Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 13.46 13.83 13.46 13.77 1,155 +0.47(+3.55%)
Nov 29, 2022 13.49 14.03 13.30 13.30 14,840 -0.01(-0.06%)
Nov 28, 2022 13.70 13.70 13.31 13.31 7,499 -0.17(-1.26%)
Nov 25, 2022 13.55 13.55 13.48 13.48 433 -0.05(-0.34%)
Nov 23, 2022 13.56 13.56 13.51 13.53 554 -0.05(-0.39%)
Nov 22, 2022 13.55 13.58 13.55 13.58 253 -0.08(-0.57%)
Nov 21, 2022 13.91 13.91 13.66 13.66 181 -0.27(-1.96%)
Nov 18, 2022 13.93 13.93 13.93 13.93 196 +0.01(+0.10%)
Nov 17, 2022 13.75 13.92 13.75 13.92 1,144 -0.11(-0.80%)
Nov 16, 2022 14.19 14.19 14.03 14.03 2,214 -0.27(-1.92%)
Nov 15, 2022 14.44 14.44 14.30 14.30 222 +0.11(+0.77%)
Nov 14, 2022 14.26 14.26 14.19 14.19 416 -0.02(-0.14%)
Nov 11, 2022 14.12 14.31 14.12 14.21 469 +0.32(+2.32%)
Nov 10, 2022 13.43 13.89 13.43 13.89 742 +0.66(+4.98%)
Nov 09, 2022 13.51 13.51 13.23 13.23 162 -0.39(-2.87%)
Nov 08, 2022 13.74 13.74 13.62 13.62 452 +0.04(+0.29%)
Nov 07, 2022 13.60 13.67 13.58 13.58 393 -0.04(-0.29%)
Nov 04, 2022 13.62 13.62 13.62 13.62 115 -0.12(-0.88%)
Nov 03, 2022 13.61 13.74 13.61 13.74 3,348 -0.01(-0.06%)
Nov 02, 2022 13.97 14.25 13.75 13.75 535 -0.19(-1.35%)
Nov 01, 2022 14.07 14.07 13.94 13.94 106 +0.09(+0.62%)
Oct 31, 2022 13.85 13.90 13.85 13.86 1,879 -0.00(-0.03%)
Oct 28, 2022 13.85 13.86 13.85 13.86 126 +0.56(+4.25%)
Oct 27, 2022 13.29 13.29 13.29 13.29 112 -0.20(-1.51%)
Oct 26, 2022 13.57 13.57 13.50 13.50 756 +0.22(+1.65%)
Oct 25, 2022 13.28 13.28 13.28 13.28 12 +0.35(+2.73%)
Oct 24, 2022 12.93 10 -0.07(-0.57%)
Oct 21, 2022 12.87 13.00 12.84 13.00 310 +0.37(+2.95%)
Oct 20, 2022 12.87 12.89 12.63 12.63 930 -0.19(-1.52%)
Oct 19, 2022 12.99 12.99 12.82 12.82 802 -0.66(-4.92%)
Oct 18, 2022 13.72 13.84 13.40 13.48 9,138 -0.10(-0.72%)
Oct 17, 2022 13.43 13.59 13.43 13.58 542 +0.45(+3.39%)
Oct 14, 2022 13.14 13.37 13.14 13.14 2,701 -0.19(-1.43%)
Oct 13, 2022 12.68 13.33 12.68 13.33 754 +0.27(+2.11%)
Oct 12, 2022 13.05 13.05 13.05 13.05 30 +0.37(+2.96%)
Oct 11, 2022 12.68 12.97 12.61 12.68 310 -0.03(-0.21%)
Oct 10, 2022 12.91 12.91 12.68 12.70 1,145 -0.29(-2.25%)
Oct 07, 2022 13.00 13.00 13.00 13.00 102 -0.51(-3.81%)
Oct 06, 2022 13.44 13.51 13.44 13.51 410 +0.01(+0.05%)
Oct 05, 2022 13.27 13.50 13.27 13.50 207 -0.10(-0.70%)
Oct 04, 2022 13.40 13.60 13.40 13.60 951 +0.40(+3.06%)
