Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 44.85 45.35 44.49 45.34 1,837,278 +0.55(+1.23%)
Aug 11, 2022 45.40 45.87 44.22 44.79 3,278,518 -0.68(-1.50%)
Aug 10, 2022 41.42 45.72 41.00 45.47 5,032,586 +6.03(+15.29%)
Aug 09, 2022 40.25 40.56 39.08 39.44 3,808,052 -0.77(-1.91%)
Aug 08, 2022 39.95 40.60 39.91 40.21 1,525,781 +0.26(+0.65%)
Aug 05, 2022 39.44 40.11 39.38 39.95 1,411,729 +0.34(+0.86%)
Aug 04, 2022 39.76 40.05 39.47 39.61 1,081,020 -0.23(-0.58%)
Aug 03, 2022 39.31 40.11 39.19 39.84 1,631,323 +0.54(+1.37%)
Aug 02, 2022 39.47 39.52 38.80 39.30 2,429,325 -0.26(-0.66%)
Aug 01, 2022 39.90 40.24 39.48 39.56 2,921,185 -0.40(-1.00%)
Jul 29, 2022 39.65 40.05 39.28 39.96 1,682,307 +0.34(+0.86%)
Jul 28, 2022 39.50 39.77 39.01 39.62 1,917,371 +0.26(+0.66%)
Jul 27, 2022 38.97 39.44 38.61 39.36 1,973,667 +0.63(+1.63%)
Jul 26, 2022 38.49 38.96 38.45 38.73 1,553,139 +0.09(+0.23%)
Jul 25, 2022 38.10 38.85 37.82 38.64 1,361,716 +0.69(+1.82%)
Jul 22, 2022 37.94 38.13 37.55 37.95 1,191,270 +0.24(+0.64%)
Jul 21, 2022 37.57 37.78 37.34 37.71 1,293,208 +0.01(+0.03%)
Jul 20, 2022 37.95 38.05 37.50 37.70 1,503,393 -0.36(-0.95%)
Jul 19, 2022 37.03 38.20 36.79 38.06 1,799,201 +1.32(+3.59%)
Jul 18, 2022 37.41 37.78 36.63 36.74 1,450,130 -0.67(-1.79%)
Jul 15, 2022 36.93 37.61 36.90 37.41 1,037,039 +0.65(+1.77%)
Jul 14, 2022 36.45 36.95 36.34 36.76 891,381 -0.31(-0.84%)
Jul 13, 2022 36.46 37.11 36.27 37.07 1,033,617 +0.29(+0.79%)
Jul 12, 2022 36.89 37.19 36.50 36.78 1,289,893 -0.15(-0.41%)
Jul 11, 2022 37.00 37.35 36.77 36.93 1,391,970 -0.34(-0.91%)
Jul 08, 2022 36.77 37.65 36.75 37.27 1,943,252 +0.82(+2.25%)
Jul 07, 2022 36.87 37.28 36.15 36.45 1,959,968 -0.30(-0.82%)
Jul 06, 2022 36.66 36.88 35.93 36.75 1,614,446 +0.26(+0.71%)
Jul 05, 2022 36.36 36.75 35.77 36.49 2,081,085 -0.28(-0.76%)
Jul 01, 2022 35.23 36.88 35.09 36.77 2,385,228 +1.45(+4.11%)
Jun 30, 2022 34.34 35.73 34.22 35.32 2,065,016 +0.74(+2.14%)
Jun 29, 2022 34.52 34.73 34.32 34.58 1,356,016 +0.06(+0.17%)
Jun 28, 2022 35.94 36.21 34.50 34.52 2,291,999 -1.46(-4.06%)
Jun 27, 2022 34.91 36.01 34.91 35.98 1,704,668 +1.16(+3.33%)
Jun 24, 2022 34.50 34.99 34.30 34.82 2,353,475 +0.67(+1.96%)
Jun 23, 2022 34.20 34.64 33.61 34.15 1,262,602 -0.04(-0.12%)
Jun 22, 2022 33.50 34.36 33.38 34.19 1,186,014 +0.42(+1.24%)
Jun 21, 2022 33.76 33.94 33.09 33.77 1,665,120 +0.77(+2.33%)
Jun 17, 2022 33.71 33.74 32.64 33.00 4,345,943 -0.27(-0.81%)
Jun 16, 2022 33.77 33.80 32.75 33.27 2,136,466 -0.75(-2.20%)
Jun 15, 2022 34.14 34.63 33.71 34.02 1,957,996 -0.36(-1.05%)
Jun 14, 2022 33.89 34.47 33.47 34.38 1,842,524 +0.71(+2.11%)
Jun 13, 2022 34.59 35.16 33.51 33.67 2,439,936 -1.78(-5.02%)
