Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.76 13.20 10.80 11.63 1,109 +0.42(+3.78%)
Dec 29, 2022 10.37 12.36 10.37 11.20 972 +0.80(+7.73%)
Dec 28, 2022 13.17 13.17 10.40 10.40 920 -1.66(-13.79%)
Dec 27, 2022 9.600 13.20 9.240 12.06 3,129 +1.82(+17.81%)
Dec 23, 2022 10.26 10.79 9.208 10.24 2,380 -0.55(-5.11%)
Dec 22, 2022 12.52 13.16 10.02 10.79 3,234 -2.55(-19.10%)
Dec 21, 2022 13.20 13.45 10.83 13.34 700 -0.36(-2.60%)
Dec 20, 2022 13.60 14.00 13.20 13.70 227 +0.50(+3.76%)
Dec 19, 2022 15.13 15.23 12.49 13.20 2,308 -2.76(-17.27%)
Dec 16, 2022 14.00 16.00 12.81 15.96 1,873 +1.53(+10.62%)
Dec 15, 2022 14.76 16.80 14.42 14.42 944 -0.79(-5.21%)
Dec 14, 2022 16.80 20.54 14.42 15.22 4,154 -4.78(-23.90%)
Dec 13, 2022 22.05 22.76 15.62 20.00 5,742 -1.01(-4.80%)
Dec 12, 2022 20.76 23.20 18.04 21.00 22,893 +3.00(+16.69%)
Dec 09, 2022 14.80 19.21 14.00 18.00 30,746 +2.14(+13.49%)
Dec 08, 2022 14.82 16.20 14.82 15.86 120 -0.24(-1.47%)
Dec 07, 2022 15.21 16.10 15.21 16.10 113 -0.26(-1.61%)
Dec 06, 2022 14.80 16.40 14.85 16.36 91 -0.43(-2.55%)
Dec 05, 2022 16.00 17.19 14.80 16.79 199 -0.11(-0.66%)
Dec 02, 2022 15.40 17.20 14.81 16.90 127 +0.10(+0.62%)
Dec 01, 2022 17.26 17.26 15.01 16.80 3,678 -0.64(-3.67%)
Nov 30, 2022 16.40 17.57 16.40 17.44 159 +0.64(+3.79%)
Nov 29, 2022 16.40 17.60 16.40 16.80 147 -0.60(-3.43%)
Nov 28, 2022 16.80 17.60 16.40 17.40 79 -0.20(-1.14%)
Nov 23, 2022 17.60 1 -0.50(-2.74%)
Nov 22, 2022 16.40 18.09 16.40 18.09 160 +0.50(+2.82%)
Nov 21, 2022 16.40 17.75 16.40 17.60 159 -0.25(-1.39%)
Nov 18, 2022 16.80 17.84 16.60 17.84 142 -0.54(-2.96%)
Nov 17, 2022 16.80 18.39 16.80 18.39 16 -0.01(-0.04%)
Nov 16, 2022 17.80 19.20 16.40 18.40 733 +0.41(+2.29%)
Nov 15, 2022 19.20 19.32 17.42 17.98 581 -0.42(-2.26%)
Nov 14, 2022 18.93 20.00 17.40 18.40 136 -0.53(-2.79%)
Nov 11, 2022 16.80 21.42 16.80 18.93 368 +2.52(+15.36%)
Nov 10, 2022 19.20 19.20 16.40 16.41 1,503 -1.24(-7.01%)
Nov 09, 2022 19.25 19.25 16.88 17.64 637 -1.16(-6.15%)
Nov 08, 2022 21.01 21.01 18.40 18.80 788 -1.60(-7.84%)
Nov 07, 2022 20.40 21.41 20.40 20.40 127 +0.40(+2.00%)
Nov 04, 2022 20.81 21.92 17.62 20.00 4,197 -0.40(-1.98%)
Nov 03, 2022 20.41 20.83 20.40 20.40 243 -0.04(-0.20%)
Nov 02, 2022 20.80 20.81 20.40 20.44 339 -0.72(-3.38%)
Nov 01, 2022 24.00 24.00 20.51 21.16 3,978 -4.17(-16.46%)
