Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 17.62 18.00 17.57 17.84 4,479,884 +0.56(+3.24%)
May 12, 2022 16.94 17.57 16.76 17.28 4,696,522 +0.24(+1.41%)
May 11, 2022 17.60 18.08 17.02 17.04 4,973,960 -0.63(-3.57%)
May 10, 2022 18.08 18.15 17.26 17.67 3,806,123 -0.04(-0.23%)
May 09, 2022 17.99 18.13 17.52 17.71 3,970,248 -0.75(-4.06%)
May 06, 2022 18.79 18.80 18.14 18.46 3,788,979 -0.39(-2.07%)
May 05, 2022 19.63 19.63 18.58 18.85 3,912,306 -1.10(-5.51%)
May 04, 2022 19.16 20.00 18.95 19.95 5,047,026 +0.72(+3.74%)
May 03, 2022 18.82 19.45 18.67 19.23 4,667,553 +0.43(+2.29%)
May 02, 2022 18.36 18.84 18.19 18.80 5,202,611 +0.42(+2.29%)
Apr 29, 2022 19.29 19.50 18.33 18.38 3,975,416 -0.92(-4.77%)
Apr 28, 2022 18.96 19.48 18.68 19.30 3,875,991 +0.60(+3.21%)
Apr 27, 2022 18.89 19.19 18.70 18.70 5,123,138 -0.33(-1.73%)
Apr 26, 2022 19.99 20.19 19.01 19.03 6,023,898 -1.76(-8.47%)
Apr 25, 2022 20.41 20.83 19.95 20.79 5,444,250 +0.16(+0.78%)
Apr 22, 2022 21.24 21.24 20.61 20.63 4,005,589 -0.67(-3.15%)
Apr 21, 2022 22.00 22.10 21.21 21.30 2,447,002 -0.44(-2.02%)
Apr 20, 2022 21.94 22.09 21.70 21.74 2,763,740 +0.00(+0.00%)
Apr 19, 2022 21.30 21.80 21.23 21.74 3,055,802 +0.59(+2.79%)
Apr 18, 2022 20.92 21.27 20.85 21.15 2,871,413 +0.15(+0.71%)
Apr 14, 2022 21.53 21.69 20.97 21.00 3,157,180 -0.47(-2.19%)
Apr 13, 2022 21.00 21.48 20.95 21.47 2,444,145 +0.36(+1.71%)
Apr 12, 2022 21.32 21.71 21.00 21.11 4,411,380 -0.37(-1.72%)
Apr 11, 2022 21.28 21.86 21.28 21.48 3,026,266 -0.13(-0.60%)
Apr 08, 2022 21.36 21.84 21.19 21.61 3,425,687 +0.27(+1.27%)
Apr 07, 2022 21.46 21.57 20.91 21.34 4,418,784 -0.32(-1.48%)
Apr 06, 2022 22.22 22.36 21.58 21.66 5,225,960 -0.95(-4.20%)
Apr 05, 2022 23.15 23.24 22.57 22.61 4,400,313 -0.59(-2.54%)
Apr 04, 2022 23.28 23.64 23.00 23.20 4,443,926 -0.11(-0.47%)
Apr 01, 2022 23.37 23.37 22.78 23.31 6,251,207 +0.25(+1.08%)
Mar 31, 2022 23.46 23.83 22.85 23.06 8,312,525 -0.36(-1.54%)
Mar 30, 2022 23.27 23.45 23.15 23.42 4,933,985 +0.08(+0.34%)
Mar 29, 2022 22.83 23.36 22.83 23.34 5,840,979 +0.95(+4.24%)
Mar 28, 2022 22.18 22.41 21.98 22.39 3,961,646 +0.29(+1.31%)
Mar 25, 2022 21.89 22.11 21.83 22.10 3,906,248 +0.27(+1.24%)
Mar 24, 2022 21.63 21.89 21.42 21.83 4,019,255 +0.33(+1.53%)
