Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.11 23.49 21.11 21.72 14,303 +0.61(+2.91%)
Oct 28, 2022 20.81 22.04 20.80 21.11 5,727 +0.14(+0.65%)
Oct 27, 2022 21.65 21.65 19.78 20.97 2,134 +1.35(+6.88%)
Oct 26, 2022 20.30 20.30 19.38 19.62 1,199 -0.74(-3.63%)
Oct 25, 2022 20.36 20.36 20.36 20.36 465 -0.54(-2.58%)
Oct 24, 2022 20.81 22.25 20.75 20.90 7,847 +0.02(+0.10%)
Oct 21, 2022 20.05 20.97 19.97 20.88 5,093 +0.51(+2.50%)
Oct 20, 2022 18.40 21.50 18.40 20.37 16,372 +0.77(+3.93%)
Oct 19, 2022 19.77 21.70 19.02 19.60 8,742 +0.12(+0.59%)
Oct 18, 2022 18.81 22.90 18.81 19.48 13,816 +0.66(+3.53%)
Oct 17, 2022 18.86 18.86 18.82 18.82 983 +0.11(+0.59%)
Oct 14, 2022 19.19 19.19 18.71 18.71 2,162 -1.44(-7.15%)
Oct 13, 2022 19.20 20.61 19.20 20.15 2,275 +0.21(+1.05%)
Oct 12, 2022 19.89 20.00 19.50 19.94 2,575 +0.64(+3.32%)
Oct 07, 2022 19.30 631 -0.99(-4.88%)
Oct 06, 2022 20.00 20.35 20.00 20.29 3,148 -0.20(-0.98%)
Oct 05, 2022 19.59 20.49 19.45 20.49 10,564 +0.59(+2.96%)
Oct 04, 2022 19.59 21.75 19.59 19.90 16,615 +0.35(+1.79%)
Oct 03, 2022 18.10 19.99 18.00 19.55 9,913 +2.43(+14.19%)
Sep 30, 2022 18.00 18.41 16.75 17.12 24,495 -0.99(-5.47%)
Sep 29, 2022 19.00 19.10 18.01 18.11 14,264 -0.89(-4.68%)
Sep 28, 2022 19.39 19.66 18.63 19.00 33,805 -0.14(-0.73%)
Sep 27, 2022 21.32 21.32 19.14 19.14 1,764 -1.54(-7.45%)
Sep 26, 2022 22.07 22.22 20.68 20.68 13,901 -1.82(-8.09%)
Sep 23, 2022 22.71 22.85 20.34 22.50 25,447 -0.45(-1.96%)
Sep 22, 2022 22.13 23.00 20.56 22.95 27,329 +0.78(+3.52%)
Sep 21, 2022 19.44 22.75 19.44 22.17 21,705 +2.75(+14.16%)
Sep 20, 2022 17.81 19.57 17.20 19.42 23,224 +1.44(+8.01%)
Sep 19, 2022 15.51 18.54 15.51 17.98 25,433 +2.12(+13.37%)
Sep 16, 2022 15.30 15.94 14.60 15.86 28,152 +0.51(+3.32%)
Sep 15, 2022 15.40 15.71 14.63 15.35 15,017 +0.05(+0.33%)
Sep 14, 2022 15.74 16.36 15.03 15.30 25,250 -0.41(-2.61%)
Sep 13, 2022 16.87 17.23 15.68 15.71 15,708 -1.50(-8.72%)
Sep 12, 2022 18.74 19.00 16.66 17.21 21,440 -0.52(-2.93%)
Sep 09, 2022 18.36 19.10 17.73 17.73 6,713 -0.52(-2.85%)
Sep 08, 2022 17.24 18.25 17.24 18.25 5,109 +0.45(+2.53%)
Sep 07, 2022 17.02 18.92 16.74 17.80 8,317 +0.66(+3.85%)
Sep 06, 2022 18.00 18.00 16.86 17.14 987 -0.86(-4.78%)
Sep 02, 2022 18.30 18.40 17.61 18.00 2,047 -0.28(-1.53%)
Sep 01, 2022 17.05 19.20 16.99 18.28 8,774 +0.59(+3.34%)
