Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.56 14.75 14.24 14.46 856,408 -0.23(-1.57%)
Jul 28, 2022 14.02 14.75 13.73 14.69 1,576,108 +0.78(+5.61%)
Jul 27, 2022 13.42 13.93 13.12 13.91 649,584 +0.71(+5.38%)
Jul 26, 2022 13.65 13.90 13.09 13.20 761,362 -0.78(-5.58%)
Jul 25, 2022 14.23 14.37 13.63 13.98 806,187 -0.24(-1.69%)
Jul 22, 2022 15.06 15.19 14.02 14.22 1,000,634 -0.77(-5.14%)
Jul 21, 2022 14.76 15.19 14.52 14.99 1,323,277 +0.12(+0.81%)
Jul 20, 2022 14.46 15.32 14.38 14.87 2,285,524 +0.56(+3.91%)
Jul 19, 2022 14.13 14.43 13.65 14.31 1,620,420 +0.40(+2.88%)
Jul 18, 2022 14.49 14.98 13.90 13.91 1,576,926 -0.28(-1.97%)
Jul 15, 2022 14.06 14.42 13.60 14.19 1,013,418 +0.28(+2.01%)
Jul 14, 2022 14.21 14.39 13.71 13.91 1,005,388 -0.36(-2.52%)
Jul 13, 2022 13.10 14.52 13.03 14.27 2,134,767 +0.72(+5.31%)
Jul 12, 2022 13.70 14.09 13.23 13.55 848,525 -0.15(-1.09%)
Jul 11, 2022 14.43 14.66 13.58 13.70 922,044 -0.85(-5.84%)
Jul 08, 2022 13.67 14.81 13.22 14.55 2,651,864 +0.66(+4.75%)
Jul 07, 2022 13.13 14.10 13.13 13.89 1,501,015 +0.76(+5.79%)
Jul 06, 2022 13.00 13.31 12.70 13.13 1,158,592 -0.03(-0.23%)
Jul 05, 2022 12.10 13.28 11.80 13.16 2,059,482 +0.77(+6.21%)
Jul 01, 2022 11.21 12.50 11.03 12.39 1,922,332 +1.22(+10.92%)
Jun 30, 2022 11.29 11.35 10.58 11.17 1,203,196 -0.31(-2.70%)
Jun 29, 2022 11.40 11.54 11.04 11.48 780,150 +0.07(+0.61%)
Jun 28, 2022 11.72 12.18 11.30 11.41 1,476,584 -0.43(-3.63%)
Jun 27, 2022 12.10 12.45 11.61 11.84 845,098 -0.67(-5.36%)
Jun 24, 2022 12.58 12.79 12.12 12.51 1,554,721 +0.03(+0.24%)
Jun 23, 2022 12.00 13.05 11.74 12.48 2,470,350 +0.59(+4.96%)
Jun 22, 2022 12.00 12.53 11.78 11.89 1,714,053 -0.51(-4.11%)
Jun 21, 2022 11.44 12.51 11.29 12.40 2,133,296 +1.05(+9.25%)
Jun 17, 2022 10.10 11.49 10.01 11.35 6,283,354 +1.36(+13.61%)
Jun 16, 2022 11.10 11.61 9.860 9.990 2,086,060 -1.39(-12.21%)
Jun 15, 2022 10.91 11.54 10.67 11.38 3,999,804 +0.67(+6.26%)
Jun 14, 2022 10.12 10.97 9.860 10.71 1,621,030 +0.65(+6.46%)
Jun 13, 2022 10.79 10.90 10.00 10.06 2,426,367 -0.91(-8.30%)
Jun 10, 2022 11.51 11.53 10.89 10.97 1,933,722 -1.05(-8.74%)
Jun 09, 2022 11.53 12.54 11.17 12.02 2,127,336 +0.40(+3.44%)
Jun 08, 2022 11.84 12.06 11.42 11.62 999,088 -0.32(-2.68%)
Jun 07, 2022 10.65 12.20 10.50 11.94 2,705,809 +1.07(+9.84%)
Jun 06, 2022 11.55 12.36 10.66 10.87 4,272,806 -0.68(-5.89%)
