Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chegg Inc
(NY:
CHGG
)
3.700
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
10.04
10.35
10.01
10.21
2,213,091
+0.13(+1.29%)
Aug 30, 2023
9.930
10.12
9.830
10.08
2,402,992
+0.18(+1.82%)
Aug 29, 2023
9.940
10.03
9.790
9.900
2,282,331
-0.07(-0.70%)
Aug 28, 2023
9.640
10.06
9.640
9.970
2,251,270
+0.40(+4.18%)
Aug 25, 2023
9.640
9.660
9.410
9.570
1,296,027
-0.02(-0.21%)
Aug 24, 2023
9.800
9.860
9.445
9.590
1,991,284
-0.31(-3.13%)
Aug 23, 2023
9.710
9.925
9.600
9.900
2,200,056
+0.16(+1.64%)
Aug 22, 2023
10.02
10.09
9.740
9.740
1,225,732
-0.31(-3.08%)
Aug 21, 2023
9.980
10.08
9.860
10.05
2,135,856
+0.05(+0.50%)
Aug 18, 2023
10.40
10.62
9.985
10.00
2,772,351
-0.61(-5.75%)
Aug 17, 2023
10.30
10.79
10.03
10.61
5,863,606
+1.08(+11.33%)
Aug 16, 2023
9.750
9.830
9.520
9.530
2,227,002
-0.27(-2.76%)
Aug 15, 2023
10.05
10.17
9.790
9.800
2,117,328
-0.35(-3.45%)
Aug 14, 2023
10.02
10.17
9.880
10.15
2,745,733
+0.00(+0.00%)
Aug 11, 2023
10.14
10.26
9.965
10.15
2,183,406
-0.14(-1.36%)
Aug 10, 2023
10.19
10.47
10.15
10.29
3,242,118
+0.16(+1.58%)
Aug 09, 2023
10.32
10.77
9.930
10.13
6,444,124
-0.33(-3.15%)
Aug 08, 2023
13.10
13.11
10.38
10.46
21,243,176
+0.43(+4.29%)
Aug 07, 2023
10.50
10.62
10.00
10.03
7,127,374
-0.46(-4.39%)
Aug 04, 2023
10.50
10.76
10.45
10.49
2,135,446
+0.05(+0.48%)
Aug 03, 2023
10.13
10.57
10.04
10.44
2,204,083
+0.28(+2.76%)
Aug 02, 2023
10.12
10.21
9.880
10.16
2,803,623
-0.18(-1.74%)
Aug 01, 2023
10.10
10.64
9.910
10.34
2,948,971
+0.21(+2.07%)
Jul 31, 2023
10.24
10.39
10.10
10.13
2,028,935
-0.06(-0.59%)
Jul 28, 2023
10.10
10.19
9.965
10.19
1,509,185
+0.30(+3.03%)
Jul 27, 2023
10.19
10.31
9.860
9.890
1,856,546
-0.21(-2.08%)
Jul 26, 2023
10.09
10.29
9.970
10.10
2,007,247
+0.01(+0.10%)
Jul 25, 2023
9.620
10.15
9.620
10.09
2,178,075
+0.22(+2.23%)
Jul 24, 2023
9.580
9.980
9.552
9.870
2,346,101
+0.27(+2.81%)
Jul 21, 2023
9.700
9.780
9.300
9.600
2,322,139
+0.02(+0.21%)
Jul 20, 2023
9.580
9.800
9.500
9.580
2,139,997
-0.01(-0.10%)
Jul 19, 2023
9.480
9.860
9.420
9.590
2,809,199
+0.23(+2.46%)
Jul 18, 2023
9.180
9.370
9.045
9.360
2,056,153
+0.24(+2.63%)
Jul 17, 2023
9.170
9.268
9.010
9.120
2,387,704
-0.06(-0.65%)