Aug 31, 2022 17.34 17.69 17.34 17.69 939 -0.02(-0.09%)
Aug 30, 2022 16.63 17.80 16.63 17.71 2,500 +0.41(+2.34%)
Aug 29, 2022 17.69 17.69 17.30 17.30 2,423 -0.09(-0.49%)
Aug 26, 2022 17.34 17.39 17.34 17.39 1,414 -0.49(-2.77%)
Aug 25, 2022 17.16 18.47 17.00 17.88 8,014 +1.15(+6.87%)
Aug 24, 2022 16.66 16.88 16.66 16.73 845 -0.48(-2.79%)
Aug 23, 2022 16.36 18.00 16.18 17.21 4,878 +0.48(+2.89%)
Aug 22, 2022 17.00 17.90 16.43 16.73 10,575 +0.12(+0.70%)
Aug 19, 2022 16.88 17.89 16.15 16.61 4,505 -0.39(-2.29%)
Aug 18, 2022 17.70 17.70 16.95 17.00 3,586 +0.00(+0.00%)
Aug 17, 2022 15.30 17.93 15.30 17.00 18,765 +1.78(+11.70%)
Aug 16, 2022 14.94 15.22 14.94 15.22 1,530 -0.01(-0.08%)
Aug 15, 2022 15.02 15.30 15.02 15.23 1,304 +0.00(+0.01%)
Aug 12, 2022 15.23 15.23 15.23 15.23 809 +0.10(+0.66%)
Aug 11, 2022 15.13 15.13 15.13 15.13 335 -0.56(-3.57%)
Aug 10, 2022 15.59 15.69 14.70 15.69 911 +0.50(+3.32%)
Aug 09, 2022 15.30 15.30 15.19 15.19 2,300 -0.10(-0.68%)
Aug 08, 2022 15.85 15.85 14.87 15.29 1,742 -0.01(-0.07%)
Aug 05, 2022 14.77 15.30 14.54 15.30 1,211 -0.50(-3.16%)
Aug 04, 2022 15.70 15.80 15.20 15.80 1,381 -0.20(-1.25%)
Aug 03, 2022 15.85 16.00 15.28 16.00 3,611 +0.85(+5.61%)
Aug 02, 2022 15.64 15.64 15.15 15.15 2,457 -0.09(-0.59%)
Aug 01, 2022 15.45 15.99 15.17 15.24 1,434 -0.56(-3.54%)
Jul 29, 2022 15.01 15.80 15.00 15.80 4,386 +0.74(+4.91%)
Jul 28, 2022 14.72 15.60 14.72 15.06 6,801 +0.04(+0.27%)
Jul 27, 2022 15.39 15.60 15.01 15.02 3,265 -0.38(-2.47%)
Jul 26, 2022 15.24 15.40 15.24 15.40 1,834 +0.15(+0.98%)
Jul 25, 2022 15.30 15.71 15.05 15.25 7,034 +0.15(+0.99%)
Jul 22, 2022 14.83 15.75 14.83 15.10 5,953 -0.20(-1.31%)
Jul 21, 2022 14.60 15.95 14.60 15.30 8,331 +0.70(+4.79%)
Jul 20, 2022 15.34 15.34 14.32 14.60 2,701 +0.10(+0.70%)
Jul 19, 2022 14.01 14.50 14.01 14.50 1,716 +0.41(+2.90%)
Jul 18, 2022 14.20 14.52 14.09 14.09 2,372 +0.00(+0.04%)
Jul 15, 2022 14.70 14.91 14.02 14.09 12,415 -0.30(-2.12%)
Jul 14, 2022 14.50 14.50 14.21 14.39 2,095 -0.26(-1.80%)
Jul 13, 2022 15.00 15.43 14.60 14.65 5,500 -0.48(-3.15%)
Jul 12, 2022 15.13 15.40 15.13 15.13 1,107 -0.30(-1.95%)
Jul 11, 2022 15.33 15.53 15.31 15.43 2,236 +0.06(+0.39%)
Jul 08, 2022 15.50 15.50 15.37 15.37 3,446 -0.23(-1.49%)
Jul 07, 2022 15.99 15.99 15.60 15.60 5,435 -0.05(-0.30%)