Jun 03, 2022 11.67 11.98 10.10 11.55 2,359,865 -0.38(-3.19%)
Jun 02, 2022 11.43 12.03 11.11 11.93 2,215,769 +0.50(+4.37%)
Jun 01, 2022 11.09 11.91 11.09 11.43 1,891,059 +0.18(+1.60%)
May 31, 2022 11.56 11.69 10.91 11.25 2,455,188 -0.25(-2.17%)
May 27, 2022 11.08 11.64 11.08 11.50 1,036,661 +0.49(+4.45%)
May 26, 2022 10.60 11.40 10.52 11.01 1,082,553 +0.25(+2.32%)
May 25, 2022 9.710 10.77 9.710 10.76 1,540,180 +1.05(+10.81%)
May 24, 2022 10.16 10.16 9.560 9.710 1,765,499 -0.64(-6.18%)
May 23, 2022 10.67 10.73 10.00 10.35 809,396 -0.34(-3.18%)
May 20, 2022 10.82 11.34 10.34 10.69 1,342,329 +0.03(+0.28%)
May 19, 2022 10.19 10.95 10.19 10.66 1,250,733 +0.57(+5.65%)
May 18, 2022 10.40 10.65 9.800 10.09 1,443,294 -0.60(-5.61%)
May 17, 2022 10.69 11.11 10.02 10.69 923,526 +0.30(+2.89%)
May 16, 2022 11.06 11.27 10.25 10.39 1,723,795 -0.80(-7.15%)
May 13, 2022 10.33 11.43 10.32 11.19 2,181,243 +1.15(+11.45%)
May 12, 2022 8.940 10.07 8.720 10.04 1,376,096 +0.84(+9.13%)
May 11, 2022 9.400 9.740 9.033 9.200 3,259,830 -0.34(-3.56%)
May 10, 2022 9.960 10.21 8.850 9.540 2,632,819 -0.14(-1.45%)
May 09, 2022 10.65 10.84 9.340 9.680 2,007,835 -1.37(-12.40%)
May 06, 2022 11.83 12.00 11.05 11.05 1,766,413 -0.90(-7.53%)
May 05, 2022 12.50 12.62 11.54 11.95 818,221 -0.92(-7.15%)
May 04, 2022 12.75 12.92 11.52 12.87 1,333,635 +0.21(+1.66%)
May 03, 2022 12.63 13.12 12.40 12.66 604,133 -0.08(-0.63%)
May 02, 2022 12.24 12.77 12.01 12.74 1,233,769 +0.40(+3.24%)
Apr 29, 2022 13.25 14.12 12.30 12.34 1,393,614 -0.89(-6.73%)
Apr 28, 2022 13.44 13.75 12.69 13.23 1,709,675 -0.02(-0.15%)
Apr 27, 2022 13.21 13.85 13.01 13.25 723,375 +0.16(+1.22%)
Apr 26, 2022 13.84 13.90 12.78 13.09 1,265,353 -0.77(-5.56%)
Apr 25, 2022 13.10 13.95 13.00 13.86 874,782 +0.72(+5.48%)
Apr 22, 2022 13.24 13.70 12.82 13.14 1,272,688 +0.08(+0.61%)
Apr 21, 2022 13.85 14.35 12.90 13.06 1,715,986 -0.20(-1.51%)
Apr 20, 2022 14.31 14.39 12.98 13.26 1,055,674 -0.98(-6.88%)
Apr 19, 2022 13.18 14.39 12.83 14.24 863,238 +1.06(+8.04%)
Apr 18, 2022 13.32 13.60 12.69 13.18 1,110,532 -0.13(-0.98%)
Apr 14, 2022 14.29 14.59 13.25 13.31 881,449 -1.03(-7.18%)
Apr 13, 2022 13.58 14.58 13.25 14.34 1,063,627 +0.81(+5.99%)
Apr 12, 2022 13.55 14.40 13.35 13.53 783,288 +0.19(+1.42%)
Apr 11, 2022 13.18 13.66 12.89 13.34 781,204 -0.10(-0.74%)
Apr 08, 2022 14.10 14.14 13.41 13.44 1,567,217 -0.88(-6.15%)