Oct 31, 2022 24.00 25.39 22.49 25.33 220 -0.06(-0.22%)
Oct 28, 2022 21.73 25.38 21.24 25.38 234 +1.48(+6.19%)
Oct 27, 2022 23.93 23.93 21.24 23.90 75 +1.10(+4.82%)
Oct 26, 2022 23.59 23.60 22.80 22.80 226 -0.79(-3.34%)
Oct 25, 2022 21.51 23.69 20.94 23.59 178 +1.44(+6.50%)
Oct 24, 2022 23.78 23.78 20.51 22.15 498 -1.63(-6.86%)
Oct 21, 2022 22.00 23.80 20.60 23.78 328 +1.78(+8.11%)
Oct 20, 2022 26.00 26.00 22.00 22.00 468 -2.84(-11.43%)
Oct 19, 2022 23.81 24.84 23.56 24.84 131 +1.48(+6.34%)
Oct 18, 2022 23.22 24.80 23.20 23.36 136 -0.46(-1.93%)
Oct 17, 2022 24.86 24.86 23.81 23.82 97 -1.15(-4.60%)
Oct 14, 2022 23.78 27.48 23.78 24.97 1,051 -1.43(-5.42%)
Oct 13, 2022 24.00 26.40 22.00 26.40 979 +0.68(+2.64%)
Oct 12, 2022 24.00 26.40 19.60 25.72 603 +2.24(+9.54%)
Oct 11, 2022 27.14 27.14 22.42 23.48 1,390 -3.66(-13.50%)
Oct 10, 2022 27.14 27.14 24.80 27.14 1,170 +1.14(+4.40%)
Oct 07, 2022 29.62 29.62 25.42 26.00 1,255 -2.78(-9.66%)
Oct 06, 2022 26.00 29.49 26.00 28.78 199 -0.64(-2.18%)
Oct 05, 2022 30.00 30.00 27.20 29.42 98 +2.22(+8.16%)
Oct 04, 2022 27.60 30.00 27.19 27.20 162 +0.40(+1.49%)
Oct 03, 2022 24.64 30.20 24.64 26.80 466 -0.40(-1.47%)
Sep 30, 2022 28.36 31.46 27.20 27.20 706 +0.00(+0.00%)
Sep 29, 2022 28.80 29.34 26.80 27.20 660 -2.80(-9.35%)
Sep 28, 2022 31.60 32.21 29.22 30.00 961 -1.20(-3.83%)
Sep 27, 2022 29.22 35.20 29.22 31.20 269 +1.20(+3.99%)
Sep 26, 2022 28.00 34.00 28.00 30.00 706 -0.40(-1.30%)
Sep 23, 2022 30.40 34.80 30.00 30.40 318 -2.07(-6.38%)
Sep 22, 2022 32.80 35.18 30.44 32.47 373 -0.33(-1.00%)
Sep 21, 2022 36.00 36.17 31.20 32.80 591 -1.60(-4.65%)
Sep 20, 2022 37.20 37.33 31.54 34.40 833 +2.25(+6.99%)
Sep 19, 2022 37.20 37.20 31.20 32.15 264 -1.90(-5.59%)
Sep 16, 2022 37.20 37.20 34.00 34.06 294 -2.56(-6.98%)
Sep 15, 2022 40.40 40.40 36.61 36.61 935 -2.19(-5.64%)
Sep 14, 2022 36.40 40.80 36.43 38.80 215 -1.04(-2.62%)
Sep 13, 2022 37.25 39.94 37.20 39.84 394 +1.20(+3.12%)
Sep 12, 2022 36.00 39.51 35.73 38.64 247 +1.07(+2.85%)
Sep 09, 2022 39.07 39.07 34.33 37.57 214 +0.09(+0.25%)
Sep 08, 2022 37.47 37.48 35.55 37.48 212 +1.48(+4.10%)
Sep 07, 2022 37.08 37.48 35.31 36.00 464 -0.39(-1.08%)
Sep 06, 2022 36.40 37.27 35.00 36.39 249 +1.25(+3.55%)
Sep 02, 2022 36.00 36.40 34.31 35.14 244 -0.86(-2.38%)
Sep 01, 2022 36.00 36.80 33.85 36.00 391 -1.60(-4.26%)