Mar 23, 2022 21.42 21.73 21.27 21.50 5,951,326 -0.13(-0.60%)
Mar 22, 2022 21.64 21.97 21.57 21.63 3,844,174 +0.34(+1.60%)
Mar 21, 2022 21.50 21.65 21.15 21.29 5,172,038 -0.11(-0.51%)
Mar 18, 2022 21.07 21.50 20.89 21.40 8,965,521 +0.10(+0.47%)
Mar 17, 2022 20.93 21.33 20.81 21.30 4,518,808 +0.03(+0.14%)
Mar 16, 2022 20.70 21.57 20.67 21.27 7,147,915 +0.98(+4.83%)
Mar 15, 2022 20.46 20.75 19.96 20.29 5,094,462 -0.02(-0.10%)
Mar 14, 2022 20.53 20.74 20.16 20.31 4,911,392 +0.27(+1.35%)
Mar 11, 2022 20.15 20.41 20.03 20.04 3,791,626 -0.02(-0.10%)
Mar 10, 2022 19.61 20.12 20.06 4,747,243 -0.01(-0.05%)
Mar 09, 2022 20.05 20.48 19.93 20.07 5,925,345 +0.70(+3.61%)
Mar 08, 2022 18.75 19.86 18.74 19.37 9,992,498 +0.73(+3.92%)
Mar 07, 2022 18.81 18.96 18.42 18.64 9,512,494 -0.31(-1.64%)
Mar 04, 2022 19.50 19.51 18.73 18.95 7,600,635 -1.11(-5.53%)
Mar 03, 2022 20.52 20.61 19.68 20.06 4,234,323 -0.48(-2.34%)
Mar 02, 2022 20.01 20.63 19.74 20.54 5,262,457 +0.83(+4.21%)
Mar 01, 2022 20.96 21.08 19.36 19.71 7,994,918 -1.53(-7.20%)
Feb 28, 2022 21.20 21.61 20.95 21.24 6,171,735 -0.55(-2.52%)
Feb 25, 2022 21.23 21.91 21.54 21.79 5,843,791 +0.77(+3.66%)
Feb 24, 2022 20.19 21.09 20.02 21.02 6,709,399 -0.12(-0.57%)
Feb 23, 2022 21.98 22.14 21.05 21.14 4,963,191 -0.63(-2.89%)
Feb 22, 2022 22.43 22.46 21.57 21.77 5,185,996 -0.70(-3.12%)
Feb 18, 2022 22.47 0 +0.08(+0.36%)
Feb 17, 2022 23.26 23.31 22.30 22.39 4,576,709 -1.19(-5.05%)
Feb 16, 2022 23.03 23.69 23.03 23.58 4,357,455 +0.25(+1.07%)
Feb 15, 2022 22.88 23.49 22.88 23.33 3,731,599 +0.51(+2.23%)
Feb 14, 2022 22.87 23.18 22.49 22.82 5,756,318 -0.01(-0.04%)
Feb 11, 2022 23.28 23.76 22.64 22.83 5,165,582 -0.57(-2.44%)
Feb 10, 2022 23.31 24.31 23.27 23.40 5,229,099 -0.23(-0.97%)
Feb 09, 2022 23.40 23.70 23.37 23.63 4,657,858 +0.54(+2.34%)
Feb 08, 2022 23.00 23.37 22.98 23.09 6,964,378 +0.11(+0.48%)
Feb 07, 2022 22.85 23.23 22.79 22.98 6,628,297 +0.15(+0.66%)
Feb 04, 2022 22.28 23.09 22.24 22.83 5,234,108 +0.58(+2.61%)
Feb 03, 2022 22.06 22.25 5,577,928 +0.01(+0.04%)
Feb 02, 2022 22.44 22.44 21.77 22.24 5,732,241 -0.17(-0.76%)
Feb 01, 2022 22.74 22.86 22.24 22.41 6,918,746 -0.25(-1.10%)
Jan 31, 2022 21.57 22.70 22.66 5,613,579 +0.94(+4.33%)