Oct 03, 2022 13.14 13.20 13.09 13.20 445 -0.02(-0.17%)
Sep 30, 2022 13.64 13.73 13.22 13.22 522 -0.06(-0.42%)
Sep 29, 2022 13.18 13.27 13.18 13.27 231 -0.35(-2.54%)
Sep 28, 2022 13.47 13.62 13.38 13.62 525 +0.47(+3.59%)
Sep 27, 2022 13.19 13.23 13.04 13.15 615 +0.14(+1.11%)
Sep 26, 2022 13.30 13.41 13.00 13.00 1,536 -0.17(-1.26%)
Sep 23, 2022 13.07 13.17 12.98 13.17 1,001 -0.44(-3.23%)
Sep 22, 2022 13.57 13.61 13.54 13.61 377 -0.24(-1.74%)
Sep 21, 2022 14.15 14.15 13.85 13.85 479 -0.42(-2.94%)
Sep 20, 2022 14.21 14.30 14.16 14.27 1,974 -0.08(-0.55%)
Sep 19, 2022 14.14 14.35 14.14 14.35 1,400 -0.28(-1.94%)
Sep 16, 2022 15.03 15.03 14.39 14.63 6,059 -0.43(-2.85%)
Sep 15, 2022 14.93 15.12 14.92 15.06 1,706 +0.23(+1.56%)
Sep 14, 2022 14.95 14.95 14.72 14.83 2,709 +0.10(+0.71%)
Sep 13, 2022 14.72 14.72 14.72 14.72 134 -0.68(-4.44%)
Sep 12, 2022 15.12 15.41 15.12 15.41 878 +0.13(+0.87%)
Sep 09, 2022 15.28 15.28 15.28 15.28 153 +0.05(+0.34%)
Sep 08, 2022 15.02 15.23 15.02 15.23 1,138 +0.57(+3.87%)
Sep 07, 2022 14.66 14.66 14.66 14.66 197 +0.73(+5.28%)
Sep 06, 2022 14.26 14.26 13.92 13.92 687 -0.46(-3.17%)
Sep 02, 2022 14.68 14.68 14.38 14.38 359 -0.18(-1.26%)
Sep 01, 2022 14.14 14.56 14.14 14.56 846 +0.39(+2.77%)
Aug 31, 2022 14.19 14.23 14.13 14.17 426 +0.12(+0.87%)
Aug 30, 2022 14.40 14.40 14.03 14.05 2,574 -0.32(-2.26%)
Aug 29, 2022 14.30 14.57 14.30 14.37 861 -0.17(-1.15%)
Aug 26, 2022 15.12 15.12 14.52 14.54 1,084 -0.62(-4.06%)
Aug 25, 2022 15.08 15.18 15.08 15.15 368 -0.01(-0.10%)
Aug 24, 2022 14.74 15.19 14.74 15.17 780 +0.31(+2.08%)
Aug 23, 2022 14.67 14.86 14.67 14.86 491 +0.08(+0.54%)
Aug 22, 2022 14.78 14.78 14.78 14.78 132 -0.39(-2.58%)
Aug 19, 2022 15.16 15.17 15.16 15.17 785 -0.52(-3.32%)
Aug 18, 2022 15.64 15.75 15.56 15.69 873 -0.19(-1.19%)
Aug 17, 2022 16.50 16.50 15.88 15.88 509 -0.70(-4.21%)
Aug 16, 2022 16.97 16.97 16.45 16.58 3,450 -0.27(-1.62%)
Aug 15, 2022 16.68 16.86 16.68 16.86 686 +0.24(+1.46%)
Aug 12, 2022 16.34 16.62 16.34 16.61 1,573 +0.57(+3.58%)
Aug 11, 2022 16.39 16.42 16.04 16.04 787 -0.32(-1.94%)
Aug 10, 2022 16.21 16.43 16.13 16.36 2,381 +0.45(+2.81%)
Aug 09, 2022 16.12 16.14 15.79 15.91 1,346 -0.50(-3.04%)
Aug 08, 2022 16.32 16.41 16.09 16.41 1,767 +0.25(+1.55%)
Aug 05, 2022 15.80 16.16 15.80 16.16 2,878 +0.19(+1.16%)
