Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2023 20.65 0 -0.12(-0.58%)
Feb 28, 2023 20.72 20.94 20.72 20.77 42,308 +0.01(+0.05%)
Feb 27, 2023 21.01 21.01 20.71 20.76 36,134 -0.16(-0.76%)
Feb 24, 2023 20.64 21.04 20.64 20.92 37,740 +0.13(+0.63%)
Feb 23, 2023 20.86 20.93 20.56 20.79 45,951 -0.08(-0.38%)
Feb 22, 2023 20.79 21.04 20.75 20.87 24,183 +0.07(+0.34%)
Feb 21, 2023 20.99 20.99 20.74 20.80 26,095 -0.18(-0.86%)
Feb 17, 2023 20.95 21.00 20.80 20.98 30,273 +0.12(+0.58%)
Feb 16, 2023 21.46 21.46 20.83 20.86 52,800 -0.13(-0.62%)
Feb 15, 2023 20.88 21.00 20.78 20.99 44,973 +0.03(+0.14%)
Feb 14, 2023 20.96 21.09 20.85 20.96 17,384 -0.04(-0.19%)
Feb 13, 2023 20.98 21.02 20.86 21.00 13,721 -0.10(-0.47%)
Feb 10, 2023 21.05 21.14 20.90 21.10 13,459 +0.29(+1.39%)
Feb 09, 2023 21.10 21.10 20.75 20.81 44,351 -0.29(-1.37%)
Feb 08, 2023 21.00 21.14 20.84 21.10 105,350 +0.07(+0.33%)
Feb 07, 2023 20.81 21.10 20.60 21.03 49,652 +0.23(+1.11%)
Feb 06, 2023 20.40 21.13 20.40 20.80 237,709 +0.60(+2.97%)
Feb 03, 2023 20.02 20.25 20.02 20.20 22,855 +0.10(+0.50%)
Feb 02, 2023 20.07 20.14 20.00 20.10 38,211 +0.07(+0.35%)
Feb 01, 2023 20.20 20.23 20.01 20.03 231,349 -0.15(-0.74%)
Jan 31, 2023 20.24 20.30 20.15 20.18 115,240 -0.05(-0.25%)
Jan 30, 2023 20.25 20.30 20.22 20.23 74,858 -0.03(-0.15%)
Jan 27, 2023 20.32 20.36 20.24 20.26 65,779 -0.02(-0.10%)
Jan 26, 2023 20.75 20.75 19.96 20.28 215,344 -0.41(-1.98%)
Jan 25, 2023 20.43 20.84 20.32 20.69 73,883 +0.26(+1.27%)
Jan 24, 2023 20.50 20.54 20.42 20.43 41,851 -0.01(-0.05%)
Jan 23, 2023 20.38 20.56 20.38 20.44 55,787 +0.04(+0.20%)
Jan 20, 2023 20.65 20.76 20.40 20.40 32,555 -0.05(-0.24%)
Jan 19, 2023 20.38 20.45 20.37 20.45 41,667 +0.07(+0.34%)
Jan 18, 2023 20.31 20.41 20.31 20.38 35,357 -0.03(-0.15%)
Jan 17, 2023 20.21 20.41 20.21 20.41 36,295 +0.15(+0.74%)
Jan 13, 2023 20.26 20.28 20.22 20.26 35,183 +0.04(+0.20%)
Jan 12, 2023 20.20 20.29 20.20 20.22 28,850 +0.01(+0.05%)
Jan 11, 2023 20.20 20.23 20.20 20.21 26,467 +0.01(+0.05%)
Jan 10, 2023 20.20 20.22 20.19 20.20 58,424 +0.00(+0.00%)
Jan 09, 2023 20.20 20.22 20.19 20.20 48,460 +0.01(+0.05%)
Jan 06, 2023 20.29 20.29 20.19 20.19 64,883 -0.05(-0.25%)
Jan 05, 2023 20.20 20.28 20.20 20.24 153,489 +0.03(+0.15%)
Jan 04, 2023 20.22 20.28 20.20 20.21 121,395 -0.03(-0.15%)
Jan 03, 2023 20.25 20.36 20.20 20.24 115,967 -0.04(-0.20%)
Dec 30, 2022 20.23 20.46 20.21 20.28 24,133 -0.01(-0.05%)
Dec 29, 2022 20.27 20.30 20.21 20.29 44,277 +0.06(+0.30%)
Dec 28, 2022 20.29 20.29 20.21 20.23 43,281 +0.03(+0.15%)
Dec 27, 2022 20.23 20.26 20.20 20.20 48,264 -0.01(-0.05%)
Dec 23, 2022 20.36 20.39 20.20 20.21 23,843 +0.01(+0.05%)
Dec 22, 2022 20.28 20.43 20.20 20.20 48,671 -0.06(-0.30%)
Dec 21, 2022 20.42 20.42 20.23 20.26 39,094 +0.02(+0.10%)