Apr 07, 2022 14.40 14.78 13.57 14.32 1,042,408 -0.15(-1.04%)
Apr 06, 2022 15.49 15.65 13.69 14.47 2,916,291 -1.44(-9.05%)
Apr 05, 2022 17.27 17.54 15.62 15.91 933,209 -1.46(-8.41%)
Apr 04, 2022 16.43 17.65 16.15 17.37 659,254 +1.07(+6.56%)
Apr 01, 2022 15.85 17.24 15.72 16.30 768,023 +0.28(+1.75%)
Mar 31, 2022 16.97 17.32 15.65 16.02 1,771,281 -1.18(-6.86%)
Mar 30, 2022 17.81 18.41 17.05 17.20 745,034 -0.74(-4.12%)
Mar 29, 2022 17.90 18.48 17.65 17.94 936,606 +0.04(+0.22%)
Mar 28, 2022 17.30 18.26 16.90 17.90 825,875 +0.43(+2.46%)
Mar 25, 2022 17.85 17.91 17.00 17.47 836,909 -0.47(-2.62%)
Mar 24, 2022 17.35 18.08 16.84 17.94 1,095,346 +0.32(+1.82%)
Mar 23, 2022 16.82 17.79 16.25 17.62 888,645 +0.14(+0.80%)
Mar 22, 2022 16.80 17.78 16.14 17.48 969,308 +0.94(+5.68%)
Mar 21, 2022 16.67 17.36 15.95 16.54 1,292,532 -0.27(-1.61%)
Mar 18, 2022 15.89 17.32 15.89 16.81 4,475,144 +0.29(+1.76%)
Mar 17, 2022 15.40 16.70 14.62 16.52 2,264,949 +1.36(+8.97%)
Mar 16, 2022 13.99 15.55 13.90 15.16 1,874,431 +1.47(+10.74%)
Mar 15, 2022 14.03 14.90 12.51 13.69 3,164,860 -0.30(-2.14%)
Mar 14, 2022 15.45 15.64 13.78 13.99 2,059,774 -1.16(-7.66%)
Mar 11, 2022 16.81 17.20 15.10 15.15 1,304,550 -1.70(-10.09%)
Mar 10, 2022 16.98 16.39 16.85 792,443 -0.59(-3.38%)
Mar 09, 2022 16.56 18.22 16.56 17.44 1,472,256 +1.23(+7.59%)
Mar 08, 2022 14.77 17.34 14.21 16.21 1,639,206 +1.56(+10.65%)
Mar 07, 2022 15.87 17.44 14.52 14.65 1,580,052 -0.87(-5.61%)
Mar 04, 2022 16.51 18.05 15.38 15.52 1,967,964 -1.30(-7.73%)
Mar 03, 2022 18.73 19.45 16.11 16.82 4,580,181 +0.26(+1.57%)
Mar 02, 2022 17.53 17.88 16.27 16.56 1,397,877 -0.91(-5.21%)
Mar 01, 2022 17.42 18.55 17.16 17.47 959,490 -0.01(-0.06%)
Feb 28, 2022 16.92 17.57 16.48 17.48 1,468,275 +0.47(+2.76%)
Feb 25, 2022 16.90 17.47 15.64 17.01 894,632 +0.15(+0.89%)
Feb 24, 2022 15.03 17.15 15.03 16.86 1,274,257 +0.97(+6.10%)
Feb 23, 2022 16.52 17.00 15.66 15.89 840,548 -0.48(-2.93%)
Feb 22, 2022 17.11 18.13 16.01 16.37 1,093,650 -0.74(-4.32%)
Feb 18, 2022 17.11 0 -1.69(-8.99%)
Feb 17, 2022 20.50 20.89 18.36 18.80 3,123,649 -2.16(-10.31%)
Feb 16, 2022 22.24 23.52 20.54 20.96 952,772 -1.48(-6.60%)
Feb 15, 2022 21.99 22.73 21.65 22.44 431,732 +0.73(+3.36%)
Feb 14, 2022 20.76 22.75 20.57 21.71 541,759 +0.78(+3.73%)
Feb 11, 2022 23.27 24.05 20.87 20.93 722,613 -2.41(-10.33%)