Jul 14, 2023
9.410
9.480
9.160
9.180
1,819,411
-0.30(-3.16%)
Jul 13, 2023
9.370
9.530
9.280
9.480
3,267,491
+0.09(+0.96%)
Jul 12, 2023
9.370
9.400
9.090
9.390
2,548,865
+0.22(+2.40%)
Jul 11, 2023
8.970
9.280
8.965
9.170
2,755,544
+0.27(+3.03%)
Jul 10, 2023
8.940
9.220
8.880
8.900
3,015,170
-0.09(-1.00%)
Jul 07, 2023
8.830
9.100
8.805
8.990
2,941,548
+0.33(+3.81%)
Jul 06, 2023
8.870
8.870
8.590
8.660
3,044,941
-0.31(-3.46%)
Jul 05, 2023
9.310
9.380
8.940
8.970
3,360,474
-0.45(-4.78%)
Jul 03, 2023
8.890
9.440
8.890
9.420
1,891,825
+0.54(+6.08%)
Jun 30, 2023
8.910
8.960
8.780
8.880
2,429,327
+0.05(+0.57%)
Jun 29, 2023
8.790
9.040
8.780
8.830
2,484,573
+0.00(+0.00%)
Jun 28, 2023
8.700
8.890
8.550
8.830
3,392,142
+0.13(+1.49%)
Jun 27, 2023
8.820
8.840
8.600
8.700
2,906,038
-0.04(-0.46%)
Jun 26, 2023
8.900
9.045
8.720
8.740
3,549,000
-0.13(-1.47%)
Jun 23, 2023
9.120
9.210
8.850
8.870
5,032,838
-0.37(-4.00%)
Jun 22, 2023
9.480
9.480
9.190
9.240
2,805,485
-0.28(-2.94%)
Jun 21, 2023
9.540
9.650
9.310
9.520
2,479,890
-0.10(-1.04%)
Jun 20, 2023
9.860
9.860
9.490
9.620
2,380,104
-0.18(-1.84%)
Jun 16, 2023
10.22
10.22
9.775
9.800
3,964,206
-0.42(-4.11%)
Jun 15, 2023
10.13
10.25
10.03
10.22
2,278,979
+0.03(+0.29%)
Jun 14, 2023
10.63
10.95
10.03
10.19
3,064,988
-0.42(-3.96%)
Jun 13, 2023
11.00
11.03
10.55
10.61
3,217,354
-0.32(-2.93%)
Jun 12, 2023
10.55
10.94
10.42
10.93
3,526,163
+0.43(+4.10%)
Jun 09, 2023
10.39
10.56
10.36
10.50
3,172,770
+0.14(+1.35%)
Jun 08, 2023
10.21
10.44
10.02
10.36
3,687,008
+0.22(+2.17%)
Jun 07, 2023
9.900
10.20
9.880
10.14
3,354,606
+0.07(+0.70%)
Jun 06, 2023
9.410
10.13
9.380
10.07
3,862,851
+0.59(+6.22%)
Jun 05, 2023
9.540
9.670
9.470
9.480
3,112,385
-0.13(-1.35%)
Jun 02, 2023
9.210
9.610
9.180
9.610
4,859,644
+0.59(+6.54%)
Jun 01, 2023
9.030
9.150
8.715
9.020
3,902,308
+0.04(+0.45%)
May 31, 2023
9.080
9.245
8.820
8.980
3,297,745
-0.13(-1.43%)
May 30, 2023
9.280
9.390
8.980
9.110
3,341,497
-0.09(-0.98%)
May 26, 2023
9.330
9.410
9.160
9.200
2,610,516
-0.12(-1.29%)
May 25, 2023
9.560
9.560
9.225
9.320
2,490,610
-0.37(-3.82%)
May 24, 2023
9.380
9.710
9.332
9.690
2,600,541
+0.22(+2.32%)
May 23, 2023
9.460
9.755
9.350
9.470
3,761,147
+0.02(+0.21%)