Jul 06, 2022 15.88 15.89 15.65 15.65 2,165 -0.10(-0.63%)
Jul 05, 2022 15.70 16.18 15.70 15.75 2,252 -0.59(-3.61%)
Jul 01, 2022 16.34 16.34 16.34 16.34 325 -0.12(-0.73%)
Jun 30, 2022 15.80 16.69 15.78 16.46 1,682 +0.07(+0.43%)
Jun 29, 2022 16.00 16.40 15.84 16.39 1,376 +0.54(+3.41%)
Jun 28, 2022 16.36 16.60 15.58 15.85 5,987 -0.22(-1.37%)
Jun 27, 2022 16.57 16.57 15.54 16.07 7,739 -0.81(-4.80%)
Jun 24, 2022 15.97 17.20 15.97 16.88 6,188 +0.81(+5.04%)
Jun 23, 2022 17.52 19.00 16.07 16.07 21,561 -1.48(-8.43%)
Jun 21, 2022 17.55 40 +0.86(+5.15%)
Jun 17, 2022 16.00 16.69 15.80 16.69 2,241 +0.68(+4.25%)
Jun 15, 2022 16.01 77 +0.01(+0.06%)
Jun 14, 2022 16.59 17.61 16.00 16.00 9,567 -0.53(-3.20%)
Jun 13, 2022 17.87 18.49 16.30 16.53 10,689 -1.67(-9.18%)
Jun 10, 2022 19.51 20.70 18.11 18.20 14,257 -2.02(-9.99%)
Jun 09, 2022 20.19 21.69 19.83 20.22 21,237 -0.10(-0.48%)
Jun 08, 2022 19.10 20.71 18.86 20.32 45,735 +0.68(+3.45%)
Jun 07, 2022 18.45 20.20 18.45 19.64 25,430 +1.13(+6.10%)
Jun 06, 2022 17.16 19.42 17.16 18.51 20,059 +1.21(+6.99%)
Jun 03, 2022 16.80 17.68 16.38 17.30 9,248 +0.49(+2.91%)
Jun 02, 2022 15.74 17.00 15.74 16.81 20,515 +0.86(+5.39%)
Jun 01, 2022 15.95 16.05 15.29 15.95 3,552 -0.05(-0.31%)
May 31, 2022 16.51 16.56 15.90 16.00 4,986 -0.20(-1.23%)
May 27, 2022 16.10 16.25 15.70 16.20 1,139 -0.05(-0.31%)
May 26, 2022 15.85 16.88 15.85 16.25 6,215 +0.25(+1.56%)
May 25, 2022 16.33 16.33 15.77 16.00 2,141 -0.33(-2.02%)
May 24, 2022 16.29 16.89 16.04 16.33 1,770 +0.01(+0.06%)
May 23, 2022 15.79 17.00 15.79 16.32 8,625 +0.67(+4.28%)
May 20, 2022 16.05 16.05 15.45 15.65 2,572 -0.35(-2.19%)
May 19, 2022 16.01 16.55 15.60 16.00 10,370 -0.30(-1.84%)
May 18, 2022 16.00 16.31 15.96 16.30 10,722 +0.46(+2.90%)
May 17, 2022 16.21 16.21 15.70 15.84 2,764 -0.16(-1.00%)
May 16, 2022 15.51 16.50 15.51 16.00 3,269 -0.01(-0.06%)
May 13, 2022 16.00 17.00 15.57 16.01 8,351 -0.24(-1.48%)
May 12, 2022 16.48 17.18 15.28 16.25 15,171 -0.40(-2.40%)
May 11, 2022 15.69 16.68 15.05 16.65 15,437 +1.00(+6.39%)
May 10, 2022 14.71 16.10 14.50 15.65 8,415 +1.11(+7.60%)
May 09, 2022 16.06 16.06 14.35 14.54 4,796 -1.46(-9.09%)
May 06, 2022 16.88 16.88 16.00 16.00 7,202 -1.48(-8.47%)
May 05, 2022 17.28 17.48 17.02 17.48 2,582 -0.22(-1.24%)
May 03, 2022 17.70 97 +0.50(+2.91%)
Apr 29, 2022 17.20 91 -0.20(-1.15%)
