Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.86 12.12 10.86 11.48 19,392 +0.39(+3.49%)
Jan 30, 2023 12.38 12.55 11.05 11.09 29,311 -1.22(-9.92%)
Jan 27, 2023 11.97 12.70 11.90 12.31 27,573 +0.45(+3.77%)
Jan 26, 2023 11.16 12.03 11.08 11.86 21,987 +0.67(+6.00%)
Jan 25, 2023 11.47 11.59 11.19 11.19 6,902 -0.13(-1.19%)
Jan 24, 2023 11.24 11.33 11.19 11.33 1,316 +0.11(+1.00%)
Jan 23, 2023 10.71 11.33 10.71 11.21 14,024 +0.62(+5.83%)
Jan 20, 2023 10.41 11.21 10.41 10.60 13,839 +0.13(+1.24%)
Jan 19, 2023 10.49 10.61 10.38 10.47 10,024 +0.04(+0.34%)
Jan 18, 2023 10.35 10.72 10.35 10.43 6,972 -0.30(-2.84%)
Jan 17, 2023 10.61 11.01 10.39 10.74 22,975 +0.18(+1.70%)
Jan 13, 2023 10.55 10.73 10.39 10.56 6,891 +0.03(+0.25%)
Jan 12, 2023 10.43 10.69 10.39 10.53 17,887 +0.14(+1.38%)
Jan 11, 2023 10.09 10.68 10.09 10.39 5,779 +0.21(+2.09%)
Jan 10, 2023 9.956 10.37 9.936 10.17 12,768 -0.17(-1.62%)
Jan 09, 2023 10.05 10.57 9.849 10.34 61,220 +0.15(+1.51%)
Jan 06, 2023 10.45 10.70 10.17 10.19 13,918 -0.24(-2.33%)
Jan 05, 2023 10.74 10.74 10.34 10.43 17,496 -0.32(-3.00%)
Jan 04, 2023 10.67 11.08 10.57 10.75 6,338 -0.02(-0.17%)
Jan 03, 2023 10.74 10.77 10.61 10.77 9,322 +0.03(+0.25%)
Dec 30, 2022 10.74 11.06 10.74 10.74 12,939 -0.05(-0.50%)
Dec 29, 2022 11.14 11.14 10.74 10.80 12,329 -0.20(-1.79%)
Dec 28, 2022 11.04 11.15 10.92 10.99 15,760 -0.11(-1.00%)
Dec 27, 2022 10.95 11.30 10.80 11.11 23,342 +0.20(+1.86%)
Dec 23, 2022 10.46 11.03 10.46 10.90 15,984 +0.32(+3.03%)
Dec 22, 2022 10.46 10.76 10.46 10.58 5,573 +0.07(+0.68%)
Dec 21, 2022 10.54 10.96 10.39 10.51 16,418 +0.12(+1.11%)
Dec 20, 2022 10.23 11.20 9.915 10.39 28,019 -0.27(-2.50%)
Dec 19, 2022 10.67 11.63 10.37 10.66 30,230 -0.76(-6.69%)
Dec 16, 2022 11.11 11.43 10.70 11.43 30,421 +0.30(+2.72%)
Dec 15, 2022 11.55 11.55 11.12 11.12 7,951 -0.25(-2.19%)
Dec 14, 2022 11.72 11.83 11.28 11.37 8,394 -0.20(-1.76%)
Dec 13, 2022 11.28 11.94 11.28 11.58 14,307 +0.12(+1.00%)
Dec 12, 2022 11.94 11.94 11.16 11.46 9,099 -0.38(-3.23%)
Dec 09, 2022 11.99 12.30 11.72 11.84 10,222 -0.20(-1.62%)
Dec 08, 2022 12.38 12.38 12.00 12.04 10,159 -0.21(-1.74%)
Dec 07, 2022 11.81 12.37 11.81 12.25 17,511 +0.45(+3.84%)
Dec 06, 2022 11.59 11.80 10.96 11.80 27,678 -0.16(-1.34%)
Dec 05, 2022 12.44 12.57 11.96 11.96 19,959 -0.57(-4.54%)
Dec 02, 2022 13.78 14.16 12.44 12.53 49,434 -1.78(-12.43%)
