Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 0 +0.00(+0.00%)
Oct 06, 2022 11.05 11.32 11.03 11.24 142,018 +0.19(+1.72%)
Oct 05, 2022 10.90 11.28 10.74 11.05 214,967 -0.01(-0.09%)
Oct 04, 2022 10.82 11.24 10.82 11.06 223,516 +0.33(+3.08%)
Oct 03, 2022 10.61 10.80 10.47 10.73 203,994 +0.13(+1.23%)
Sep 30, 2022 10.48 10.67 10.42 10.60 202,829 +0.06(+0.57%)
Sep 29, 2022 10.36 10.57 10.10 10.54 147,784 -0.05(-0.47%)
Sep 28, 2022 10.19 10.78 10.10 10.59 181,255 +0.55(+5.48%)
Sep 27, 2022 9.860 10.08 9.791 10.04 166,293 +0.23(+2.34%)
Sep 26, 2022 10.17 10.35 9.680 9.810 99,356 -0.40(-3.92%)
Sep 23, 2022 10.39 10.39 9.990 10.21 85,251 -0.26(-2.48%)
Sep 22, 2022 11.00 11.00 10.45 10.47 82,413 -0.56(-5.08%)
Sep 21, 2022 11.12 11.40 10.98 11.03 111,966 -0.04(-0.36%)
Sep 20, 2022 11.29 11.29 10.95 11.07 99,300 -0.23(-2.04%)
Sep 19, 2022 11.25 11.53 11.11 11.30 129,614 +0.07(+0.62%)
Sep 16, 2022 11.39 11.58 10.98 11.23 557,851 -0.33(-2.85%)
Sep 15, 2022 11.57 11.80 11.19 11.56 151,128 +0.05(+0.43%)
Sep 14, 2022 11.62 11.67 11.17 11.51 143,606 -0.16(-1.37%)
Sep 13, 2022 12.67 12.72 11.58 11.67 315,030 -1.21(-9.39%)
Sep 12, 2022 12.81 13.09 12.78 12.88 232,457 +0.25(+1.98%)
Sep 09, 2022 12.52 12.73 12.37 12.63 118,354 +0.17(+1.36%)
Sep 08, 2022 12.27 12.56 12.04 12.46 93,011 +0.02(+0.16%)
Sep 07, 2022 12.00 12.47 12.00 12.44 115,740 +0.35(+2.89%)
Sep 06, 2022 12.42 12.56 11.99 12.09 134,003 -0.16(-1.31%)
Sep 02, 2022 12.36 12.48 11.96 12.25 223,122 +0.06(+0.49%)
Sep 01, 2022 12.15 12.38 12.00 12.19 159,663 -0.16(-1.30%)
Aug 31, 2022 12.24 12.48 12.22 12.35 114,493 +0.17(+1.40%)
Aug 30, 2022 11.89 12.20 11.89 12.18 422,769 +0.29(+2.44%)
Aug 29, 2022 11.72 12.19 11.72 11.89 167,416 +0.06(+0.51%)
Aug 26, 2022 12.30 12.59 11.69 11.83 235,880 -0.47(-3.82%)
Aug 25, 2022 12.54 12.93 11.89 12.30 394,405 +0.87(+7.61%)
Aug 24, 2022 11.20 11.62 11.11 11.43 85,589 +0.20(+1.78%)
Aug 23, 2022 11.16 11.45 11.11 11.23 73,801 +0.00(+0.00%)
Aug 22, 2022 11.98 12.07 11.04 11.23 204,063 -0.81(-6.73%)
Aug 19, 2022 12.30 12.30 11.94 12.04 94,670 -0.48(-3.83%)
Aug 18, 2022 12.25 12.57 12.05 12.52 89,131 +0.20(+1.62%)
Aug 17, 2022 12.71 12.71 12.16 12.32 106,718 -0.40(-3.14%)
Aug 16, 2022 12.65 12.92 12.38 12.72 223,989 +0.05(+0.39%)