Jan 28, 2022 21.47 21.70 21.02 21.72 5,985,997 +0.14(+0.65%)
Jan 27, 2022 21.56 22.08 21.27 21.58 5,887,649 +0.30(+1.41%)
Jan 26, 2022 21.47 22.02 21.02 21.28 5,940,480 -0.06(-0.28%)
Jan 25, 2022 21.00 21.62 20.25 21.34 6,886,416 -0.23(-1.07%)
Jan 24, 2022 21.30 21.61 20.40 21.57 7,659,835 -0.37(-1.69%)
Jan 21, 2022 22.40 22.48 21.82 21.94 5,389,530 -0.70(-3.09%)
Jan 20, 2022 23.28 23.61 22.60 22.64 4,580,465 -0.61(-2.62%)
Jan 19, 2022 24.29 24.44 23.24 23.25 3,825,595 -0.80(-3.33%)
Jan 18, 2022 24.69 24.75 23.80 24.05 3,348,170 -0.84(-3.37%)
Jan 14, 2022 24.89 0 +0.12(+0.48%)
Jan 13, 2022 24.86 25.24 24.64 24.77 4,062,976 +0.06(+0.24%)
Jan 12, 2022 24.99 25.33 24.62 24.71 3,829,333 -0.11(-0.44%)
Jan 11, 2022 24.29 24.86 24.18 24.82 3,163,571 +0.66(+2.73%)
Jan 10, 2022 24.65 24.75 23.71 24.16 4,639,317 -0.38(-1.55%)
Jan 07, 2022 24.47 24.83 24.23 24.54 4,912,031 +0.40(+1.66%)
Jan 06, 2022 24.22 24.36 23.76 24.14 3,198,322 +0.45(+1.90%)
Jan 05, 2022 24.44 24.83 23.65 23.69 4,069,792 -0.62(-2.55%)
Jan 04, 2022 23.71 24.52 23.59 24.31 4,479,088 +1.02(+4.38%)
Jan 03, 2022 23.25 23.60 23.13 23.29 4,652,142 +0.27(+1.17%)
Dec 31, 2021 23.19 23.31 22.97 23.02 2,180,329 -0.19(-0.82%)
Dec 30, 2021 23.35 23.58 23.19 23.21 1,445,235 -0.15(-0.64%)
Dec 29, 2021 23.50 23.63 23.31 23.36 1,956,380 -0.17(-0.72%)
Dec 28, 2021 23.46 23.80 23.45 23.53 2,725,709 -0.02(-0.08%)
Dec 27, 2021 23.32 23.57 23.23 23.55 2,411,599 +0.21(+0.90%)
Dec 23, 2021 23.03 23.45 22.93 23.34 2,849,246 +0.54(+2.37%)
Dec 22, 2021 22.74 23.03 22.62 22.80 4,510,849 +0.06(+0.26%)
Dec 21, 2021 22.17 22.84 22.14 22.74 3,559,000 +0.98(+4.50%)
Dec 20, 2021 21.95 21.95 21.33 21.76 5,804,526 -0.85(-3.76%)
Dec 17, 2021 22.97 23.01 22.28 22.61 6,928,957 -0.10(-0.44%)
Dec 16, 2021 23.28 23.44 22.52 22.71 4,816,340 -0.19(-0.83%)
Dec 15, 2021 22.76 22.94 22.32 22.90 3,424,364 +0.19(+0.84%)
Dec 14, 2021 22.73 23.07 22.42 22.71 3,333,746 -0.11(-0.48%)
Dec 13, 2021 23.11 23.11 22.57 22.82 6,657,655 -0.32(-1.38%)
Dec 10, 2021 23.49 23.72 22.91 23.14 2,536,804 -0.07(-0.30%)
Dec 09, 2021 23.48 23.62 23.19 23.21 3,181,734 -0.40(-1.69%)
Dec 08, 2021 23.34 23.83 23.27 23.61 4,165,405 +0.22(+0.94%)
Dec 07, 2021 23.05 23.55 23.01 23.39 2,969,846 +0.62(+2.72%)