Dec 01, 2022 11.84 15.99 11.80 14.31 69,222 +2.53(+21.53%)
Nov 30, 2022 11.69 11.77 11.20 11.77 26,983 +0.00(+0.00%)
Nov 29, 2022 11.37 11.86 11.37 11.77 38,739 +0.59(+5.29%)
Nov 28, 2022 10.96 11.18 10.55 11.18 19,631 +0.36(+3.33%)
Nov 25, 2022 10.62 11.07 10.54 10.82 5,870 +0.09(+0.84%)
Nov 23, 2022 10.47 10.78 10.23 10.73 17,763 +0.08(+0.75%)
Nov 22, 2022 10.62 11.07 10.39 10.65 32,900 +0.26(+2.46%)
Nov 21, 2022 9.443 10.53 9.443 10.40 17,811 +1.17(+12.66%)
Nov 18, 2022 9.276 9.642 9.214 9.227 14,871 -0.04(-0.43%)
Nov 17, 2022 9.214 9.787 9.214 9.267 8,289 -0.04(-0.47%)
Nov 16, 2022 9.046 9.743 9.046 9.311 11,473 +0.11(+1.25%)
Nov 15, 2022 8.888 9.434 8.773 9.196 16,396 +0.51(+5.83%)
Nov 14, 2022 9.849 9.849 8.509 8.689 33,699 -0.54(-5.87%)
Nov 11, 2022 9.090 9.395 8.473 9.232 41,626 -0.15(-1.64%)
Nov 10, 2022 9.276 9.831 9.276 9.386 32,961 -0.08(-0.88%)
Nov 09, 2022 9.434 9.478 9.170 9.470 1,887 +0.31(+3.37%)
Nov 08, 2022 9.267 9.276 9.046 9.161 7,572 -0.10(-1.05%)
Nov 07, 2022 8.817 9.293 8.817 9.258 11,698 +0.44(+5.00%)
Nov 04, 2022 8.632 8.958 8.632 8.817 6,644 -0.03(-0.30%)
Nov 03, 2022 8.817 8.985 8.597 8.844 18,716 -0.23(-2.53%)
Nov 02, 2022 8.958 9.302 8.817 9.073 12,272 -0.12(-1.34%)
Nov 01, 2022 9.399 9.480 8.897 9.196 8,058 -0.11(-1.23%)
Oct 31, 2022 9.179 10.12 9.029 9.311 32,031 -0.21(-2.22%)
Oct 28, 2022 10.14 10.14 9.417 9.523 6,962 +0.25(+2.72%)
Oct 27, 2022 9.026 9.271 8.834 9.271 3,368 +0.14(+1.53%)
Oct 26, 2022 9.393 9.489 9.070 9.131 9,455 +0.03(+0.29%)
Oct 25, 2022 8.606 9.629 8.606 9.104 35,349 +0.40(+4.62%)
Oct 24, 2022 8.877 8.877 8.676 8.703 6,247 +0.01(+0.10%)
Oct 21, 2022 8.633 8.860 8.409 8.694 4,161 +0.25(+3.00%)
Oct 20, 2022 8.528 8.825 8.432 8.440 5,154 -0.14(-1.63%)
Oct 19, 2022 9.410 9.585 8.572 8.580 43,421 -1.03(-10.73%)
Oct 18, 2022 10.02 10.34 9.611 9.611 33,455 -0.09(-0.90%)
Oct 17, 2022 9.664 9.789 9.664 9.699 4,509 +0.33(+3.54%)
Oct 14, 2022 9.480 9.786 9.279 9.367 8,273 +0.03(+0.37%)
Oct 13, 2022 9.611 9.923 9.043 9.332 10,622 -0.32(-3.35%)
Oct 12, 2022 9.332 10.45 9.332 9.655 28,828 +0.24(+2.60%)
Oct 11, 2022 10.24 10.48 8.432 9.410 43,514 -1.06(-10.10%)
Oct 10, 2022 10.60 11.08 10.20 10.47 21,342 -0.53(-4.85%)
Oct 07, 2022 12.01 12.55 10.52 11.00 18,429 -0.94(-7.90%)
Oct 06, 2022 11.88 12.02 11.21 11.94 12,411 +0.04(+0.29%)
Oct 05, 2022 11.98 12.10 11.84 11.91 13,082 -0.22(-1.80%)