Aug 15, 2022 12.93 13.19 12.57 12.67 186,490 -0.24(-1.86%)
Aug 12, 2022 13.05 13.59 12.52 12.91 227,698 +0.06(+0.47%)
Aug 11, 2022 12.59 13.09 12.59 12.85 198,241 +0.35(+2.80%)
Aug 10, 2022 12.84 13.11 12.42 12.50 162,501 +0.00(+0.00%)
Aug 09, 2022 12.24 12.72 12.11 12.50 216,185 +0.24(+1.96%)
Aug 08, 2022 12.60 12.65 12.00 12.26 336,081 -0.36(-2.85%)
Aug 05, 2022 13.43 14.85 12.51 12.62 274,680 -0.89(-6.59%)
Aug 04, 2022 13.20 14.56 13.20 13.51 363,523 +0.56(+4.32%)
Aug 03, 2022 12.76 13.05 12.49 12.95 122,340 +0.23(+1.81%)
Aug 02, 2022 13.14 13.39 12.72 12.72 106,305 -0.42(-3.20%)
Aug 01, 2022 12.98 13.29 12.41 13.14 145,429 +0.14(+1.08%)
Jul 29, 2022 13.29 13.29 12.80 13.00 112,788 -0.21(-1.59%)
Jul 28, 2022 13.10 13.34 12.76 13.21 90,982 +0.28(+2.17%)
Jul 27, 2022 12.88 13.00 12.50 12.93 117,163 +0.18(+1.41%)
Jul 26, 2022 12.86 12.98 12.61 12.75 94,953 -0.22(-1.70%)
Jul 25, 2022 13.24 13.31 12.92 12.97 236,834 -0.35(-2.63%)
Jul 22, 2022 13.19 13.80 13.00 13.32 150,281 +0.22(+1.68%)
Jul 21, 2022 12.75 13.14 12.59 13.10 107,428 +0.21(+1.63%)
Jul 20, 2022 12.71 12.95 12.58 12.89 98,134 +0.21(+1.66%)
Jul 19, 2022 12.55 12.85 12.34 12.68 93,813 +0.38(+3.09%)
Jul 18, 2022 12.30 12.52 12.01 12.30 110,302 +0.05(+0.41%)
Jul 15, 2022 12.20 12.44 11.76 12.25 131,868 +0.46(+3.90%)
Jul 14, 2022 11.72 11.96 11.57 11.79 113,117 -0.16(-1.34%)
Jul 13, 2022 11.84 12.23 11.74 11.95 195,941 -0.08(-0.67%)
Jul 12, 2022 11.74 12.35 11.74 12.03 113,223 +0.12(+1.01%)
Jul 11, 2022 12.21 12.31 11.81 11.91 114,500 -0.31(-2.54%)
Jul 08, 2022 11.84 12.23 11.82 12.22 136,959 +0.41(+3.47%)
Jul 07, 2022 11.99 12.12 11.67 11.81 152,004 -0.05(-0.42%)
Jul 06, 2022 11.99 12.05 11.54 11.86 176,862 -0.17(-1.41%)
Jul 05, 2022 11.18 12.04 11.03 12.03 238,352 +0.87(+7.80%)
Jul 01, 2022 10.68 11.18 10.54 11.16 192,480 +0.52(+4.89%)
Jun 30, 2022 10.43 10.76 10.32 10.64 313,226 +0.10(+0.95%)
Jun 29, 2022 10.50 10.64 10.04 10.54 332,974 -0.03(-0.28%)
Jun 28, 2022 10.92 11.18 10.49 10.57 308,494 -0.21(-1.95%)
Jun 27, 2022 10.51 11.45 10.51 10.78 549,295 +0.33(+3.16%)
Jun 24, 2022 11.05 11.26 10.36 10.45 2,762,138 -0.55(-5.00%)
Jun 23, 2022 10.13 11.30 10.13 11.00 543,579 +0.95(+9.45%)
Jun 22, 2022 10.00 10.29 9.600 10.05 469,920 -0.16(-1.57%)
Jun 21, 2022 11.14 11.14 10.12 10.21 348,702 -0.43(-4.04%)