Jun 10, 2022 35.37 35.78 35.00 35.45 1,744,748 -0.31(-0.87%)
Jun 09, 2022 35.62 36.45 35.48 35.76 1,812,680 +0.15(+0.42%)
Jun 08, 2022 36.17 36.35 35.48 35.61 1,290,371 -0.66(-1.82%)
Jun 07, 2022 35.36 36.48 35.36 36.27 1,988,389 +0.44(+1.23%)
Jun 06, 2022 36.00 36.52 35.53 35.83 1,964,349 -0.11(-0.31%)
Jun 03, 2022 36.04 36.83 35.94 35.94 1,610,449 -0.27(-0.75%)
Jun 02, 2022 35.35 36.26 35.22 36.21 2,248,640 +0.75(+2.12%)
Jun 01, 2022 35.39 35.70 34.66 35.46 1,972,050 +0.22(+0.62%)
May 31, 2022 35.33 35.48 34.84 35.24 2,580,256 -0.27(-0.76%)
May 27, 2022 34.81 35.51 34.39 35.51 1,766,064 +1.05(+3.05%)
May 26, 2022 34.59 34.80 34.00 34.46 3,174,726 +0.21(+0.61%)
May 25, 2022 34.22 34.42 33.24 34.25 3,910,532 -0.33(-0.95%)
May 24, 2022 33.24 34.62 32.49 34.58 3,773,290 +1.57(+4.76%)
May 23, 2022 33.24 33.77 32.86 33.01 3,482,014 -0.07(-0.21%)
May 20, 2022 33.03 33.32 32.34 33.08 3,164,444 +0.14(+0.43%)
May 19, 2022 33.07 33.83 32.56 32.94 3,266,693 -0.39(-1.17%)
May 18, 2022 33.65 33.99 33.02 33.33 6,448,890 -0.72(-2.11%)
May 17, 2022 32.64 34.96 32.19 34.05 6,506,395 +1.46(+4.48%)
May 16, 2022 32.37 33.38 31.91 32.59 5,716,658 +0.28(+0.87%)
May 13, 2022 30.45 32.36 30.28 32.31 5,374,116 +1.86(+6.11%)
May 12, 2022 28.28 30.48 28.28 30.45 7,594,465 +2.04(+7.18%)
May 11, 2022 25.00 28.62 24.99 28.41 6,495,226 +4.64(+19.52%)
May 10, 2022 24.36 24.63 23.65 23.77 2,250,136 -0.50(-2.06%)
May 09, 2022 25.07 25.19 24.18 24.27 2,088,187 -1.04(-4.11%)
May 06, 2022 25.44 25.77 25.17 25.31 1,712,470 -0.13(-0.51%)
May 05, 2022 25.79 26.03 25.21 25.44 1,915,394 -0.62(-2.38%)
May 04, 2022 25.97 26.16 25.20 26.06 1,928,959 +0.13(+0.50%)
May 03, 2022 25.86 26.00 25.54 25.93 1,706,763 +0.02(+0.08%)
May 02, 2022 26.15 26.29 25.36 25.91 2,090,878 -0.16(-0.61%)
Apr 29, 2022 27.28 27.37 25.96 26.07 2,519,413 -1.25(-4.58%)
Apr 28, 2022 27.84 27.85 27.12 27.32 1,755,693 -0.12(-0.44%)
Apr 27, 2022 27.55 27.86 27.25 27.44 1,581,284 +0.06(+0.22%)
Apr 26, 2022 28.19 28.33 27.34 27.38 1,931,105 -1.01(-3.56%)
Apr 25, 2022 27.96 28.50 27.42 28.39 2,290,104 +0.37(+1.32%)
Apr 22, 2022 28.00 28.25 27.80 28.02 2,169,054 -0.02(-0.07%)
Apr 21, 2022 28.23 28.33 27.95 28.04 1,624,900 -0.02(-0.07%)
Apr 20, 2022 27.79 28.16 27.65 28.06 1,942,674 +0.37(+1.34%)
Apr 19, 2022 27.23 27.73 27.23 27.69 1,458,937 +0.50(+1.84%)
Apr 18, 2022 26.78 27.41 26.65 27.19 1,239,861 +0.41(+1.53%)
Apr 14, 2022 26.89 27.23 26.77 26.78 1,571,948 -0.03(-0.11%)
Apr 13, 2022 27.10 27.23 26.32 26.81 2,101,279 -0.22(-0.81%)
Apr 12, 2022 27.02 27.33 26.86 27.03 1,814,504 +0.11(+0.41%)
Apr 11, 2022 26.64 27.29 26.64 26.92 2,100,295 +0.29(+1.09%)
Apr 08, 2022 26.49 26.89 26.39 26.63 1,848,015 +0.05(+0.19%)