Oct 04, 2022 12.04 12.44 12.04 12.13 10,715 -0.22(-1.77%)
Oct 03, 2022 12.76 12.81 11.86 12.35 21,432 -0.41(-3.22%)
Sep 30, 2022 13.22 13.22 12.76 12.76 16,183 -0.31(-2.41%)
Sep 29, 2022 13.01 13.17 12.84 13.07 9,452 +0.16(+1.26%)
Sep 28, 2022 13.11 13.24 12.85 12.91 22,251 -0.37(-2.81%)
Sep 27, 2022 13.18 13.59 12.85 13.28 38,731 +0.09(+0.66%)
Sep 26, 2022 13.13 13.54 13.11 13.20 8,837 +0.00(+0.00%)
Sep 23, 2022 13.22 13.42 13.11 13.20 15,214 -0.29(-2.13%)
Sep 22, 2022 14.10 14.10 13.41 13.48 6,093 -0.74(-5.19%)
Sep 21, 2022 14.35 14.61 14.19 14.22 14,435 -0.43(-2.90%)
Sep 20, 2022 14.71 14.71 14.18 14.65 13,749 +0.06(+0.42%)
Sep 19, 2022 14.52 14.71 14.11 14.58 14,629 -0.21(-1.41%)
Sep 16, 2022 14.73 15.17 13.93 14.79 260,942 +0.16(+1.13%)
Sep 15, 2022 13.68 14.63 13.47 14.63 41,486 +0.52(+3.69%)
Sep 14, 2022 13.45 14.11 13.45 14.11 50,163 +0.52(+3.83%)
Sep 13, 2022 13.28 13.75 13.28 13.59 37,410 +0.43(+3.30%)
Sep 12, 2022 13.07 13.66 13.03 13.15 27,463 -0.01(-0.07%)
Sep 09, 2022 13.08 13.26 13.04 13.16 22,412 -0.12(-0.92%)
Sep 08, 2022 13.02 13.57 12.98 13.28 21,475 +0.04(+0.33%)
Sep 07, 2022 13.14 13.24 13.00 13.24 10,983 +0.00(+0.00%)
Sep 06, 2022 12.85 13.84 12.67 13.24 43,258 +0.01(+0.07%)
Sep 02, 2022 12.67 13.23 12.67 13.23 9,430 +0.64(+5.10%)
Sep 01, 2022 12.86 12.98 12.59 12.59 20,160 -0.39(-3.01%)
Aug 31, 2022 12.92 13.02 12.91 12.98 5,185 -0.09(-0.68%)
Aug 30, 2022 12.80 13.14 12.71 13.07 18,358 +0.14(+1.07%)
Aug 29, 2022 13.15 13.15 12.55 12.93 12,212 +0.02(+0.17%)
Aug 26, 2022 13.60 13.60 12.91 12.91 14,143 -0.66(-4.86%)
Aug 25, 2022 13.76 13.76 13.26 13.57 7,316 +0.09(+0.64%)
Aug 24, 2022 13.13 13.54 13.06 13.48 9,527 +0.54(+4.20%)
Aug 23, 2022 13.03 13.41 12.53 12.94 22,288 -0.20(-1.51%)
Aug 22, 2022 13.20 13.30 12.95 13.14 15,377 -0.64(-4.63%)
Aug 19, 2022 13.45 13.78 13.10 13.78 11,186 +0.47(+3.57%)
Aug 18, 2022 13.02 13.43 12.94 13.30 18,854 +0.10(+0.78%)
Aug 17, 2022 13.07 13.41 12.94 13.20 12,634 -0.07(-0.52%)
Aug 16, 2022 13.39 13.80 12.54 13.27 23,864 -0.19(-1.41%)
Aug 15, 2022 13.52 13.75 13.38 13.46 5,154 -0.30(-2.19%)
Aug 12, 2022 13.52 14.00 13.52 13.76 19,564 -0.09(-0.62%)
Aug 11, 2022 13.07 14.09 13.07 13.84 15,202 +0.47(+3.55%)
Aug 10, 2022 13.45 13.45 13.23 13.37 4,702 +0.05(+0.39%)
Aug 09, 2022 13.49 13.76 13.08 13.32 4,769 -0.09(-0.64%)