Aug 31, 2022 39.88 39.88 34.00 37.60 276 +0.53(+1.44%)
Aug 30, 2022 39.88 39.88 30.92 37.07 377 +0.01(+0.03%)
Aug 29, 2022 39.48 39.48 36.51 37.06 651 -0.95(-2.49%)
Aug 26, 2022 39.99 39.99 38.00 38.00 381 -1.80(-4.52%)
Aug 25, 2022 38.54 40.00 37.60 39.80 215 +1.80(+4.75%)
Aug 24, 2022 38.90 38.90 36.51 38.00 358 -0.80(-2.06%)
Aug 23, 2022 38.00 39.47 36.52 38.80 405 +0.41(+1.06%)
Aug 22, 2022 41.20 41.20 38.39 38.39 224 -1.41(-3.54%)
Aug 19, 2022 39.40 40.00 38.00 39.80 139 -0.60(-1.49%)
Aug 18, 2022 39.63 40.80 38.07 40.40 316 +1.20(+3.05%)
Aug 17, 2022 39.60 40.40 38.40 39.20 1,154 -1.00(-2.48%)
Aug 16, 2022 38.00 40.20 38.01 40.20 259 +0.36(+0.90%)
Aug 15, 2022 39.40 43.20 39.31 39.84 963 -0.16(-0.40%)
Aug 12, 2022 39.47 41.20 39.32 40.00 596 -0.00(-0.01%)
Aug 11, 2022 40.80 48.00 37.60 40.00 7,716 -2.00(-4.75%)
Aug 10, 2022 38.00 45.20 38.20 42.00 4,665 +2.80(+7.14%)
Aug 09, 2022 38.40 42.00 38.40 39.20 650 +1.19(+3.13%)
Aug 08, 2022 40.00 40.00 38.01 38.01 302 -1.59(-4.01%)
Aug 05, 2022 40.80 41.65 39.15 39.60 366 -2.40(-5.71%)
Aug 04, 2022 50.80 50.80 39.34 42.00 1,294 -2.00(-4.55%)
Aug 03, 2022 40.80 46.80 38.00 44.00 5,576 +6.00(+15.79%)
Aug 02, 2022 40.40 40.40 38.00 38.00 147 -0.00(-0.01%)
Aug 01, 2022 37.70 40.43 37.20 38.00 600 -0.48(-1.24%)
Jul 29, 2022 39.94 39.94 34.53 38.48 541 +3.48(+9.93%)
Jul 28, 2022 34.34 37.39 34.34 35.00 324 -0.81(-2.26%)
Jul 27, 2022 34.40 36.00 34.38 35.81 230 +0.62(+1.76%)
Jul 26, 2022 33.20 35.59 33.20 35.19 671 -0.80(-2.23%)
Jul 25, 2022 37.60 38.00 31.68 36.00 1,286 -2.61(-6.77%)
Jul 22, 2022 38.40 39.20 37.20 38.61 266 -0.79(-2.00%)
Jul 21, 2022 42.80 42.80 38.80 39.40 469 -1.40(-3.44%)
Jul 20, 2022 43.60 44.80 40.40 40.80 1,592 -2.20(-5.12%)
Jul 19, 2022 33.60 43.60 33.60 43.00 9,517 +6.96(+19.30%)
Jul 18, 2022 37.20 39.20 35.98 36.04 239 -0.30(-0.83%)
Jul 15, 2022 35.60 39.20 35.60 36.34 392 -0.46(-1.24%)
Jul 14, 2022 36.00 37.20 36.00 36.80 106 -0.80(-2.12%)
Jul 13, 2022 34.40 37.60 34.40 37.60 308 +1.60(+4.43%)
Jul 12, 2022 37.12 37.32 34.38 36.00 706 -2.25(-5.88%)
Jul 11, 2022 42.00 42.00 34.10 38.25 1,236 -3.51(-8.40%)
Jul 08, 2022 34.80 42.00 32.22 41.76 1,358 +4.64(+12.51%)
Jul 07, 2022 34.40 37.60 33.64 37.11 527 +3.24(+9.57%)
Jul 06, 2022 32.40 34.13 30.80 33.87 1,005 +0.27(+0.81%)
Jul 05, 2022 31.60 33.99 31.38 33.60 1,957 +1.20(+3.70%)
