 02, 2022 23.56 24.05 23.53 23.82 34,454,516 +0.29(+1.23%)
Mar 01, 2022 23.61 23.76 23.17 23.53 43,542,336 -0.16(-0.68%)
Feb 28, 2022 23.59 23.75 23.41 23.69 47,610,456 -0.22(-0.92%)
Feb 25, 2022 23.45 24.11 23.73 23.91 44,582,312 +0.68(+2.93%)
Feb 24, 2022 22.96 23.29 22.65 23.23 70,233,240 -0.28(-1.19%)
Feb 23, 2022 23.80 23.93 23.41 23.51 37,942,136 -0.24(-1.01%)
Feb 22, 2022 23.77 24.10 23.57 23.75 46,952,280 -0.12(-0.50%)
Feb 18, 2022 23.87 0 +0.11(+0.46%)
Feb 17, 2022 23.83 23.95 23.60 23.76 46,609,848 -0.18(-0.75%)
Feb 16, 2022 24.17 24.34 23.78 23.94 45,786,100 -0.40(-1.64%)
Feb 15, 2022 24.17 24.45 24.11 24.34 32,920,462 +0.29(+1.21%)
Feb 14, 2022 24.03 24.27 23.84 24.05 43,392,336 -0.08(-0.33%)
Feb 11, 2022 24.26 24.46 24.01 24.13 45,381,152 -0.12(-0.49%)
Feb 10, 2022 24.46 24.65 24.21 24.25 44,114,728 -0.25(-1.02%)
Feb 09, 2022 24.01 24.55 24.00 24.50 40,057,932 +0.56(+2.34%)
Feb 08, 2022 23.88 24.11 23.82 23.94 31,809,238 +0.01(+0.04%)
Feb 07, 2022 24.04 24.08 23.64 23.93 55,257,120 -0.15(-0.62%)
Feb 04, 2022 24.51 24.54 23.98 24.08 52,658,064 -0.48(-1.95%)
Feb 03, 2022 24.50 24.56 48,189,200 +0.02(+0.08%)
Feb 02, 2022 24.21 24.70 24.07 24.54 70,840,280 +0.12(+0.49%)
Feb 01, 2022 24.19 24.60 24.12 24.42 130,245,856 -1.08(-4.24%)
Jan 31, 2022 24.97 25.54 25.50 97,944,792 +0.29(+1.15%)
Jan 28, 2022 24.07 25.23 23.94 25.21 77,140,760 +1.09(+4.52%)
Jan 27, 2022 24.06 24.52 23.56 24.12 88,136,616 -0.13(-0.54%)
Jan 26, 2022 26.98 26.98 24.06 24.25 142,081,504 -2.23(-8.42%)
Jan 25, 2022 26.16 26.59 25.70 26.48 87,189,032 +0.14(+0.53%)
Jan 24, 2022 26.19 26.58 25.79 26.34 77,728,480 -0.27(-1.01%)
Jan 21, 2022 26.84 27.00 26.45 26.61 60,208,256 -0.41(-1.52%)
Jan 20, 2022 27.13 27.41 26.96 27.02 42,001,356 -0.26(-0.95%)
Jan 19, 2022 27.45 27.48 26.78 27.28 50,929,980 -0.03(-0.11%)
Jan 18, 2022 27.21 27.46 26.91 27.31 60,610,492 +0.13(+0.48%)
Jan 14, 2022 27.18 0 +0.38(+1.42%)
Jan 13, 2022 26.50 27.07 26.32 26.80 49,079,064 +0.35(+1.32%)
Jan 12, 2022 26.28 26.51 26.15 26.45 36,650,480 +0.11(+0.42%)
Jan 11, 2022 26.65 26.73 26.14 26.34 45,383,192 -0.12(-0.45%)
Jan 10, 2022 26.39 26.64 26.20 26.46 58,158,732 +0.17(+0.65%)
Jan 07, 2022 25.91 26.52 25.86 26.29 74,147,528 +0.18(+0.69%)
Jan 06, 2022 26.71 26.79 25.94 26.11 70,722,672 -0.10(-0.38%)
Jan 05, 2022 26.00 26.82 26.00 26.21 94,643,808 +0.57(+2.22%)
Jan 04, 2022 25.65 25.88 25.44 25.64 55,040,636 +0.21(+0.83%)
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.