Apr 07, 2022 26.42 26.66 26.20 26.58 1,871,056 +0.16(+0.61%)
Apr 06, 2022 26.10 26.48 25.97 26.42 1,828,312 +0.36(+1.38%)
Apr 05, 2022 25.56 26.28 25.56 26.06 1,894,506 +0.42(+1.64%)
Apr 04, 2022 26.24 26.37 25.04 25.64 2,733,419 -0.73(-2.77%)
Apr 01, 2022 26.15 26.55 26.11 26.37 1,688,437 +0.33(+1.27%)
Mar 31, 2022 26.22 26.35 25.98 26.04 1,733,822 -0.17(-0.65%)
Mar 30, 2022 26.12 26.21 25.84 26.21 1,574,646 +0.02(+0.08%)
Mar 29, 2022 26.28 26.39 25.98 26.19 1,441,850 +0.13(+0.50%)
Mar 28, 2022 25.81 26.19 25.71 26.06 1,119,269 +0.14(+0.54%)
Mar 25, 2022 25.86 25.96 25.68 25.92 1,475,538 +0.09(+0.35%)
Mar 24, 2022 25.76 26.07 25.61 25.83 1,744,611 +0.12(+0.47%)
Mar 23, 2022 25.95 26.24 25.69 25.71 1,074,123 -0.34(-1.31%)
Mar 22, 2022 26.15 26.69 25.94 26.05 2,111,701 +0.06(+0.23%)
Mar 21, 2022 26.75 26.84 25.91 25.99 2,031,469 -0.65(-2.44%)
Mar 18, 2022 26.19 26.68 25.81 26.64 6,635,738 +0.38(+1.45%)
Mar 17, 2022 26.18 26.35 25.89 26.26 2,398,637 +0.03(+0.11%)
Mar 16, 2022 25.98 26.39 25.72 26.23 2,807,790 +0.43(+1.67%)
Mar 15, 2022 25.49 25.84 25.06 25.80 2,426,640 +0.33(+1.30%)
Mar 14, 2022 24.42 25.88 24.41 25.47 3,339,580 +1.21(+4.99%)
Mar 11, 2022 25.01 25.01 24.15 24.26 1,829,431 -0.52(-2.10%)
Mar 10, 2022 24.43 24.18 24.78 2,062,994 +0.10(+0.41%)
Mar 09, 2022 24.30 25.15 24.17 24.68 2,797,482 +0.73(+3.05%)
Mar 08, 2022 24.29 24.45 23.79 23.95 2,990,477 -0.25(-1.03%)
Mar 07, 2022 25.29 25.34 24.11 24.20 3,312,325 -1.44(-5.62%)
Mar 04, 2022 25.75 25.95 25.39 25.64 2,520,126 -0.35(-1.35%)
Mar 03, 2022 26.31 26.31 25.61 25.99 2,891,833 -0.14(-0.54%)
Mar 02, 2022 25.39 26.21 25.36 26.13 3,135,017 +0.82(+3.24%)
Mar 01, 2022 24.81 25.51 24.62 25.31 2,357,669 +0.50(+2.02%)
Feb 28, 2022 24.23 24.82 24.18 24.81 3,899,358 +0.32(+1.31%)
Feb 25, 2022 23.84 24.51 23.89 24.49 2,293,198 +0.71(+2.99%)
Feb 24, 2022 23.25 23.86 23.03 23.78 2,382,951 +0.13(+0.55%)
Feb 23, 2022 24.35 24.35 23.63 23.65 3,040,462 -0.70(-2.87%)
Feb 22, 2022 24.88 24.94 24.26 24.35 2,161,030 -0.63(-2.52%)
Feb 18, 2022 24.98 0 -0.09(-0.36%)
Feb 17, 2022 24.70 25.13 24.56 25.07 1,845,216 +0.11(+0.44%)
Feb 16, 2022 24.41 25.08 24.28 24.96 2,899,679 +0.51(+2.09%)
Feb 15, 2022 24.60 24.98 24.40 24.45 2,903,305 -0.14(-0.57%)
Feb 14, 2022 24.49 24.84 24.32 24.59 3,210,565 +0.04(+0.16%)
Feb 11, 2022 24.70 24.98 24.33 24.55 2,404,295 -0.06(-0.24%)
Feb 10, 2022 24.51 24.98 24.46 24.61 2,512,331 -0.14(-0.57%)
Feb 09, 2022 24.65 24.93 24.65 24.75 2,170,346 +0.24(+0.98%)
Feb 08, 2022 24.15 24.53 23.91 24.51 3,227,826 +0.40(+1.66%)
Feb 07, 2022 24.02 24.30 23.99 24.11 2,087,365 +0.15(+0.63%)
Feb 04, 2022 23.67 24.17 23.51 23.96 2,008,000 +0.13(+0.55%)