May 22, 2023
9.270
9.510
9.150
9.450
2,851,414
+0.23(+2.49%)
May 19, 2023
9.400
9.430
9.195
9.220
2,005,226
-0.21(-2.23%)
May 18, 2023
9.120
9.560
9.091
9.430
3,716,674
+0.28(+3.06%)
May 17, 2023
9.260
9.335
9.120
9.150
3,217,911
-0.07(-0.76%)
May 16, 2023
9.650
9.705
9.195
9.220
3,367,518
-0.44(-4.55%)
May 15, 2023
9.670
9.800
9.590
9.660
4,503,341
-0.05(-0.51%)
May 12, 2023
9.810
9.940
9.610
9.710
3,424,190
+0.24(+2.53%)
May 11, 2023
9.690
9.720
9.440
9.470
3,715,654
-0.33(-3.37%)
May 10, 2023
10.11
10.19
9.745
9.800
4,793,559
-0.18(-1.80%)
May 09, 2023
9.960
10.05
9.750
9.980
3,799,043
-0.12(-1.19%)
May 08, 2023
10.13
10.43
9.940
10.10
5,914,047
-0.04(-0.39%)
May 05, 2023
9.510
10.37
9.470
10.14
8,728,108
+0.70(+7.42%)
May 04, 2023
10.05
10.23
9.290
9.440
9,856,628
-0.73(-7.18%)
May 03, 2023
9.620
11.07
9.300
10.17
33,661,012
+1.09(+12.00%)
May 02, 2023
9.250
9.850
8.720
9.080
50,298,792
-8.52(-48.41%)
May 01, 2023
17.87
17.91
17.42
17.60
8,978,141
-0.38(-2.11%)
Apr 28, 2023
18.24
18.39
17.91
17.98
3,642,529
-0.15(-0.83%)
Apr 27, 2023
18.49
18.71
18.12
18.13
3,225,185
-0.21(-1.15%)
Apr 26, 2023
18.13
18.50
18.06
18.34
1,674,039
+0.28(+1.55%)
Apr 25, 2023
18.23
18.43
18.05
18.06
2,349,416
-0.38(-2.06%)
Apr 24, 2023
18.48
18.65
18.31
18.44
1,704,372
-0.04(-0.22%)
Apr 21, 2023
18.47
18.64
18.26
18.48
3,305,887
-0.12(-0.65%)
Apr 20, 2023
18.40
18.77
18.28
18.60
3,169,471
+0.97(+5.50%)
Apr 19, 2023
17.40
17.69
17.31
17.63
2,095,725
+0.33(+1.91%)
Apr 18, 2023
17.94
17.95
17.28
17.30
3,681,206
-0.64(-3.57%)
Apr 17, 2023
18.28
18.64
17.93
17.94
3,338,472
-0.34(-1.86%)
Apr 14, 2023
17.80
18.32
17.71
18.28
3,361,268
+0.29(+1.61%)
Apr 13, 2023
17.07
18.30
17.05
17.99
5,061,425
+1.22(+7.27%)
Apr 12, 2023
17.11
17.15
16.71
16.77
2,914,778
-0.26(-1.53%)
Apr 11, 2023
16.48
17.14
16.47
17.03
3,044,011
+0.66(+4.03%)
Apr 10, 2023
16.07
16.38
15.99
16.37
2,617,568
+0.14(+0.86%)
Apr 06, 2023
16.23
16.30
16.01
16.23
1,878,460
+0.06(+0.37%)
Apr 05, 2023
16.30
16.32
15.91
16.17
2,447,943
-0.24(-1.46%)
Apr 04, 2023
16.28
16.42
15.86
16.41
1,988,563
+0.22(+1.36%)
Apr 03, 2023
16.30
16.39
16.00
16.19
2,513,764
-0.11(-0.67%)
Mar 31, 2023
16.32
16.45
16.03
16.30
4,326,817
+0.06(+0.37%)