Aug 08, 2022 13.37 13.52 12.95 13.40 13,322 -0.22(-1.65%)
Aug 05, 2022 13.34 13.63 12.66 13.63 28,725 +0.08(+0.57%)
Aug 04, 2022 13.49 13.81 13.15 13.55 21,715 -0.23(-1.69%)
Aug 03, 2022 13.11 13.80 13.11 13.78 8,090 +0.78(+6.00%)
Aug 02, 2022 12.68 13.11 12.68 13.00 10,984 +0.05(+0.40%)
Aug 01, 2022 12.97 13.16 12.95 12.95 10,495 +0.01(+0.10%)
Jul 29, 2022 12.77 13.11 12.52 12.94 18,263 +0.17(+1.35%)
Jul 28, 2022 12.72 13.23 12.72 12.77 15,306 -0.09(-0.70%)
Jul 27, 2022 12.76 12.93 12.76 12.86 5,095 +0.15(+1.21%)
Jul 26, 2022 12.45 13.00 12.45 12.70 6,997 +0.02(+0.13%)
Jul 25, 2022 12.60 13.15 12.53 12.68 14,343 -0.17(-1.33%)
Jul 22, 2022 13.12 13.26 12.26 12.86 27,078 -0.67(-4.94%)
Jul 21, 2022 13.46 13.70 12.91 13.52 15,043 +0.24(+1.81%)
Jul 20, 2022 13.31 13.50 13.28 13.28 2,921 -0.07(-0.51%)
Jul 19, 2022 13.38 14.00 13.28 13.35 14,666 -0.15(-1.08%)
Jul 18, 2022 13.72 13.99 13.31 13.50 12,670 +0.21(+1.55%)
Jul 15, 2022 13.52 13.83 13.28 13.29 12,589 +0.01(+0.06%)
Jul 14, 2022 13.63 14.10 13.28 13.28 44,762 -0.75(-5.37%)
Jul 13, 2022 13.86 14.57 13.58 14.04 7,754 +0.27(+1.99%)
Jul 12, 2022 13.82 14.09 13.52 13.76 4,171 -0.15(-1.11%)
Jul 11, 2022 14.07 14.54 13.72 13.92 7,714 +0.03(+0.25%)
Jul 08, 2022 14.03 14.11 13.76 13.88 4,759 +0.08(+0.56%)
Jul 07, 2022 13.80 14.48 13.80 13.81 2,442 +0.01(+0.06%)
Jul 06, 2022 14.34 14.51 13.73 13.80 9,538 -0.33(-2.31%)
Jul 05, 2022 14.14 14.35 13.79 14.12 7,936 -0.51(-3.51%)
Jul 01, 2022 14.89 14.98 14.30 14.64 10,343 -0.51(-3.39%)
Jun 30, 2022 14.90 15.15 14.59 15.15 10,014 +0.07(+0.48%)
Jun 29, 2022 15.20 15.54 14.82 15.08 3,991 -0.52(-3.35%)
Jun 28, 2022 15.14 15.60 15.07 15.60 16,997 +0.37(+2.41%)
Jun 27, 2022 15.09 15.32 14.72 15.24 5,403 -0.11(-0.72%)
Jun 24, 2022 14.18 15.35 13.73 15.35 42,516 +1.17(+8.24%)
Jun 23, 2022 13.21 14.30 13.21 14.18 19,096 +0.57(+4.20%)
Jun 22, 2022 14.24 14.28 13.09 13.61 74,113 -0.71(-4.94%)
Jun 21, 2022 14.02 14.58 13.76 14.31 86,274 +0.11(+0.78%)
Jun 17, 2022 13.68 14.43 13.62 14.20 70,819 +0.14(+0.97%)
Jun 16, 2022 13.00 14.34 12.81 14.07 63,006 +0.64(+4.76%)
Jun 15, 2022 13.02 13.60 12.49 13.43 61,429 +0.22(+1.68%)
Jun 14, 2022 12.95 13.39 12.32 13.21 30,558 +0.45(+3.54%)
Jun 13, 2022 13.04 13.59 12.60 12.75 32,628 -0.43(-3.23%)
Jun 10, 2022 13.73 13.90 13.00 13.18 30,932 -0.67(-4.80%)
Jun 09, 2022 13.77 14.16 13.64 13.85 15,826 +0.07(+0.50%)