Aug 04, 2022 14.89 15.97 14.89 15.97 5,570 +0.75(+4.92%)
Aug 03, 2022 15.22 15.22 15.22 15.22 135 +1.22(+8.71%)
Aug 02, 2022 13.86 14.06 13.84 14.00 1,363 +0.24(+1.73%)
Aug 01, 2022 13.89 13.93 13.77 13.77 235 -0.26(-1.85%)
Jul 29, 2022 14.00 14.03 14.00 14.03 150 -0.15(-1.09%)
Jul 28, 2022 14.14 14.18 14.14 14.18 240 -0.02(-0.15%)
Jul 27, 2022 13.81 14.20 13.81 14.20 507 +0.29(+2.07%)
Jul 26, 2022 14.05 14.05 13.91 13.91 256 -0.09(-0.62%)
Jul 25, 2022 13.99 14.00 13.99 14.00 2,246 -0.16(-1.11%)
Jul 22, 2022 14.82 14.82 14.12 14.16 420 -0.62(-4.21%)
Jul 21, 2022 14.78 14.78 14.78 14.78 142 -0.00(-0.03%)
Jul 20, 2022 14.77 14.86 14.74 14.78 774 +0.38(+2.61%)
Jul 19, 2022 14.27 14.41 14.27 14.41 360 +0.60(+4.32%)
Jul 18, 2022 14.00 14.01 13.81 13.81 382 -0.35(-2.49%)
Jul 15, 2022 13.71 14.16 13.70 14.16 1,794 +0.24(+1.73%)
Jul 14, 2022 14.07 14.07 13.92 13.92 385 -0.35(-2.43%)
Jul 13, 2022 14.27 14.27 14.27 14.27 132 +0.08(+0.53%)
Jul 12, 2022 14.19 14.19 14.19 14.19 161 -0.02(-0.14%)
Jul 11, 2022 14.33 14.41 14.21 14.21 855 -0.53(-3.63%)
Jul 08, 2022 14.71 14.75 14.61 14.75 1,037 +0.02(+0.11%)
Jul 07, 2022 14.62 14.75 14.62 14.73 1,057 +0.44(+3.04%)
Jul 06, 2022 14.39 14.49 14.30 14.30 1,445 -0.03(-0.22%)
Jul 05, 2022 14.06 14.33 13.97 14.33 1,100 +0.73(+5.34%)
Jul 01, 2022 13.46 13.60 13.32 13.60 1,808 +0.41(+3.10%)
Jun 30, 2022 13.27 13.27 13.19 13.19 270 -0.08(-0.61%)
Jun 29, 2022 13.27 13.27 13.27 13.27 252 +0.11(+0.86%)
Jun 28, 2022 13.32 13.32 13.06 13.16 3,177 -0.40(-2.98%)
Jun 27, 2022 13.61 13.64 13.55 13.56 911 -0.06(-0.47%)
Jun 24, 2022 13.56 13.63 13.53 13.63 742 +0.22(+1.61%)
Jun 23, 2022 13.33 13.41 13.31 13.41 2,119 +0.69(+5.45%)
Jun 22, 2022 12.73 12.93 12.72 12.72 2,025 +0.28(+2.21%)
Jun 21, 2022 12.49 12.65 12.43 12.44 2,032 +0.36(+3.01%)
Jun 17, 2022 12.16 12.16 12.08 12.08 542 +0.43(+3.71%)
Jun 16, 2022 11.88 11.88 11.26 11.65 3,539 -0.41(-3.36%)
Jun 15, 2022 11.76 12.07 11.76 12.05 2,468 +0.40(+3.43%)
Jun 14, 2022 11.56 11.65 11.56 11.65 2,669 +0.13(+1.17%)
Jun 13, 2022 12.19 12.19 11.48 11.52 6,189 -0.95(-7.60%)
Jun 10, 2022 13.16 13.16 12.40 12.47 3,426 -0.66(-5.04%)
Jun 09, 2022 13.41 13.41 13.13 13.13 446 -0.58(-4.20%)
Jun 08, 2022 13.75 13.77 13.70 13.70 1,870 +0.26(+1.95%)
Jun 07, 2022 13.35 13.44 13.35 13.44 126 +0.61(+4.73%)
Jun 06, 2022 12.77 12.84 12.77 12.84 360 -0.37(-2.77%)