Mar 30, 2023
16.34
16.39
16.07
16.24
1,725,414
+0.07(+0.43%)
Mar 29, 2023
16.30
16.35
16.09
16.17
2,814,677
+0.07(+0.43%)
Mar 28, 2023
15.87
16.15
15.78
16.10
3,159,936
+0.21(+1.32%)
Mar 27, 2023
15.87
16.01
15.68
15.89
2,307,197
+0.21(+1.34%)
Mar 24, 2023
15.28
15.69
15.25
15.68
2,173,442
+0.25(+1.62%)
Mar 23, 2023
15.59
15.78
15.35
15.43
2,486,118
-0.06(-0.39%)
Mar 22, 2023
15.95
16.00
15.48
15.49
3,610,842
-0.48(-3.01%)
Mar 21, 2023
16.01
16.07
15.81
15.97
2,732,953
+0.11(+0.69%)
Mar 20, 2023
16.06
16.20
15.70
15.86
2,194,525
-0.42(-2.58%)
Mar 17, 2023
16.46
16.64
16.18
16.28
3,428,675
-0.16(-0.97%)
Mar 16, 2023
16.07
16.48
15.82
16.44
2,169,395
+0.31(+1.92%)
Mar 15, 2023
15.84
16.27
15.80
16.13
1,989,709
+0.13(+0.81%)
Mar 14, 2023
15.89
16.02
15.71
16.00
1,997,613
+0.45(+2.89%)
Mar 13, 2023
15.65
15.89
15.52
15.55
2,173,116
-0.34(-2.14%)
Mar 10, 2023
16.06
16.15
15.76
15.89
1,806,096
-0.26(-1.61%)
Mar 09, 2023
16.53
16.68
16.08
16.15
2,259,154
-0.41(-2.48%)
Mar 08, 2023
16.93
17.03
16.38
16.56
2,107,433
-0.52(-3.04%)
Mar 07, 2023
16.88
17.17
16.70
17.08
2,419,726
+0.21(+1.24%)
Mar 06, 2023
16.57
17.31
16.57
16.87
3,651,285
+0.27(+1.63%)
Mar 03, 2023
16.11
16.63
16.10
16.60
2,844,463
+0.56(+3.49%)
Mar 02, 2023
15.34
16.08
15.30
16.04
2,356,067
+0.53(+3.42%)
Mar 01, 2023
15.96
16.05
15.46
15.51
2,953,728
-0.38(-2.39%)
Feb 28, 2023
15.80
16.01
15.80
15.89
4,079,560
+0.08(+0.51%)
Feb 27, 2023
16.04
16.30
15.73
15.81
3,709,237
-0.18(-1.13%)
Feb 24, 2023
16.32
16.35
15.74
15.99
3,386,824
+0.20(+1.27%)
Feb 23, 2023
15.98
16.00
15.63
15.79
2,805,992
+0.06(+0.38%)
Feb 22, 2023
15.66
15.94
15.55
15.73
1,992,131
+0.07(+0.45%)
Feb 21, 2023
16.23
16.23
15.64
15.66
2,867,346
-0.70(-4.28%)
Feb 17, 2023
16.83
16.83
16.22
16.36
2,359,075
-0.28(-1.68%)
Feb 16, 2023
16.88
16.98
16.62
16.64
2,271,131
-0.55(-3.20%)
Feb 15, 2023
16.76
17.26
16.67
17.19
1,755,326
+0.24(+1.42%)
Feb 14, 2023
16.89
17.13
16.69
16.95
1,629,179
+0.10(+0.59%)
Feb 13, 2023
16.92
17.11
16.71
16.85
2,413,136
-0.10(-0.59%)
Feb 10, 2023
17.00
17.40
16.82
16.95
2,505,231
-0.15(-0.88%)
Feb 09, 2023
17.78
18.06
17.06
17.10
2,426,745
-0.47(-2.68%)
Feb 08, 2023
17.51
18.13
17.50
17.57
4,903,268
+0.14(+0.80%)