Apr 28, 2022 17.07 17.70 17.07 17.40 910 -0.02(-0.11%)
Apr 27, 2022 17.12 17.96 17.12 17.42 837 -0.58(-3.22%)
Apr 25, 2022 18.00 103 +0.15(+0.84%)
Apr 22, 2022 18.00 18.00 17.52 17.85 1,069 -0.05(-0.28%)
Apr 21, 2022 17.90 17.90 17.90 17.90 1,234 -0.07(-0.41%)
Apr 20, 2022 18.00 18.00 17.84 17.97 775 -0.02(-0.09%)
Apr 19, 2022 17.99 17.99 17.81 17.99 714 -0.12(-0.66%)
Apr 18, 2022 18.39 18.39 18.11 18.11 997 -0.30(-1.64%)
Apr 14, 2022 18.06 18.41 17.64 18.41 3,412 +0.83(+4.73%)
Apr 13, 2022 18.38 18.97 17.02 17.58 13,925 -0.66(-3.62%)
Apr 12, 2022 18.39 19.62 18.23 18.24 15,741 -0.01(-0.05%)
Apr 11, 2022 18.84 18.84 18.25 18.25 1,878 -0.20(-1.08%)
Apr 08, 2022 18.30 19.19 18.30 18.45 4,161 +0.23(+1.26%)
Apr 07, 2022 19.25 19.25 18.22 18.22 4,012 -1.21(-6.23%)
Apr 06, 2022 19.21 19.85 18.06 19.43 9,159 -0.08(-0.41%)
Apr 05, 2022 20.71 21.62 19.51 19.51 11,885 -1.01(-4.92%)
Apr 04, 2022 20.76 21.70 20.52 20.52 6,447 -0.58(-2.75%)
Apr 01, 2022 22.80 22.80 21.00 21.10 19,955 -1.65(-7.25%)
Mar 31, 2022 23.00 24.37 22.30 22.75 18,595 -0.75(-3.19%)
Mar 30, 2022 22.77 24.60 22.77 23.50 17,836 +0.84(+3.71%)
Mar 29, 2022 23.04 23.20 22.66 22.66 2,285 -0.74(-3.16%)
Mar 28, 2022 23.01 23.40 22.99 23.40 4,245 +0.10(+0.43%)
Mar 25, 2022 23.30 23.30 23.30 23.30 304 +0.09(+0.39%)
Mar 24, 2022 23.50 23.50 22.45 23.21 3,397 +0.21(+0.91%)
Mar 23, 2022 20.51 23.00 20.51 23.00 12,541 +2.20(+10.58%)
Mar 22, 2022 20.56 20.97 20.56 20.80 1,384 +0.25(+1.22%)
Mar 21, 2022 21.75 22.54 20.55 20.55 7,589 -0.71(-3.34%)
Mar 18, 2022 21.60 22.46 21.26 21.26 5,063 -0.74(-3.36%)
Mar 17, 2022 21.95 23.34 21.49 22.00 19,367 +0.05(+0.23%)
Mar 16, 2022 21.49 23.45 21.40 21.95 14,269 +1.04(+4.97%)
Mar 15, 2022 20.00 21.70 20.00 20.91 26,789 +0.51(+2.50%)
Mar 14, 2022 21.50 21.50 19.73 20.40 17,440 -0.24(-1.16%)
Mar 11, 2022 21.50 21.66 20.64 20.64 1,916 -0.77(-3.60%)
Mar 10, 2022 22.02 22.07 21.07 21.41 5,587 -0.69(-3.12%)
Mar 09, 2022 21.80 25.25 21.80 22.10 23,225 +1.22(+5.84%)
Mar 08, 2022 20.55 22.49 19.95 20.88 32,595 -0.20(-0.95%)
Mar 07, 2022 22.51 22.66 20.75 21.08 12,756 -1.63(-7.18%)
Mar 04, 2022 23.49 23.49 22.06 22.71 18,698 -0.90(-3.81%)
Mar 03, 2022 24.26 24.50 23.61 23.61 7,615 -0.81(-3.32%)
Mar 02, 2022 24.55 25.66 24.00 24.42 24,729 -0.23(-0.93%)