Dec 06, 2021 22.85 23.10 22.47 22.77 3,302,781 +0.34(+1.52%)
Dec 03, 2021 22.79 22.98 22.18 22.43 4,213,863 -0.32(-1.41%)
Dec 02, 2021 22.14 22.94 22.03 22.75 3,503,716 +0.78(+3.55%)
Dec 01, 2021 22.97 23.31 21.97 21.97 3,994,375 -0.36(-1.61%)
Nov 30, 2021 22.92 22.99 22.22 22.33 9,331,957 -0.91(-3.92%)
Nov 29, 2021 23.44 23.58 22.75 23.24 3,992,187 +0.11(+0.48%)
Nov 26, 2021 23.29 23.30 22.63 23.13 2,925,872 -1.28(-5.24%)
Nov 24, 2021 24.35 24.61 24.12 24.41 3,078,061 -0.05(-0.20%)
Nov 23, 2021 24.44 24.58 24.00 24.46 2,756,308 +0.14(+0.58%)
Nov 22, 2021 24.38 24.68 24.14 24.32 4,705,501 +0.17(+0.70%)
Nov 19, 2021 24.13 24.30 23.93 24.15 3,436,193 -0.39(-1.59%)
Nov 18, 2021 25.05 24.68 24.53 24.54 2,198,977 -0.40(-1.60%)
Nov 17, 2021 25.59 25.62 24.75 24.94 3,354,531 -0.75(-2.92%)
Nov 16, 2021 26.05 26.16 25.65 25.69 2,567,828 -0.42(-1.61%)
Nov 15, 2021 26.30 26.47 26.09 26.11 2,108,544 -0.05(-0.19%)
Nov 12, 2021 25.88 26.26 25.76 26.16 2,256,547 +0.35(+1.36%)
Nov 11, 2021 25.55 25.90 25.44 25.81 1,658,189 +0.28(+1.10%)
Nov 10, 2021 25.82 25.53 2,286,769 -0.48(-1.85%)
Nov 09, 2021 26.01 26.36 25.79 26.01 1,847,461 -0.25(-0.95%)
Nov 08, 2021 26.27 26.45 26.02 26.26 3,624,527 +0.28(+1.08%)
Nov 05, 2021 26.29 26.59 25.86 25.98 3,405,323 +0.05(+0.19%)
Nov 04, 2021 26.39 26.44 25.64 25.93 2,506,417 -0.54(-2.04%)
Nov 03, 2021 26.13 26.65 26.07 26.47 2,761,396 +0.18(+0.68%)
Nov 02, 2021 26.63 26.82 26.02 26.29 4,054,876 -0.24(-0.90%)
Nov 01, 2021 25.63 26.56 26.11 26.53 4,024,915 +1.12(+4.41%)
Oct 29, 2021 25.41 25.86 25.30 25.41 5,045,793 -0.08(-0.31%)
Oct 28, 2021 25.08 25.70 24.91 25.49 3,710,728 +0.55(+2.21%)
Oct 27, 2021 25.57 25.59 24.80 24.94 5,704,735 -0.63(-2.46%)
Oct 26, 2021 24.94 25.57 5,981,377 +0.82(+3.31%)
Oct 25, 2021 25.11 25.18 24.52 24.75 7,595,371 -0.37(-1.47%)
Oct 22, 2021 25.27 25.40 24.87 25.12 3,464,433 +0.12(+0.48%)
Oct 21, 2021 25.34 25.48 24.87 25.00 2,684,908 -0.42(-1.65%)
Oct 20, 2021 25.00 25.46 24.91 25.42 2,221,731 +0.42(+1.68%)
Oct 19, 2021 24.88 25.06 24.42 25.00 3,115,612 +0.27(+1.09%)
Oct 18, 2021 24.91 25.87 24.52 24.73 3,892,800 -0.35(-1.40%)
Oct 15, 2021 25.50 25.66 25.07 25.08 3,479,628 -0.09(-0.36%)
Oct 14, 2021 24.90 25.30 24.53 25.17 2,535,341 +0.71(+2.90%)