Feb 07, 2023
16.47
17.58
16.12
17.43
20,706,180
-3.60(-17.12%)
Feb 06, 2023
21.00
21.42
20.70
21.03
6,243,377
-0.31(-1.45%)
Feb 03, 2023
20.55
22.02
20.51
21.34
3,094,317
+0.45(+2.15%)
Feb 02, 2023
21.09
21.60
20.77
20.89
2,438,139
-0.06(-0.29%)
Feb 01, 2023
20.84
21.17
20.16
20.95
2,640,769
+0.19(+0.92%)
Jan 31, 2023
21.13
21.62
20.73
20.76
2,078,835
-0.37(-1.75%)
Jan 30, 2023
20.19
21.58
20.19
21.13
2,492,485
+0.54(+2.62%)
Jan 27, 2023
20.24
20.75
20.19
20.59
1,794,180
+0.28(+1.38%)
Jan 26, 2023
20.06
20.41
19.99
20.31
2,870,383
+0.51(+2.58%)
Jan 25, 2023
20.30
20.58
19.77
19.80
2,939,953
-0.83(-4.02%)
Jan 24, 2023
21.00
21.14
20.63
20.63
1,465,799
-0.36(-1.72%)
Jan 23, 2023
20.62
21.27
19.94
20.99
3,125,345
+0.43(+2.09%)
Jan 20, 2023
20.82
20.92
20.26
20.56
2,776,292
-0.02(-0.10%)
Jan 19, 2023
21.03
21.39
20.45
20.58
4,533,274
+0.20(+0.98%)
Jan 18, 2023
21.98
23.19
20.06
20.38
8,985,373
-4.06(-16.61%)
Jan 17, 2023
24.61
24.81
24.29
24.44
1,240,948
-0.18(-0.73%)
Jan 13, 2023
24.02
24.64
23.94
24.62
1,859,506
+0.32(+1.32%)
Jan 12, 2023
24.60
24.75
23.77
24.30
2,021,435
-0.23(-0.94%)
Jan 11, 2023
25.54
25.92
24.32
24.53
2,018,229
-1.17(-4.55%)
Jan 10, 2023
25.06
26.09
24.45
25.70
1,778,585
+0.66(+2.64%)
Jan 09, 2023
26.03
26.51
24.89
25.04
2,336,547
-0.64(-2.49%)
Jan 06, 2023
26.34
26.45
25.46
25.68
1,050,713
-0.77(-2.91%)
Jan 05, 2023
25.54
26.67
25.30
26.45
1,775,805
+0.99(+3.89%)
Jan 04, 2023
25.71
25.97
25.09
25.46
1,276,897
+0.05(+0.20%)
Jan 03, 2023
25.73
25.73
25.08
25.41
1,332,613
+0.14(+0.55%)
Dec 30, 2022
25.19
25.45
25.04
25.27
660,558
-0.26(-1.02%)
Dec 29, 2022
25.44
25.76
25.27
25.53
906,325
+0.27(+1.07%)
Dec 28, 2022
25.46
25.82
25.21
25.26
1,075,625
-0.15(-0.59%)
Dec 27, 2022
25.89
25.89
25.31
25.41
816,569
-0.59(-2.27%)
Dec 23, 2022
25.99
26.18
25.50
26.00
776,567
-0.06(-0.23%)
Dec 22, 2022
26.68
26.71
25.70
26.06
1,622,891
-0.81(-3.01%)
Dec 21, 2022
27.03
27.30
26.64
26.87
905,877
+0.11(+0.41%)
Dec 20, 2022
27.09
27.48
26.59
26.76
1,022,879
-0.51(-1.87%)
Dec 19, 2022
27.65
28.22
27.13
27.27
1,116,505
-0.45(-1.62%)
Dec 16, 2022
27.44
27.91
27.16
27.72
1,815,543
+0.10(+0.36%)
Dec 15, 2022
28.53
28.89
27.53
27.62
1,443,784
-1.11(-3.86%)
Dec 14, 2022