Jul 01, 2022 30.86 33.60 30.86 32.40 368 +0.70(+2.21%)
Jun 30, 2022 30.80 32.67 30.00 31.70 243 -1.90(-5.65%)
Jun 29, 2022 32.80 34.34 30.21 33.60 802 +0.80(+2.44%)
Jun 28, 2022 32.40 34.40 32.28 32.80 1,201 +1.78(+5.74%)
Jun 27, 2022 27.38 32.80 27.38 31.02 583 +0.20(+0.64%)
Jun 24, 2022 31.04 34.40 30.82 30.82 1,842 -1.07(-3.36%)
Jun 23, 2022 28.42 34.40 28.42 31.90 4,739 +1.42(+4.66%)
Jun 22, 2022 28.80 30.80 28.40 30.48 607 +0.04(+0.13%)
Jun 21, 2022 28.00 30.44 28.10 30.44 835 -0.56(-1.82%)
Jun 17, 2022 28.00 31.99 27.89 31.00 602 +2.06(+7.13%)
Jun 16, 2022 28.00 31.60 26.38 28.94 716 +0.94(+3.34%)
Jun 15, 2022 26.40 28.50 26.55 28.00 283 +0.55(+2.01%)
Jun 14, 2022 26.80 28.80 26.12 27.45 395 +0.25(+0.91%)
Jun 13, 2022 27.60 28.80 25.37 27.20 1,231 +0.00(+0.00%)
Jun 10, 2022 28.66 28.66 26.00 27.20 466 -1.50(-5.21%)
Jun 09, 2022 28.80 30.79 28.70 28.70 156 -1.09(-3.67%)
Jun 08, 2022 29.20 29.95 27.60 29.79 255 +1.78(+6.37%)
Jun 07, 2022 30.60 30.62 25.51 28.00 1,207 -1.43(-4.86%)
Jun 06, 2022 30.80 32.59 28.91 29.44 556 -1.36(-4.42%)
Jun 03, 2022 31.96 31.96 28.80 30.80 690 -0.37(-1.19%)
Jun 02, 2022 28.40 31.51 26.22 31.17 1,488 +3.57(+12.93%)
Jun 01, 2022 28.80 28.80 24.40 27.60 2,476 -1.04(-3.63%)
May 31, 2022 28.00 29.42 28.00 28.64 1,273 +1.02(+3.71%)
May 27, 2022 29.99 29.99 26.60 27.62 1,064 +0.24(+0.88%)
May 26, 2022 26.79 28.28 25.88 27.38 1,351 -0.02(-0.07%)
May 25, 2022 27.60 27.60 26.47 27.40 310 -0.20(-0.74%)
May 24, 2022 29.20 29.16 26.02 27.60 137 +0.10(+0.38%)
May 23, 2022 28.00 28.71 27.40 27.50 209 +0.09(+0.32%)
May 20, 2022 30.00 31.60 25.90 27.41 1,169 -4.63(-14.45%)
May 19, 2022 32.00 33.08 29.66 32.04 362 +0.04(+0.11%)
May 18, 2022 31.60 33.56 29.21 32.00 291 +0.50(+1.60%)
May 17, 2022 31.50 31.50 29.85 31.50 161 -0.04(-0.13%)
May 16, 2022 29.66 33.00 29.16 31.54 584 +0.09(+0.29%)
May 13, 2022 30.80 33.05 29.16 31.44 806 +0.64(+2.09%)
May 12, 2022 29.03 32.80 25.94 30.80 1,728 +0.24(+0.79%)
May 11, 2022 35.20 36.95 29.80 30.56 2,153 -4.64(-13.18%)
May 10, 2022 34.40 38.00 34.40 35.20 800 -0.80(-2.22%)
May 09, 2022 40.00 41.45 34.13 36.00 1,405 -3.80(-9.55%)
May 06, 2022 40.48 42.00 37.23 39.80 1,361 -1.03(-2.53%)
May 05, 2022 40.00 41.62 38.78 40.83 407 -1.57(-3.70%)
May 04, 2022 42.80 43.20 40.80 42.40 277 -1.60(-3.64%)
May 03, 2022 44.40 45.60 37.42 44.00 2,430 +0.80(+1.85%)