Jun 03, 2022 13.20 13.20 13.20 13.20 102 +0.04(+0.28%)
Jun 02, 2022 12.83 13.16 12.83 13.16 700 +0.21(+1.66%)
Jun 01, 2022 12.89 12.95 12.87 12.95 5,594 -0.37(-2.75%)
May 31, 2022 13.59 13.59 13.32 13.32 750 -0.30(-2.21%)
May 27, 2022 13.09 13.62 12.98 13.62 1,070 +0.72(+5.56%)
May 26, 2022 12.73 12.95 12.73 12.90 755 +0.23(+1.84%)
May 25, 2022 12.69 12.69 12.58 12.67 1,804 -0.25(-1.95%)
May 24, 2022 12.97 13.04 12.92 12.92 1,436 -0.77(-5.65%)
May 23, 2022 13.74 13.77 13.68 13.69 2,073 +0.06(+0.45%)
May 20, 2022 13.82 13.82 13.23 13.63 3,496 +0.08(+0.56%)
May 19, 2022 13.66 13.67 13.52 13.56 2,033 +0.32(+2.43%)
May 18, 2022 13.44 13.55 13.24 13.24 1,601 -0.50(-3.65%)
May 17, 2022 13.44 13.74 13.44 13.74 3,016 +0.67(+5.15%)
May 16, 2022 13.41 13.41 13.06 13.06 837 -0.13(-0.98%)
May 13, 2022 13.25 13.33 13.19 13.19 974 +0.66(+5.25%)
May 12, 2022 12.05 12.54 12.05 12.54 964 +0.55(+4.62%)
May 11, 2022 12.82 12.82 11.98 11.98 1,367 -0.88(-6.86%)
May 10, 2022 12.45 12.86 12.45 12.86 1,206 +0.34(+2.69%)
May 09, 2022 13.26 13.26 12.53 12.53 5,910 -1.10(-8.08%)
May 06, 2022 13.90 13.90 13.55 13.63 3,206 -0.45(-3.17%)
May 05, 2022 14.17 14.17 13.98 14.07 2,025 -0.77(-5.22%)
May 04, 2022 14.06 14.85 14.06 14.85 1,672 +0.25(+1.68%)
May 03, 2022 14.58 14.72 14.53 14.60 12,089 +0.08(+0.57%)
May 02, 2022 14.14 14.52 14.14 14.52 6,493 +0.49(+3.51%)
Apr 29, 2022 14.03 14.03 14.03 14.03 168 -0.37(-2.55%)
Apr 28, 2022 14.48 14.50 13.75 14.39 1,788 -0.10(-0.66%)
Apr 27, 2022 14.70 14.70 14.49 14.49 1,941 -0.15(-1.05%)
Apr 26, 2022 15.11 15.11 14.64 14.64 1,278 -0.57(-3.77%)
Apr 25, 2022 15.11 15.22 15.11 15.22 553 +0.02(+0.15%)
Apr 22, 2022 15.60 15.60 15.18 15.19 4,252 -0.40(-2.53%)
Apr 21, 2022 16.03 16.11 15.50 15.59 7,535 -0.43(-2.69%)
Apr 20, 2022 15.85 16.14 15.85 16.02 4,000 -0.13(-0.79%)
Apr 19, 2022 15.97 16.32 15.97 16.15 1,501 +0.09(+0.58%)
Apr 18, 2022 16.55 16.55 16.06 16.06 5,573 -0.94(-5.53%)
Apr 14, 2022 17.38 17.38 16.93 17.00 2,877 -0.51(-2.92%)
Apr 13, 2022 16.77 17.59 16.77 17.51 4,332 +0.66(+3.94%)
Apr 12, 2022 17.07 17.07 16.76 16.85 4,050 -0.16(-0.92%)
Apr 11, 2022 16.95 17.04 16.95 17.00 2,309 -0.39(-2.25%)
Apr 08, 2022 17.65 17.65 17.39 17.39 1,283 -0.17(-0.97%)
Apr 07, 2022 17.71 17.71 17.31 17.56 1,303 -0.06(-0.33%)