Mar 01, 2022 26.91 27.00 24.51 24.65 14,866 -2.36(-8.74%)
Feb 28, 2022 27.50 27.76 27.00 27.01 9,391 -0.66(-2.39%)
Feb 25, 2022 28.00 27.90 27.60 27.67 7,681 -0.33(-1.18%)
Feb 24, 2022 26.60 28.40 26.00 28.00 26,852 +0.90(+3.32%)
Feb 23, 2022 26.99 28.45 26.72 27.10 47,613 +0.07(+0.26%)
Feb 22, 2022 25.73 27.40 25.05 27.03 50,149 +1.03(+3.96%)
Feb 18, 2022 26.00 0 +0.46(+1.80%)
Feb 17, 2022 24.66 25.55 24.65 25.54 5,723 +0.89(+3.61%)
Feb 16, 2022 24.50 25.50 24.50 24.65 17,846 +0.15(+0.61%)
Feb 15, 2022 24.25 25.00 24.25 24.50 9,684 +0.65(+2.73%)
Feb 14, 2022 24.55 24.99 23.85 23.85 9,600 -0.91(-3.68%)
Feb 11, 2022 25.54 25.65 24.69 24.76 6,540 -1.71(-6.46%)
Feb 10, 2022 29.29 29.29 26.10 26.47 30,325 -1.53(-5.46%)
Feb 09, 2022 27.56 29.53 27.56 28.00 24,050 +0.77(+2.83%)
Feb 08, 2022 26.30 27.30 25.50 27.23 40,105 +1.13(+4.33%)
Feb 07, 2022 22.76 26.55 22.76 26.10 33,120 +3.16(+13.78%)
Feb 04, 2022 22.40 23.58 22.00 22.94 9,757 +0.54(+2.41%)
Feb 03, 2022 23.47 22.40 16,708 -1.30(-5.49%)
Feb 02, 2022 25.70 26.40 23.50 23.70 55,564 -1.80(-7.06%)
Feb 01, 2022 22.99 26.00 22.99 25.50 23,200 +2.80(+12.33%)
Jan 31, 2022 22.01 22.70 9,422 +0.81(+3.70%)
Jan 28, 2022 22.52 22.52 21.22 21.89 14,121 -0.91(-3.99%)
Jan 27, 2022 25.19 25.30 22.51 22.80 17,932 -2.20(-8.80%)
Jan 26, 2022 24.65 25.75 24.65 25.00 18,075 +0.90(+3.73%)
Jan 25, 2022 24.74 24.74 24.06 24.10 7,363 -0.45(-1.83%)
Jan 24, 2022 24.90 25.81 23.41 24.55 38,528 -0.46(-1.84%)
Jan 21, 2022 24.91 25.75 24.46 25.01 15,469 -0.79(-3.06%)
Jan 20, 2022 25.49 25.95 25.18 25.80 11,803 +0.12(+0.47%)
Jan 19, 2022 27.13 27.61 25.50 25.68 24,695 -1.44(-5.31%)
Jan 18, 2022 26.37 27.57 26.00 27.12 24,199 +0.57(+2.15%)
Jan 14, 2022 26.55 0 +1.05(+4.12%)
Jan 13, 2022 26.36 26.60 25.27 25.50 3,280 -0.80(-3.04%)
Jan 12, 2022 24.85 27.61 24.85 26.30 24,634 +1.29(+5.15%)
Jan 11, 2022 25.32 25.50 24.90 25.01 6,428 -0.54(-2.11%)
Jan 10, 2022 25.46 25.76 25.46 25.55 1,984 -0.46(-1.77%)
Jan 07, 2022 25.39 26.01 25.39 26.01 1,366 +0.26(+1.01%)
Jan 06, 2022 25.59 26.42 25.04 25.75 9,055 +0.46(+1.82%)
Jan 05, 2022 25.50 26.05 25.18 25.29 2,415 +0.14(+0.56%)
Jan 04, 2022 24.96 25.77 24.96 25.15 14,943 +0.14(+0.56%)
Jan 03, 2022 24.82 26.42 24.54 25.01 27,236 -0.14(-0.56%)
Dec 31, 2021 25.50 26.14 25.00 25.15 6,480 -0.19(-0.75%)
Dec 30, 2021 24.76 26.24 24.76 25.34 27,839 +0.44(+1.77%)