Jun 17, 2022 11.02 11.20 10.14 10.64 546,625 -1.18(-9.98%)
Jun 16, 2022 12.45 12.45 11.50 11.82 265,931 -0.97(-7.58%)
Jun 15, 2022 12.88 13.06 12.05 12.79 281,485 +0.05(+0.39%)
Jun 14, 2022 13.17 13.56 12.44 12.74 233,000 -0.42(-3.19%)
Jun 13, 2022 14.10 14.30 13.05 13.16 153,733 -1.34(-9.24%)
Jun 10, 2022 14.95 15.21 14.32 14.50 270,110 -0.64(-4.23%)
Jun 09, 2022 15.80 15.92 14.74 15.14 203,590 -0.66(-4.18%)
Jun 08, 2022 15.59 16.05 15.18 15.80 193,873 +0.15(+0.96%)
Jun 07, 2022 15.79 15.79 14.46 15.65 523,787 -0.43(-2.67%)
Jun 06, 2022 17.74 17.94 15.98 16.08 276,923 -1.53(-8.69%)
Jun 03, 2022 17.39 17.79 17.20 17.61 182,731 +0.10(+0.57%)
Jun 02, 2022 17.72 18.00 17.35 17.51 169,921 -0.21(-1.19%)
Jun 01, 2022 17.77 17.93 16.51 17.72 465,963 +0.06(+0.34%)
May 31, 2022 17.34 17.86 17.15 17.66 206,218 +0.08(+0.46%)
May 27, 2022 17.38 17.72 17.23 17.58 127,994 +0.34(+1.97%)
May 26, 2022 16.55 17.44 16.45 17.24 222,921 +0.93(+5.70%)
May 25, 2022 15.63 16.50 15.51 16.31 118,273 +0.68(+4.35%)
May 24, 2022 16.30 16.36 15.39 15.63 199,178 -0.87(-5.27%)
May 23, 2022 17.09 17.12 16.39 16.50 125,186 -0.38(-2.25%)
May 20, 2022 16.80 16.96 16.57 16.88 185,684 +0.28(+1.69%)
May 19, 2022 16.66 17.11 16.60 16.60 182,310 -0.21(-1.25%)
May 18, 2022 17.41 17.65 16.67 16.81 247,691 -0.90(-5.08%)
May 17, 2022 17.06 17.73 16.83 17.71 401,737 +0.89(+5.29%)
May 16, 2022 17.04 17.04 16.35 16.82 147,689 -0.29(-1.69%)
May 13, 2022 17.17 17.69 16.87 17.11 235,524 +0.11(+0.65%)
May 12, 2022 15.74 17.55 15.74 17.00 346,061 +1.23(+7.80%)
May 11, 2022 16.38 16.65 15.70 15.77 192,647 -0.52(-3.19%)
May 10, 2022 17.78 17.81 15.76 16.29 251,305 -0.55(-3.27%)
May 09, 2022 17.30 17.68 16.73 16.84 212,465 -0.57(-3.27%)
May 06, 2022 17.37 17.58 16.79 17.41 110,911 +0.01(+0.06%)
May 05, 2022 18.41 18.41 17.30 17.40 162,444 -1.01(-5.49%)
May 04, 2022 18.33 18.50 17.15 18.41 378,261 +0.07(+0.38%)
May 03, 2022 18.10 18.49 17.56 18.34 130,516 +0.35(+1.95%)
May 02, 2022 17.32 18.20 17.29 17.99 191,074 +0.66(+3.81%)
Apr 29, 2022 17.76 18.10 17.25 17.33 120,244 -0.55(-3.08%)
Apr 28, 2022 17.80 18.15 17.13 17.88 281,841 +0.43(+2.46%)
Apr 27, 2022 18.01 18.27 17.36 17.45 131,131 -0.54(-3.00%)
Apr 26, 2022 17.57 18.06 17.34 17.99 280,619 +0.36(+2.04%)