Feb 10, 2022 23.81 25.42 23.05 23.34 1,179,564 -1.13(-4.62%)
Feb 09, 2022 22.27 24.69 21.84 24.47 1,583,539 +2.58(+11.79%)
Feb 08, 2022 20.04 21.90 19.52 21.89 700,670 +1.64(+8.10%)
Feb 07, 2022 20.20 21.48 19.99 20.25 2,757,912 -0.31(-1.51%)
Feb 04, 2022 18.52 21.00 17.53 20.56 2,844,494 +2.05(+11.08%)
Feb 03, 2022 20.52 18.09 18.51 2,491,859 -3.09(-14.31%)
Feb 02, 2022 21.30 21.84 18.98 21.60 2,491,541 +0.38(+1.79%)
Feb 01, 2022 18.10 21.75 17.97 21.22 1,815,730 +3.12(+17.24%)
Jan 31, 2022 16.75 18.47 18.10 1,627,961 +1.44(+8.64%)
Jan 28, 2022 16.00 17.24 14.94 16.66 1,061,290 +0.55(+3.41%)
Jan 27, 2022 17.73 18.32 16.08 16.11 1,249,334 -1.17(-6.77%)
Jan 26, 2022 18.10 18.43 16.59 17.28 779,222 -0.37(-2.10%)
Jan 25, 2022 17.34 18.25 16.65 17.65 1,650,392 +0.03(+0.17%)
Jan 24, 2022 18.90 18.99 14.55 17.62 5,765,793 -1.78(-9.18%)
Jan 21, 2022 21.12 21.69 19.16 19.40 1,125,818 -1.72(-8.14%)
Jan 20, 2022 20.56 21.72 20.46 21.12 1,611,391 +0.77(+3.78%)
Jan 19, 2022 21.31 21.71 19.50 20.35 3,216,764 -0.96(-4.50%)
Jan 18, 2022 22.40 22.59 20.73 21.31 1,953,115 -1.60(-6.98%)
Jan 14, 2022 22.91 0 -1.29(-5.33%)
Jan 13, 2022 25.21 26.35 24.18 24.20 1,527,374 -0.55(-2.22%)
Jan 12, 2022 24.99 26.80 24.50 24.75 1,239,540 +0.32(+1.31%)
Jan 11, 2022 22.90 24.68 22.71 24.43 871,700 +1.44(+6.26%)
Jan 10, 2022 22.64 23.11 20.89 22.99 3,226,032 -0.23(-0.99%)
Jan 07, 2022 22.99 23.52 22.75 23.22 809,579 +0.23(+1.00%)
Jan 06, 2022 23.01 24.19 21.81 22.99 2,057,899 -0.02(-0.09%)
Jan 05, 2022 25.48 25.48 22.51 23.01 1,631,474 -2.02(-8.07%)
Jan 04, 2022 27.17 27.17 24.02 25.03 1,256,001 -1.74(-6.50%)
Jan 03, 2022 28.75 29.10 26.70 26.77 780,039 -1.34(-4.77%)
Dec 31, 2021 28.09 28.89 26.21 28.11 877,046 +1.54(+5.80%)
Dec 30, 2021 27.00 28.00 26.22 26.57 460,904 -0.39(-1.45%)
Dec 29, 2021 27.46 28.00 25.71 26.96 593,720 -0.58(-2.11%)
Dec 28, 2021 30.00 30.39 27.27 27.54 680,229 -1.83(-6.23%)
Dec 27, 2021 27.90 31.41 27.51 29.37 1,214,976 +1.76(+6.37%)
Dec 23, 2021 27.00 27.69 26.12 27.61 746,370 +0.61(+2.26%)
Dec 22, 2021 25.81 27.38 25.70 27.00 655,784 +1.64(+6.47%)
Dec 21, 2021 24.08 26.20 24.05 25.36 3,550,655 +1.54(+6.47%)
Dec 20, 2021 22.58 24.05 22.50 23.82 1,465,206 +1.50(+6.72%)
Dec 17, 2021 23.00 23.09 21.80 22.32 2,994,603 -0.91(-3.92%)
Dec 16, 2021 24.94 25.00 23.11 23.23 2,938,705 -1.47(-5.95%)
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.