Apr 06, 2022 17.55 17.67 17.37 17.62 4,026 -0.33(-1.86%)
Apr 05, 2022 18.31 18.35 17.86 17.95 6,476 -0.32(-1.75%)
Apr 04, 2022 18.23 18.27 17.99 18.27 1,438 +0.42(+2.36%)
Apr 01, 2022 17.70 17.89 17.58 17.85 6,161 +0.55(+3.17%)
Mar 31, 2022 17.30 17.30 17.30 17.30 75 -0.15(-0.87%)
Mar 30, 2022 17.92 17.99 17.42 17.46 11,595 -0.24(-1.34%)
Mar 29, 2022 17.81 17.81 17.67 17.69 1,622 +0.61(+3.60%)
Mar 28, 2022 17.16 17.16 16.82 17.08 4,172 -0.05(-0.31%)
Mar 25, 2022 17.80 17.80 17.11 17.13 4,055 -0.53(-3.01%)
Mar 24, 2022 17.47 17.68 17.46 17.66 2,470 +0.20(+1.13%)
Mar 23, 2022 18.20 18.24 17.47 17.47 5,141 -0.79(-4.33%)
Mar 22, 2022 17.59 18.26 17.59 18.26 2,138 +0.57(+3.21%)
Mar 21, 2022 17.99 18.08 17.65 17.69 2,031 -0.72(-3.92%)
Mar 18, 2022 18.30 18.41 18.21 18.41 3,641 +0.59(+3.31%)
Mar 17, 2022 17.35 17.82 17.35 17.82 2,251 +0.50(+2.89%)
Mar 16, 2022 16.84 17.32 16.83 17.32 5,694 +1.28(+7.95%)
Mar 15, 2022 15.89 16.05 15.79 16.04 685 +0.09(+0.58%)
Mar 14, 2022 15.95 15.95 15.95 15.95 84 -0.13(-0.80%)
Mar 11, 2022 16.63 16.63 16.08 16.08 33,882 -0.72(-4.29%)
Mar 10, 2022 16.80 16.80 16.80 16.80 147 -0.16(-0.97%)
Mar 09, 2022 16.48 17.01 16.48 16.97 3,839 +0.82(+5.07%)
Mar 08, 2022 15.70 16.29 15.70 16.15 2,326 +0.17(+1.08%)
Mar 07, 2022 16.10 16.32 15.94 15.97 4,220 -0.32(-1.99%)
Mar 04, 2022 16.79 16.79 16.30 16.30 4,058 -0.43(-2.59%)
Mar 03, 2022 17.60 17.60 16.73 16.73 1,313 -0.78(-4.45%)
Mar 02, 2022 17.46 17.55 17.36 17.51 4,664 +0.11(+0.63%)
Mar 01, 2022 17.61 17.61 17.31 17.40 1,078 -0.31(-1.76%)
Feb 28, 2022 17.22 17.76 17.22 17.72 1,443 +0.20(+1.15%)
Feb 25, 2022 17.33 17.51 17.17 17.51 3,324 +0.35(+2.02%)
Feb 24, 2022 16.14 17.17 16.09 17.17 4,216 +0.66(+4.02%)
Feb 23, 2022 16.90 16.90 16.50 16.50 6,425 -0.46(-2.73%)
Feb 22, 2022 17.16 17.27 16.90 16.97 2,090 -0.25(-1.45%)
Feb 18, 2022 17.22 0 -0.18(-1.03%)
Feb 17, 2022 17.74 17.74 17.28 17.40 6,262 -0.56(-3.12%)
Feb 16, 2022 17.75 17.96 17.65 17.96 1,583 +0.02(+0.09%)
Feb 15, 2022 17.59 17.94 17.55 17.94 3,807 +0.86(+5.06%)
Feb 14, 2022 17.37 17.44 17.00 17.08 17,215 -0.59(-3.34%)
Feb 11, 2022 18.11 18.19 17.55 17.67 3,100 -0.58(-3.17%)
Feb 10, 2022 19.00 19.06 18.24 18.24 17,312 -0.36(-1.91%)
Feb 09, 2022 18.02 18.60 18.02 18.60 2,025 +0.90(+5.06%)
Feb 08, 2022 17.47 17.74 17.46 17.70 4,854 -0.27(-1.48%)