Jun 08, 2022 13.79 14.26 13.78 13.78 20,425 +0.01(+0.06%)
Jun 07, 2022 15.47 15.73 13.77 13.77 36,870 -2.04(-12.89%)
Jun 06, 2022 14.93 16.41 14.93 15.81 59,037 -0.15(-0.96%)
Jun 03, 2022 16.10 16.39 15.38 15.96 19,292 -0.20(-1.21%)
Jun 02, 2022 15.77 16.31 15.77 16.16 29,236 +0.38(+2.43%)
Jun 01, 2022 15.99 16.09 15.38 15.77 24,362 -0.09(-0.54%)
May 31, 2022 15.80 15.86 15.19 15.86 20,391 -0.08(-0.48%)
May 27, 2022 15.12 16.11 15.12 15.93 22,644 +1.10(+7.39%)
May 26, 2022 15.36 15.65 14.57 14.84 28,653 -0.79(-5.05%)
May 25, 2022 14.75 15.77 14.33 15.63 43,053 +1.48(+10.49%)
May 24, 2022 14.06 14.25 13.77 14.14 27,773 +0.08(+0.60%)
May 23, 2022 13.20 14.08 13.20 14.06 10,883 +1.13(+8.72%)
May 20, 2022 13.67 13.90 12.86 12.93 41,101 -0.64(-4.75%)
May 19, 2022 14.02 14.18 13.57 13.57 31,527 +0.17(+1.26%)
May 18, 2022 13.18 14.67 13.18 13.41 49,467 -0.10(-0.75%)
May 17, 2022 13.29 13.64 12.98 13.51 26,148 +0.53(+4.12%)
May 16, 2022 12.85 13.48 12.78 12.97 41,274 -0.68(-4.97%)
May 13, 2022 14.42 14.79 13.44 13.65 26,210 -0.17(-1.23%)
May 12, 2022 14.41 14.92 13.82 13.82 26,313 -1.05(-7.07%)
May 11, 2022 15.25 15.25 14.84 14.87 14,074 +0.03(+0.23%)
May 10, 2022 13.91 15.19 13.91 14.84 32,247 +0.43(+3.00%)
May 09, 2022 14.08 14.67 14.08 14.41 14,154 +0.12(+0.83%)
May 06, 2022 14.24 15.32 14.00 14.29 19,186 -0.04(-0.30%)
May 05, 2022 14.75 15.09 14.33 14.33 13,476 -0.43(-2.93%)
May 04, 2022 15.58 15.58 14.76 14.76 12,101 -0.57(-3.71%)
May 03, 2022 15.61 15.77 15.30 15.33 13,594 +0.02(+0.11%)
May 02, 2022 15.43 15.83 15.30 15.31 7,241 -0.14(-0.93%)
Apr 29, 2022 15.55 15.80 15.43 15.46 11,140 -0.36(-2.30%)
Apr 28, 2022 15.76 16.09 15.46 15.82 9,469 +0.14(+0.90%)
Apr 27, 2022 15.82 16.03 15.49 15.68 14,548 -0.18(-1.12%)
Apr 26, 2022 16.19 16.24 15.78 15.86 29,892 +0.04(+0.27%)
Apr 25, 2022 15.73 16.17 15.73 15.82 30,401 -0.19(-1.16%)
Apr 22, 2022 15.82 16.07 15.75 16.00 19,123 +0.30(+1.88%)
Apr 21, 2022 15.61 16.40 15.61 15.71 32,516 -0.21(-1.32%)
Apr 20, 2022 15.55 16.04 15.23 15.92 31,600 +0.34(+2.17%)
Apr 19, 2022 15.45 16.03 15.18 15.58 49,249 +0.02(+0.11%)
Apr 18, 2022 15.53 15.91 15.51 15.56 27,263 -0.28(-1.76%)
Apr 14, 2022 15.48 16.00 15.48 15.84 35,670 -0.31(-1.93%)
Apr 13, 2022 15.18 16.24 15.18 16.15 17,778 +0.97(+6.39%)
Apr 12, 2022 15.35 16.03 15.18 15.18 22,383 +0.09(+0.61%)