Apr 25, 2022 16.65 17.82 16.65 17.63 246,365 +0.64(+3.77%)
Apr 22, 2022 17.18 17.62 16.84 16.99 277,000 -0.55(-3.14%)
Apr 21, 2022 18.26 18.43 17.28 17.54 368,034 -0.63(-3.47%)
Apr 20, 2022 17.72 18.61 17.72 18.17 279,129 +0.26(+1.45%)
Apr 19, 2022 17.27 18.18 17.27 17.91 257,559 +0.50(+2.87%)
Apr 18, 2022 17.06 18.10 17.06 17.41 199,362 +0.17(+0.99%)
Apr 14, 2022 17.54 17.66 16.97 17.24 201,055 -0.23(-1.32%)
Apr 13, 2022 17.12 17.66 17.12 17.47 145,544 +0.35(+2.04%)
Apr 12, 2022 16.93 17.83 16.93 17.12 178,993 +0.31(+1.84%)
Apr 11, 2022 16.41 17.07 16.41 16.81 108,619 +0.31(+1.88%)
Apr 08, 2022 16.45 16.82 16.10 16.50 160,789 +0.27(+1.66%)
Apr 07, 2022 16.37 16.46 15.73 16.23 235,214 +0.10(+0.62%)
Apr 06, 2022 16.91 16.93 16.09 16.13 162,506 -0.92(-5.40%)
Apr 05, 2022 17.83 17.85 16.93 17.05 125,822 -0.73(-4.11%)
Apr 04, 2022 17.14 17.80 16.96 17.78 254,406 +0.71(+4.16%)
Apr 01, 2022 17.12 17.37 16.82 17.07 167,787 -0.01(-0.06%)
Mar 31, 2022 17.95 18.02 17.03 17.08 192,841 -0.97(-5.37%)
Mar 30, 2022 18.71 18.71 17.90 18.05 245,342 -0.59(-3.17%)
Mar 29, 2022 18.16 18.92 17.74 18.64 207,500 +0.86(+4.84%)
Mar 28, 2022 18.17 18.43 17.31 17.78 230,142 -0.19(-1.06%)
Mar 25, 2022 19.06 19.24 17.60 17.97 398,667 -1.21(-6.31%)
Mar 24, 2022 19.38 19.47 18.78 19.18 197,219 -0.31(-1.59%)
Mar 23, 2022 21.20 21.48 19.38 19.49 290,801 -1.97(-9.18%)
Mar 22, 2022 20.53 21.98 20.01 21.46 392,400 +0.94(+4.58%)
Mar 21, 2022 22.08 22.08 20.07 20.52 270,588 -1.72(-7.73%)
Mar 18, 2022 22.90 23.05 21.91 22.24 507,372 -0.78(-3.39%)
Mar 17, 2022 22.37 23.09 22.14 23.02 618,864 +0.43(+1.90%)
Mar 16, 2022 22.16 22.80 21.37 22.59 491,193 +0.68(+3.10%)
Mar 15, 2022 20.38 22.05 20.26 21.91 151,982 +1.51(+7.40%)
Mar 14, 2022 21.93 22.16 20.17 20.40 275,092 -1.55(-7.06%)
Mar 11, 2022 21.77 22.37 21.75 21.95 313,083 -0.11(-0.50%)
Mar 10, 2022 21.20 22.11 21.20 22.06 145,342 +0.66(+3.08%)
Mar 09, 2022 20.84 21.50 20.01 21.40 156,562 +0.70(+3.38%)
Mar 08, 2022 21.00 21.30 20.35 20.70 383,810 -0.30(-1.43%)
Mar 07, 2022 20.91 21.34 20.34 21.00 308,792 +0.08(+0.38%)
Mar 04, 2022 21.17 21.51 20.37 20.92 256,789 -0.14(-0.66%)
Mar 03, 2022 21.29 21.35 20.41 21.06 221,925 -0.19(-0.89%)
Mar 02, 2022 20.85 21.65 20.82 21.25 150,666 +0.43(+2.07%)
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.