Feb 07, 2022 17.79 18.22 17.77 17.97 22,362 +0.43(+2.43%)
Feb 04, 2022 17.31 17.63 17.24 17.54 1,132 +0.23(+1.33%)
Feb 03, 2022 17.55 17.31 17.31 1,570 -0.69(-3.82%)
Feb 02, 2022 17.96 18.09 17.92 18.00 4,060 -0.40(-2.19%)
Feb 01, 2022 18.19 18.43 17.85 18.40 10,125 +0.60(+3.34%)
Jan 31, 2022 17.42 17.81 17.42 17.81 7,301 +1.15(+6.90%)
Jan 28, 2022 16.24 16.66 15.88 16.66 4,701 +0.63(+3.94%)
Jan 27, 2022 16.56 16.56 16.03 16.03 5,361 -0.70(-4.16%)
Jan 26, 2022 17.11 17.57 16.72 16.72 2,511 -0.15(-0.88%)
Jan 25, 2022 17.01 17.01 16.66 16.87 3,531 -0.22(-1.27%)
Jan 24, 2022 16.54 17.09 15.65 17.09 5,574 +0.27(+1.59%)
Jan 21, 2022 17.37 17.37 16.81 16.82 6,986 -0.48(-2.80%)
Jan 20, 2022 17.92 17.92 17.31 17.31 4,118 -0.32(-1.84%)
Jan 19, 2022 18.23 18.33 17.62 17.63 5,217 -0.32(-1.77%)
Jan 18, 2022 19.11 19.11 17.95 17.95 4,809 -1.37(-7.12%)
Jan 14, 2022 19.32 0 +0.06(+0.32%)
Jan 13, 2022 20.07 20.07 19.26 19.26 8,038 -0.61(-3.05%)
Jan 12, 2022 20.49 20.49 19.83 19.87 6,915 -0.36(-1.78%)
Jan 11, 2022 20.13 20.40 20.07 20.23 5,439 +0.02(+0.09%)
Jan 10, 2022 20.29 20.29 19.80 20.21 5,654 +0.02(+0.08%)
Jan 07, 2022 20.80 20.80 20.15 20.20 16,207 -0.14(-0.67%)
Jan 06, 2022 20.35 20.48 19.69 20.33 3,846 -0.04(-0.21%)
Jan 05, 2022 21.98 21.98 20.35 20.37 4,645 -1.32(-6.08%)
Jan 04, 2022 22.67 22.67 21.57 21.69 3,644 -1.31(-5.71%)
Jan 03, 2022 23.06 23.06 22.57 23.00 4,598 -0.15(-0.63%)
Dec 31, 2021 23.61 23.61 23.09 23.15 6,321 -0.25(-1.06%)
Dec 30, 2021 23.38 23.61 23.38 23.40 5,722 +0.60(+2.63%)
Dec 29, 2021 22.65 22.89 22.54 22.80 9,836 -0.11(-0.50%)
Dec 28, 2021 23.43 23.47 22.87 22.91 2,471 -0.44(-1.90%)
Dec 27, 2021 24.11 24.11 23.21 23.35 5,739 -0.54(-2.26%)
Dec 23, 2021 23.99 23.99 23.55 23.90 2,210 +0.11(+0.46%)
Dec 22, 2021 24.28 24.28 23.67 23.79 9,296 -0.29(-1.20%)
Dec 21, 2021 24.44 24.44 23.89 24.07 8,986 -0.13(-0.53%)
Dec 20, 2021 24.38 24.38 24.09 24.20 13,893 -0.00(-0.01%)
Dec 17, 2021 23.47 24.29 23.47 24.20 5,049 +0.91(+3.92%)
Dec 16, 2021 23.47 23.78 23.16 23.29 7,239 -0.02(-0.09%)
Dec 15, 2021 22.67 23.31 22.53 23.31 755 +0.44(+1.92%)
Dec 14, 2021 23.36 23.36 22.61 22.87 8,510 -0.33(-1.43%)
Dec 13, 2021 23.26 23.56 23.11 23.20 5,381 +0.19(+0.81%)
Dec 10, 2021 23.72 23.72 23.01 23.02 14,277 -0.70(-2.96%)
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.