Oct 13, 2021 24.18 24.58 23.91 24.46 3,509,449 +0.23(+0.95%)
Oct 12, 2021 24.65 24.71 24.12 24.23 2,657,767 -0.57(-2.30%)
Oct 11, 2021 25.02 25.41 24.70 24.80 2,781,522 -0.23(-0.92%)
Oct 08, 2021 25.24 25.61 24.95 25.03 2,398,569 -0.34(-1.34%)
Oct 07, 2021 25.82 25.86 25.30 25.37 5,226,467 +0.04(+0.16%)
Oct 06, 2021 24.89 25.37 24.59 25.33 5,183,198 -0.04(-0.16%)
Oct 05, 2021 24.29 25.66 24.12 25.37 5,939,512 +1.27(+5.27%)
Oct 04, 2021 24.24 24.70 24.00 24.10 4,194,149 -0.49(-1.99%)
Oct 01, 2021 24.20 24.81 23.95 24.59 2,916,401 +0.48(+1.99%)
Sep 30, 2021 24.64 24.77 24.07 24.11 4,058,549 -0.49(-1.99%)
Sep 29, 2021 25.05 25.17 24.45 24.60 2,539,510 -0.32(-1.28%)
Sep 28, 2021 25.33 25.70 24.90 24.92 4,611,826 -0.64(-2.50%)
Sep 27, 2021 24.97 25.71 24.94 25.56 3,401,281 +0.62(+2.49%)
Sep 24, 2021 24.71 24.99 24.51 24.94 2,525,996 +0.09(+0.36%)
Sep 23, 2021 24.47 25.19 24.47 24.85 2,924,909 +0.56(+2.31%)
Sep 22, 2021 24.25 24.50 24.18 24.29 6,229,321 +0.57(+2.40%)
Sep 21, 2021 24.20 24.26 23.44 23.72 3,702,031 -0.25(-1.04%)
Sep 20, 2021 25.14 25.20 23.58 23.97 8,795,999 -2.28(-8.69%)
Sep 17, 2021 26.54 27.03 25.93 26.25 20,247,238 +1.36(+5.46%)
Sep 16, 2021 25.64 25.77 24.82 24.89 5,623,953 -0.66(-2.58%)
Sep 15, 2021 24.85 25.58 24.71 25.55 3,466,728 +0.60(+2.40%)
Sep 14, 2021 25.33 25.56 24.82 24.95 4,476,706 -0.02(-0.08%)
Sep 13, 2021 24.75 25.23 24.64 24.97 3,251,094 +0.37(+1.50%)
Sep 10, 2021 24.98 24.98 24.43 24.60 2,611,345 -0.18(-0.73%)
Sep 09, 2021 24.55 25.23 24.47 24.78 3,172,588 +0.24(+0.98%)
Sep 08, 2021 24.45 24.68 24.29 24.54 3,292,401 -0.20(-0.81%)
Sep 07, 2021 24.88 25.00 24.55 24.74 6,618,311 -0.14(-0.56%)
Sep 03, 2021 25.20 25.28 24.75 24.88 3,477,211 -0.44(-1.74%)
Sep 02, 2021 25.29 25.72 25.23 25.32 3,423,823 +0.16(+0.64%)
Sep 01, 2021 25.35 25.46 24.69 25.16 5,268,322 -0.16(-0.63%)
Aug 31, 2021 25.11 25.49 24.86 25.32 5,918,247 +0.19(+0.76%)
Aug 30, 2021 25.80 25.80 25.13 25.13 2,611,544 -0.56(-2.18%)
Aug 27, 2021 24.93 25.75 24.92 25.69 2,899,153 +0.73(+2.92%)
Aug 26, 2021 25.39 25.43 24.93 24.96 2,466,557 -0.38(-1.50%)
Aug 25, 2021 25.07 25.55 24.89 25.34 2,840,132 +0.35(+1.40%)
Aug 24, 2021 24.68 25.15 24.50 24.99 3,449,237 +0.49(+2.00%)