Apr 11, 2022 15.35 16.45 15.06 15.09 25,433 -0.80(-5.04%)
Apr 08, 2022 14.90 16.23 14.90 15.89 34,624 +0.73(+4.84%)
Apr 07, 2022 14.75 15.18 14.75 15.16 14,378 +0.15(+1.01%)
Apr 06, 2022 14.64 15.01 14.64 15.01 15,100 +0.25(+1.72%)
Apr 05, 2022 14.76 15.18 14.56 14.75 24,313 -0.29(-1.91%)
Apr 04, 2022 14.55 15.55 14.55 15.04 27,503 +0.30(+2.00%)
Apr 01, 2022 15.86 15.86 14.43 14.74 37,750 -0.39(-2.56%)
Mar 31, 2022 16.45 16.68 14.96 15.13 88,956 -1.59(-9.49%)
Mar 30, 2022 14.68 17.35 14.68 16.72 173,119 +2.10(+14.35%)
Mar 29, 2022 14.35 14.73 14.35 14.62 48,792 +0.10(+0.72%)
Mar 28, 2022 14.27 14.73 14.27 14.52 35,588 -0.03(-0.23%)
Mar 25, 2022 14.39 14.73 14.38 14.55 36,264 -0.11(-0.74%)
Mar 24, 2022 15.02 15.06 14.39 14.66 21,872 -0.15(-1.02%)
Mar 23, 2022 14.19 14.84 14.19 14.81 33,034 +0.37(+2.55%)
Mar 22, 2022 14.89 14.92 14.35 14.44 35,406 -0.45(-3.03%)
Mar 21, 2022 14.93 15.18 14.71 14.89 8,625 -0.18(-1.16%)
Mar 18, 2022 15.23 15.56 14.60 15.07 17,287 +0.09(+0.61%)
Mar 17, 2022 14.60 15.51 14.60 14.98 36,455 -0.17(-1.10%)
Mar 16, 2022 15.56 17.02 14.93 15.14 64,113 -2.14(-12.36%)
Mar 15, 2022 13.97 20.02 13.97 17.28 212,594 +3.05(+21.47%)
Mar 14, 2022 14.20 14.62 14.20 14.22 7,275 -0.27(-1.84%)
Mar 11, 2022 14.94 15.02 14.17 14.49 18,748 +0.25(+1.76%)
Mar 10, 2022 14.01 15.01 14.01 14.24 28,644 -0.57(-3.83%)
Mar 09, 2022 14.72 16.43 14.72 14.81 39,131 -0.04(-0.28%)
Mar 08, 2022 14.68 15.37 14.60 14.85 21,936 +0.18(+1.19%)
Mar 07, 2022 14.60 15.50 14.46 14.68 50,090 +0.18(+1.27%)
Mar 04, 2022 14.09 15.03 13.49 14.49 48,441 +1.00(+7.42%)
Mar 03, 2022 13.41 13.97 13.39 13.49 16,001 -0.23(-1.64%)
Mar 02, 2022 13.35 14.43 13.35 13.72 58,901 +0.14(+1.04%)
Mar 01, 2022 13.37 14.18 13.37 13.57 29,099 -0.62(-4.35%)
Feb 28, 2022 15.81 15.81 14.18 14.19 29,036 +0.14(+1.01%)
Feb 25, 2022 13.62 14.63 13.27 14.05 44,175 +0.17(+1.24%)
Feb 24, 2022 12.63 14.53 12.63 13.88 52,743 -0.13(-0.91%)
Feb 23, 2022 13.37 14.75 13.36 14.01 79,604 -0.77(-5.20%)
Feb 22, 2022 15.83 17.38 14.27 14.77 64,414 -2.10(-12.44%)
Feb 18, 2022 16.87 0 -0.23(-1.35%)
Feb 17, 2022 18.38 20.22 17.04 17.10 86,182 -4.23(-19.83%)
Feb 16, 2022 20.95 24.04 20.86 21.34 84,731 -4.38(-17.03%)
Feb 15, 2022 43.97 44.79 23.27 25.72 167,666 -26.54(-50.79%)
Feb 14, 2022 58.07 58.07 37.83 52.25 15,469 -4.16(-7.37%)
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.