28.12
28.99
28.02
28.73
1,364,461
+0.78(+2.79%)
Dec 13, 2022
28.63
28.74
27.69
27.95
1,510,870
+0.30(+1.08%)
Dec 12, 2022
26.96
27.66
26.37
27.65
1,010,507
+0.46(+1.69%)
Dec 09, 2022
27.90
28.07
27.16
27.19
761,827
-0.89(-3.17%)
Dec 08, 2022
27.94
28.61
27.81
28.08
788,347
+0.49(+1.78%)
Dec 07, 2022
27.77
28.00
27.45
27.59
893,028
-0.60(-2.13%)
Dec 06, 2022
28.43
28.84
27.70
28.19
1,868,656
-0.40(-1.40%)
Dec 05, 2022
29.55
29.75
28.51
28.59
989,867
-1.10(-3.70%)
Dec 02, 2022
29.03
30.05
28.81
29.69
1,074,708
+0.10(+0.34%)
Dec 01, 2022
29.81
29.95
29.12
29.59
1,333,137
-0.25(-0.84%)
Nov 30, 2022
28.73
29.90
28.22
29.84
2,043,514
+1.73(+6.15%)
Nov 29, 2022
28.58
28.72
27.91
28.11
915,321
-0.30(-1.06%)
Nov 28, 2022
28.34
28.81
28.05
28.41
1,091,140
-0.15(-0.53%)
Nov 25, 2022
28.44
28.94
28.35
28.56
375,164
+0.00(+0.00%)
Nov 23, 2022
28.46
28.70
27.98
28.56
903,360
+0.23(+0.81%)
Nov 22, 2022
28.50
28.56
27.85
28.33
924,442
-0.28(-0.98%)
Nov 21, 2022
28.04
28.68
27.83
28.61
999,940
+0.32(+1.13%)
Nov 18, 2022
29.33
29.33
27.74
28.29
1,360,135
-0.47(-1.63%)
Nov 17, 2022
27.90
28.84
27.58
28.76
1,093,417
+0.24(+0.84%)
Nov 16, 2022
28.68
29.17
28.26
28.52
1,512,965
-0.38(-1.31%)
Nov 15, 2022
27.73
28.96
27.73
28.90
1,683,181
+1.94(+7.20%)
Nov 14, 2022
28.12
28.29
26.93
26.96
1,440,266
-1.25(-4.43%)
Nov 11, 2022
28.70
29.07
28.20
28.21
1,338,844
-0.28(-0.98%)
Nov 10, 2022
28.00
28.73
27.88
28.49
1,915,588
+1.26(+4.63%)
Nov 09, 2022
26.05
27.36
25.92
27.23
2,233,027
+0.95(+3.61%)
Nov 08, 2022
25.99
26.34
25.64
26.28
1,419,210
+0.53(+2.06%)
Nov 07, 2022
26.10
26.39
25.25
25.75
1,427,996
-0.14(-0.54%)
Nov 04, 2022
26.14
26.25
25.27
25.89
1,746,897
+0.34(+1.33%)
Nov 03, 2022
25.64
26.55
25.50
25.55
3,095,700
-0.20(-0.78%)
Nov 02, 2022
26.63
25.75
10,863,166
+4.64(+21.98%)
Nov 01, 2022
21.97
22.32
21.07
21.11
2,470,136
-0.46(-2.13%)
Oct 31, 2022
22.51
22.64
21.57
21.57
2,065,304
-1.24(-5.44%)
Oct 28, 2022
21.98
22.89
21.95
22.81
1,196,843
+0.75(+3.40%)
Oct 27, 2022
21.76
22.50
21.66
22.06
1,361,555
+0.36(+1.66%)
Oct 26, 2022
21.94
22.49
21.67
21.70
800,764
-0.49(-2.21%)
Oct 25, 2022
21.14
22.27
21.14
22.19
1,178,902
+1.19(+5.67%)
Oct 24, 2022
21.49
21.50
20.19
21.00
1,100,179