Aug 23, 2021 24.20 24.66 24.07 24.50 2,750,940 +0.51(+2.13%)
Aug 20, 2021 23.44 24.11 23.35 23.99 3,849,014 +0.57(+2.43%)
Aug 19, 2021 23.63 23.92 23.14 23.42 3,292,090 -0.69(-2.86%)
Aug 18, 2021 24.51 24.79 24.08 24.11 2,633,458 -0.54(-2.19%)
Aug 17, 2021 24.83 24.96 24.41 24.65 4,788,354 -0.55(-2.18%)
Aug 16, 2021 24.58 25.27 24.33 25.20 4,881,752 +0.35(+1.41%)
Aug 13, 2021 25.17 25.23 24.83 24.85 2,069,525 -0.26(-1.04%)
Aug 12, 2021 25.45 25.53 24.98 25.11 2,589,461 -0.56(-2.18%)
Aug 11, 2021 25.15 25.82 25.06 25.67 3,697,203 +0.77(+3.09%)
Aug 10, 2021 24.86 25.20 24.70 24.90 3,129,140 +0.06(+0.24%)
Aug 09, 2021 24.82 25.18 24.53 24.84 2,324,622 +0.02(+0.08%)
Aug 06, 2021 24.75 24.94 24.58 24.82 2,976,358 +0.47(+1.93%)
Aug 05, 2021 24.22 24.54 24.09 24.35 3,459,348 +0.33(+1.37%)
Aug 04, 2021 24.25 24.66 23.99 24.02 5,165,871 -0.48(-1.96%)
Aug 03, 2021 24.55 24.57 23.92 24.50 4,322,084 +0.08(+0.33%)
Aug 02, 2021 24.69 25.26 24.35 24.42 4,200,442 +0.04(+0.16%)
Jul 30, 2021 24.26 24.80 24.17 24.38 7,902,527 +0.03(+0.12%)
Jul 29, 2021 24.47 24.65 23.99 24.35 3,694,490 +0.21(+0.87%)
Jul 28, 2021 24.33 24.39 23.48 24.14 6,969,472 -0.12(-0.49%)
Jul 27, 2021 24.60 24.83 23.33 24.26 6,248,340 -0.81(-3.23%)
Jul 26, 2021 24.86 25.26 24.67 25.07 5,871,625 +0.25(+1.01%)
Jul 23, 2021 25.35 25.47 24.62 24.82 3,604,658 -0.31(-1.23%)
Jul 22, 2021 25.67 25.68 25.09 25.13 3,108,754 -0.53(-2.07%)
Jul 21, 2021 25.47 25.89 25.39 25.66 3,243,462 +0.53(+2.11%)
Jul 20, 2021 24.29 25.26 24.06 25.13 3,933,688 +0.85(+3.50%)
Jul 19, 2021 24.05 24.45 23.89 24.28 4,367,295 -0.74(-2.96%)
Jul 16, 2021 26.06 26.09 24.87 25.02 2,698,933 -0.81(-3.14%)
Jul 15, 2021 25.57 26.10 25.48 25.83 3,285,257 -0.19(-0.73%)
Jul 14, 2021 26.62 27.03 25.91 26.02 2,717,451 -0.41(-1.55%)
Jul 13, 2021 26.65 26.97 26.41 26.43 3,801,272 -0.28(-1.05%)
Jul 12, 2021 26.50 27.01 26.32 26.71 6,603,528 +0.38(+1.44%)
Jul 09, 2021 25.95 26.33 25.78 26.33 2,598,106 +1.16(+4.61%)
Jul 08, 2021 25.47 25.66 24.93 25.17 4,712,878 -0.95(-3.64%)
Jul 07, 2021 25.81 26.22 25.52 26.12 2,855,847 +0.10(+0.38%)
Jul 06, 2021 26.50 26.50 25.70 26.02 4,470,367 -0.41(-1.55%)
Jul 02, 2021 26.97 26.98 26.36 26.43 3,181,234 -0.52(-1.93%)
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.