Feb 03, 2022 23.91 23.71 23.83 2,377,298 -0.19(-0.79%)
Feb 02, 2022 23.20 24.27 23.01 24.02 3,460,884 +0.82(+3.53%)
Feb 01, 2022 22.89 23.29 22.78 23.20 3,094,663 +0.34(+1.49%)
Jan 31, 2022 22.29 22.89 22.86 5,177,698 +0.39(+1.74%)
Jan 28, 2022 21.97 22.48 21.86 22.47 2,652,896 +0.68(+3.12%)
Jan 27, 2022 21.91 22.55 21.72 21.79 2,251,845 -0.11(-0.50%)
Jan 26, 2022 22.00 22.48 21.71 21.90 2,274,077 +0.03(+0.14%)
Jan 25, 2022 21.52 22.04 21.28 21.87 2,428,236 -0.06(-0.27%)
Jan 24, 2022 21.14 22.01 21.08 21.93 2,743,130 +0.49(+2.29%)
Jan 21, 2022 21.54 21.91 21.43 21.44 2,518,844 -0.14(-0.65%)
Jan 20, 2022 22.17 22.36 21.55 21.58 2,452,496 -0.55(-2.49%)
Jan 19, 2022 22.29 22.46 21.97 22.13 1,839,519 -0.09(-0.41%)
Jan 18, 2022 22.00 22.39 21.99 22.22 2,100,024 +0.12(+0.54%)
Jan 14, 2022 22.10 0 -0.47(-2.08%)
Jan 13, 2022 22.55 22.87 22.50 22.57 999,990 +0.06(+0.27%)
Jan 12, 2022 22.88 22.93 22.45 22.51 1,335,435 -0.15(-0.66%)
Jan 11, 2022 22.99 23.04 22.50 22.66 1,668,419 -0.22(-0.96%)
Jan 10, 2022 23.26 23.34 22.67 22.88 1,605,703 -0.38(-1.63%)
Jan 07, 2022 23.67 23.79 23.18 23.26 1,844,972 -0.49(-2.06%)
Jan 06, 2022 24.08 24.22 23.62 23.75 1,801,098 -0.11(-0.46%)
Jan 05, 2022 24.84 24.95 23.80 23.86 3,892,916 -0.87(-3.52%)
Jan 04, 2022 24.49 24.96 24.36 24.73 2,724,056 +0.30(+1.23%)
Jan 03, 2022 23.73 24.59 23.68 24.43 2,240,860 +0.87(+3.69%)
Dec 31, 2021 23.55 23.71 23.51 23.56 1,243,778 -0.06(-0.25%)
Dec 30, 2021 23.74 23.87 23.62 23.62 886,604 -0.05(-0.21%)
Dec 29, 2021 23.60 23.84 23.60 23.67 821,563 +0.07(+0.30%)
Dec 28, 2021 23.55 23.80 23.55 23.60 923,175 +0.00(+0.00%)
Dec 27, 2021 23.42 23.62 23.31 23.60 894,939 +0.06(+0.25%)
Dec 23, 2021 23.54 23.64 23.42 23.54 850,060 +0.18(+0.77%)
Dec 22, 2021 23.52 23.71 23.34 23.36 1,372,091 -0.05(-0.21%)
Dec 21, 2021 22.97 23.48 22.97 23.41 1,900,599 +0.58(+2.54%)
Dec 20, 2021 23.24 23.31 22.48 22.83 2,437,768 -0.72(-3.06%)
Dec 17, 2021 23.97 24.18 23.52 23.55 3,537,712 -0.46(-1.92%)
Dec 16, 2021 24.28 24.47 24.00 24.01 1,572,914 -0.15(-0.62%)
Dec 15, 2021 23.74 24.31 23.67 24.16 1,927,835 +0.59(+2.50%)
Dec 14, 2021 23.56 23.79 23.49 23.57 2,449,975 +0.08(+0.34%)
Dec 13, 2021 23.46 23.71 23.12 23.49 2,179,063 -0.11(-0.47%)
Dec 10, 2021 23.66 23.82 23.37 23.60 1,927,450 -0.01(-0.04%)
Dec 09, 2021 24.14 24.24 23.60 23.61 1,289,256 -0.63(-2.60%)
Dec 08, 2021 23.97 24.39 23.74 24.24 1,647,303 +0.60(+2.54%)
Dec 07, 2021 24.15 24.33 23.50 23.64 2,238,101 -0.48(-1.99%)
Dec 06, 2021 23.45 24.35 23.31 24.12 2,645,795 +0.79(+3.39%)
Dec 03, 2021 23.47 23.70 23.19 23.33 1,919,049 -0.35(-1.48%)
Dec 02, 2021 23.23 23.80 22.93 23.68 2,599,812 +0.55(+2.38%)
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.