May 02, 2022 42.40 43.60 42.00 43.20 748 +0.80(+1.89%)
Apr 29, 2022 44.80 44.80 42.00 42.40 934 -2.00(-4.50%)
Apr 28, 2022 45.41 45.41 42.20 44.40 939 +0.40(+0.91%)
Apr 27, 2022 44.80 45.20 43.00 44.00 1,779 -1.20(-2.65%)
Apr 26, 2022 49.20 50.80 44.40 45.20 1,362 -2.40(-5.04%)
Apr 25, 2022 42.00 49.20 42.00 47.60 1,224 +5.20(+12.26%)
Apr 22, 2022 48.80 48.80 42.00 42.40 1,347 -4.42(-9.45%)
Apr 21, 2022 50.40 50.40 46.40 46.82 1,161 -1.98(-4.05%)
Apr 20, 2022 50.00 50.00 47.20 48.80 1,301 +1.20(+2.52%)
Apr 19, 2022 46.00 48.40 46.00 47.60 1,525 +1.20(+2.59%)
Apr 18, 2022 48.40 49.20 46.40 46.40 821 -2.80(-5.69%)
Apr 14, 2022 46.00 50.00 46.00 49.20 636 +1.60(+3.36%)
Apr 13, 2022 46.80 48.80 46.40 47.60 638 +1.20(+2.59%)
Apr 12, 2022 47.20 48.00 46.00 46.40 1,057 -1.60(-3.33%)
Apr 11, 2022 45.60 48.80 44.80 48.00 1,405 +0.40(+0.84%)
Apr 08, 2022 45.20 48.80 44.40 47.60 1,862 +1.60(+3.48%)
Apr 07, 2022 48.00 48.80 44.40 46.00 4,393 -2.40(-4.96%)
Apr 06, 2022 48.00 50.80 46.00 48.40 1,945 -1.20(-2.42%)
Apr 05, 2022 52.00 54.40 48.20 49.60 1,371 -0.40(-0.80%)
Apr 04, 2022 49.60 52.00 48.40 50.00 2,072 +0.40(+0.81%)
Apr 01, 2022 54.00 54.40 48.40 49.60 2,745 -5.49(-9.97%)
Mar 31, 2022 49.60 66.80 45.60 55.09 17,968 +3.89(+7.60%)
Mar 30, 2022 50.00 51.60 48.00 51.20 3,258 +2.00(+4.07%)
Mar 29, 2022 56.80 56.80 48.00 49.20 3,828 -4.80(-8.89%)
Mar 28, 2022 64.40 65.60 54.00 54.00 1,658 -8.80(-14.01%)
Mar 25, 2022 58.80 65.60 54.00 62.80 3,366 +4.00(+6.80%)
Mar 24, 2022 49.20 70.00 47.20 58.80 13,686 +10.00(+20.49%)
Mar 23, 2022 51.60 51.60 48.40 48.80 548 -1.60(-3.17%)
Mar 22, 2022 49.60 50.40 47.20 50.40 704 +2.80(+5.88%)
Mar 21, 2022 49.20 49.20 45.60 47.60 1,557 +0.80(+1.71%)
Mar 18, 2022 52.00 52.00 44.00 46.80 2,511 -3.60(-7.14%)
Mar 17, 2022 44.00 51.60 43.60 50.40 1,750 +6.00(+13.51%)
Mar 16, 2022 46.80 46.80 42.80 44.40 598 +1.20(+2.78%)
Mar 15, 2022 42.40 47.20 40.40 43.20 1,439 +0.19(+0.45%)
Mar 14, 2022 47.20 47.20 38.40 43.01 1,491 -2.19(-4.85%)
Mar 11, 2022 50.00 50.00 45.20 45.20 532 -2.80(-5.83%)
Mar 10, 2022 47.20 49.20 45.60 48.00 2,682 -2.00(-4.00%)
Mar 09, 2022 47.20 50.00 46.35 50.00 759 +3.16(+6.75%)
Mar 08, 2022 48.40 49.60 43.96 46.84 863 +0.84(+1.83%)
Mar 07, 2022 50.81 50.81 46.00 46.00 715 -6.00(-11.54%)
Mar 04, 2022 55.20 55.20 43.40 52.00 2,144 +1.60(+3.17%)