Dec 29, 2021 24.58 26.14 24.50 24.90 31,398 +0.58(+2.38%)
Dec 28, 2021 26.24 26.24 24.03 24.32 28,783 -0.88(-3.49%)
Dec 27, 2021 23.90 25.30 23.90 25.20 18,267 +1.06(+4.39%)
Dec 23, 2021 24.00 24.41 23.90 24.14 1,419 -0.53(-2.16%)
Dec 22, 2021 24.39 24.67 23.59 24.67 10,148 +1.17(+4.99%)
Dec 21, 2021 23.00 24.60 23.00 23.50 16,360 +0.26(+1.12%)
Dec 20, 2021 22.51 25.04 22.50 23.24 7,245 -0.19(-0.81%)
Dec 17, 2021 28.09 28.09 23.43 23.43 16,197 -3.37(-12.57%)
Dec 16, 2021 27.75 27.80 26.59 26.80 4,017 -0.56(-2.06%)
Dec 15, 2021 27.50 28.73 26.90 27.36 10,129 +0.38(+1.41%)
Dec 14, 2021 27.00 27.00 26.65 26.98 11,688 -0.12(-0.42%)
Dec 13, 2021 26.27 27.82 25.84 27.10 17,261 +0.08(+0.30%)
Dec 10, 2021 27.46 27.64 26.68 27.02 4,552 -0.28(-1.03%)
Dec 09, 2021 27.99 28.84 26.74 27.30 25,195 +0.40(+1.49%)
Dec 08, 2021 25.94 28.16 25.94 26.90 8,265 +0.40(+1.51%)
Dec 07, 2021 25.82 27.00 25.52 26.50 13,974 +0.98(+3.84%)
Dec 06, 2021 25.41 25.52 25.13 25.52 1,454 +0.09(+0.35%)
Dec 03, 2021 25.80 26.27 25.00 25.43 4,055 -0.85(-3.23%)
Dec 02, 2021 25.51 26.28 25.00 26.28 6,141 -0.48(-1.81%)
Dec 01, 2021 27.30 27.40 24.03 26.77 12,840 +0.64(+2.43%)
Nov 30, 2021 28.56 28.63 26.13 26.13 5,804 -2.77(-9.58%)
Nov 29, 2021 29.25 29.25 27.96 28.90 3,233 +0.75(+2.66%)
Nov 24, 2021 28.15 28.15 28.15 69 +0.05(+0.18%)
Nov 23, 2021 28.50 28.50 28.10 28.10 590 -0.70(-2.43%)
Nov 22, 2021 28.60 28.80 28.60 28.80 1,021 +0.20(+0.70%)
Nov 19, 2021 28.31 28.60 28.00 28.60 990 +0.16(+0.56%)
Nov 18, 2021 29.38 28.45 28.42 28.44 5,586 -0.61(-2.10%)
Nov 17, 2021 31.64 31.64 29.05 29.05 2,636 +0.51(+1.79%)
Nov 16, 2021 29.40 29.40 28.41 28.54 3,841 +0.01(+0.04%)
Nov 15, 2021 28.58 29.40 28.53 28.53 2,126 -0.57(-1.96%)
Nov 12, 2021 30.08 31.00 29.10 29.10 6,385 -0.54(-1.82%)
Nov 11, 2021 30.80 32.99 29.64 29.64 11,547 -0.56(-1.85%)
Nov 10, 2021 30.07 30.20 32,355 +0.54(+1.82%)
Nov 09, 2021 29.90 31.55 28.40 29.66 16,677 +0.66(+2.28%)
Nov 08, 2021 28.65 29.05 28.65 29.00 1,917 +1.14(+4.09%)
Nov 05, 2021 27.60 29.00 27.57 27.86 13,382 +0.42(+1.53%)
Nov 04, 2021 27.54 28.70 26.85 27.44 14,181 -0.06(-0.22%)
Nov 03, 2021 27.77 27.94 27.00 27.50 5,066 +0.32(+1.18%)
Nov 02, 2021 26.60 29.38 26.60 27.18 21,160 +0.64(+2.41%)
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.