-0.50(-2.33%)
Oct 21, 2022
21.34
21.85
20.77
21.50
871,808
+0.18(+0.84%)
Oct 20, 2022
21.07
22.08
21.05
21.32
1,285,402
+0.21(+0.99%)
Oct 19, 2022
21.73
22.09
21.00
21.11
1,175,779
-0.76(-3.48%)
Oct 18, 2022
22.37
22.79
21.47
21.87
1,428,885
+0.11(+0.51%)
Oct 17, 2022
20.63
21.78
20.59
21.76
1,581,761
+1.74(+8.69%)
Oct 14, 2022
22.07
22.20
19.93
20.02
1,976,319
-1.73(-7.95%)
Oct 13, 2022
20.54
22.00
20.42
21.75
1,281,264
+0.19(+0.88%)
Oct 12, 2022
21.01
21.81
20.44
21.56
1,155,847
+0.64(+3.06%)
Oct 11, 2022
21.01
21.24
19.99
20.92
1,091,905
-0.32(-1.51%)
Oct 10, 2022
21.14
21.46
20.67
21.24
912,623
+0.14(+0.66%)
Oct 07, 2022
21.66
21.85
21.00
21.10
1,103,442
-0.94(-4.26%)
Oct 06, 2022
21.52
22.07
21.47
22.04
926,963
+0.56(+2.61%)
Oct 05, 2022
21.42
21.76
20.62
21.48
1,205,486
-0.40(-1.83%)
Oct 04, 2022
21.77
22.41
21.66
21.88
1,209,470
+0.68(+3.21%)
Oct 03, 2022
21.23
21.47
20.73
21.20
1,100,225
+0.13(+0.62%)
Sep 30, 2022
21.44
21.96
21.07
21.07
1,336,464
-0.56(-2.59%)
Sep 29, 2022
22.24
22.53
21.40
21.63
2,067,805
-1.05(-4.63%)
Sep 28, 2022
20.70
22.75
20.59
22.68
2,334,881
+2.17(+10.58%)
Sep 27, 2022
21.02
21.28
20.24
20.51
1,380,273
-0.16(-0.77%)
Sep 26, 2022
19.95
21.12
19.92
20.67
2,615,488
+1.72(+9.08%)
Sep 23, 2022
18.99
19.25
18.68
18.95
1,600,306
-0.37(-1.92%)
Sep 22, 2022
19.94
20.05
19.31
19.32
1,798,520
-0.71(-3.54%)
Sep 21, 2022
21.14
21.14
19.92
20.03
1,313,462
-1.06(-5.03%)
Sep 20, 2022
21.45
21.66
20.90
21.09
1,082,090
-0.77(-3.52%)
Sep 19, 2022
21.04
21.86
20.89
21.86
1,629,771
+0.73(+3.45%)
Sep 16, 2022
22.54
22.57
20.98
21.13
2,214,807
-1.80(-7.85%)
Sep 15, 2022
21.74
22.97
21.74
22.93
1,911,375
+0.99(+4.51%)
Sep 14, 2022
21.57
21.94
21.23
21.94
1,104,784
+0.32(+1.48%)
Sep 13, 2022
22.09
22.53
21.55
21.62
1,879,986
-1.50(-6.49%)
Sep 12, 2022
23.04
23.37
22.58
23.12
1,468,652
+0.05(+0.22%)
Sep 09, 2022
22.87
23.47
22.86
23.07
1,339,556
+0.35(+1.54%)
Sep 08, 2022
21.95
22.72
21.72
22.72
1,753,671
+1.27(+5.92%)
Sep 07, 2022
20.43
21.46
20.34
21.45
1,462,461
+1.11(+5.46%)
Sep 06, 2022
20.71
20.80
20.25
20.34
1,422,128
-0.30(-1.45%)
Sep 02, 2022
20.23
20.64
19.74
20.64
2,046,852
+0.69(+3.46%)
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
.