Mar 03, 2022 55.93 56.40 46.00 50.40 1,486 -5.11(-9.21%)
Mar 02, 2022 53.20 57.60 50.96 55.51 1,734 +3.91(+7.58%)
Mar 01, 2022 49.60 54.40 49.60 51.60 1,037 +0.80(+1.57%)
Feb 28, 2022 46.40 52.00 46.00 50.80 2,353 +3.60(+7.63%)
Feb 25, 2022 46.80 48.80 44.80 47.20 891 -2.00(-4.07%)
Feb 24, 2022 33.60 58.40 33.60 49.20 8,701 +5.68(+13.05%)
Feb 23, 2022 44.80 44.80 41.60 43.52 1,476 -2.08(-4.56%)
Feb 22, 2022 46.00 48.65 39.60 45.60 4,283 -1.60(-3.39%)
Feb 18, 2022 47.20 0 -6.40(-11.94%)
Feb 17, 2022 57.20 57.20 52.80 53.60 434 -2.80(-4.96%)
Feb 16, 2022 55.60 58.64 55.20 56.40 657 +0.00(+0.00%)
Feb 15, 2022 54.40 58.80 54.40 56.40 710 +2.00(+3.68%)
Feb 14, 2022 54.40 55.60 50.40 54.40 1,557 -1.07(-1.93%)
Feb 11, 2022 60.80 63.20 54.40 55.47 1,035 -6.13(-9.95%)
Feb 10, 2022 61.20 64.00 61.20 61.60 286 -1.20(-1.91%)
Feb 09, 2022 68.00 68.00 61.20 62.80 1,248 -1.20(-1.88%)
Feb 08, 2022 62.80 66.49 60.40 64.00 654 +0.00(+0.00%)
Feb 07, 2022 64.80 66.40 63.20 64.00 488 +2.40(+3.90%)
Feb 04, 2022 61.80 64.11 58.80 61.60 829 +1.20(+1.99%)
Feb 03, 2022 64.00 60.00 60.40 437 -5.20(-7.93%)
Feb 02, 2022 63.60 67.20 63.60 65.60 862 +0.00(+0.00%)
Feb 01, 2022 66.00 67.70 65.60 65.60 531 -0.40(-0.61%)
Jan 31, 2022 61.20 66.40 66.00 2,842 +4.40(+7.14%)
Jan 28, 2022 58.40 61.60 56.80 61.60 975 +2.00(+3.36%)
Jan 27, 2022 67.20 67.60 58.40 59.60 983 -0.40(-0.67%)
Jan 26, 2022 62.00 64.40 58.40 60.00 1,095 -3.20(-5.06%)
Jan 25, 2022 55.60 65.20 55.60 63.20 962 +6.40(+11.27%)
Jan 24, 2022 55.20 58.20 50.40 56.80 3,104 -2.00(-3.40%)
Jan 21, 2022 64.00 64.00 57.80 58.80 2,676 -6.40(-9.82%)
Jan 20, 2022 68.00 69.60 64.40 65.20 1,408 -2.80(-4.12%)
Jan 19, 2022 71.60 73.20 66.40 68.00 2,078 -3.60(-5.03%)
Jan 18, 2022 67.60 71.60 64.40 71.60 2,360 +3.20(+4.68%)
Jan 14, 2022 68.40 0 -0.80(-1.16%)
Jan 13, 2022 78.00 78.00 68.00 69.20 2,203 -5.20(-6.99%)
Jan 12, 2022 75.60 76.32 72.00 74.40 763 +0.80(+1.09%)
Jan 11, 2022 72.80 75.52 71.20 73.60 927 +3.20(+4.54%)
Jan 10, 2022 75.60 75.60 67.60 70.40 3,667 -5.60(-7.36%)
Jan 07, 2022 77.20 77.60 73.60 76.00 1,606 -1.20(-1.55%)
Jan 06, 2022 77.60 79.20 74.00 77.20 1,641 -2.80(-3.50%)
Jan 05, 2022 84.80 84.80 78.00 80.00 2,088 -4.00(-4.76%)
Jan 04, 2022 79.20 84.80 78.35 84.00 3,251 +4.40(+5.53%)
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.