Dec 20, 2022 20.26 20.32 20.21 20.24 52,663 +0.04(+0.20%)
Dec 19, 2022 20.29 20.33 20.20 20.20 48,193 -0.05(-0.25%)
Dec 16, 2022 20.21 20.29 20.21 20.25 76,848 +0.02(+0.10%)
Dec 15, 2022 20.24 20.24 20.20 20.23 64,750 +0.02(+0.10%)
Dec 14, 2022 20.20 20.27 20.20 20.21 116,153 +0.00(+0.00%)
Dec 13, 2022 20.20 20.32 20.20 20.21 124,816 +0.01(+0.05%)
Dec 12, 2022 20.33 20.33 20.19 20.20 105,307 -0.01(-0.05%)
Dec 09, 2022 20.29 20.38 20.15 20.21 139,216 -0.02(-0.10%)
Dec 08, 2022 20.21 20.42 20.20 20.23 120,554 +0.03(+0.15%)
Dec 07, 2022 20.15 20.31 20.11 20.20 107,007 +0.04(+0.20%)
Dec 06, 2022 20.25 20.25 20.16 20.16 49,094 -0.06(-0.30%)
Dec 05, 2022 20.15 20.25 20.10 20.22 168,236 +0.05(+0.25%)
Dec 02, 2022 20.12 20.23 20.12 20.17 33,856 -0.02(-0.10%)
Dec 01, 2022 20.15 20.20 20.10 20.19 132,902 +0.07(+0.35%)
Nov 30, 2022 20.10 20.15 20.10 20.12 81,503 +0.00(+0.00%)
Nov 29, 2022 20.11 20.12 20.08 20.12 149,400 +0.02(+0.10%)
Nov 28, 2022 20.07 20.20 20.07 20.10 156,944 +0.02(+0.10%)
Nov 25, 2022 20.08 20.22 20.06 20.08 137,671 +0.00(+0.00%)
Nov 23, 2022 20.06 20.12 20.03 20.08 83,414 -0.01(-0.05%)
Nov 22, 2022 20.24 20.24 20.03 20.09 108,478 +0.02(+0.10%)
Nov 21, 2022 20.09 20.13 20.00 20.07 91,971 -0.02(-0.10%)
Nov 18, 2022 20.20 20.25 20.04 20.09 145,705 -0.04(-0.20%)
Nov 17, 2022 20.12 20.19 20.01 20.13 202,721 +0.01(+0.05%)
Nov 16, 2022 20.15 20.19 20.09 20.12 241,530 -0.06(-0.30%)
Nov 15, 2022 20.27 20.29 20.09 20.18 248,142 +0.08(+0.40%)
Nov 14, 2022 20.50 20.50 20.08 20.10 1,859,481 +10.60(+111.58%)
Nov 11, 2022 9.350 9.820 9.260 9.500 27,080 +0.10(+1.06%)
Nov 10, 2022 9.610 9.990 9.340 9.400 31,540 +0.02(+0.21%)
Nov 09, 2022 9.510 9.560 9.260 9.380 12,690 -0.12(-1.26%)
Nov 08, 2022 9.520 9.880 9.500 9.500 12,034 +0.10(+1.06%)
Nov 07, 2022 9.660 9.710 9.120 9.400 15,954 -0.10(-1.05%)
Nov 04, 2022 9.900 9.900 9.500 9.500 14,689 -0.38(-3.89%)
Nov 03, 2022 10.20 10.20 9.822 9.885 8,651 -0.28(-2.71%)
Nov 02, 2022 9.830 10.31 9.620 10.16 16,352 +0.26(+2.63%)
Nov 01, 2022 9.730 10.00 9.730 9.900 20,661 +0.37(+3.88%)
Oct 31, 2022 9.830 9.900 9.510 9.530 19,959 -0.18(-1.87%)
Oct 28, 2022 9.980 9.990 9.630 9.712 11,253 -0.04(-0.39%)
Oct 27, 2022 9.760 9.950 9.650 9.750 5,124 -0.02(-0.20%)
Oct 26, 2022 9.730 9.970 9.550 9.770 22,113 -0.03(-0.31%)
Oct 25, 2022 9.720 9.980 9.610 9.800 14,809 +0.08(+0.82%)
Oct 24, 2022 9.880 9.990 9.620 9.720 8,652 -0.27(-2.70%)
Oct 21, 2022 9.710 9.990 9.520 9.990 10,859 +0.24(+2.46%)
Oct 20, 2022 9.920 10.00 9.660 9.750 5,247 +0.12(+1.25%)
Oct 19, 2022 9.990 9.990 9.510 9.630 18,611 -0.28(-2.83%)
Oct 18, 2022 10.02 10.27 9.820 9.910 7,960 -0.08(-0.80%)
Oct 17, 2022 10.09 10.34 9.770 9.990 12,772 +0.13(+1.32%)
Oct 14, 2022 10.06 10.26 9.700 9.860 9,227 -0.23(-2.28%)
Oct 13, 2022 9.930 10.13 9.600 10.09 16,446 +0.04(+0.40%)
Oct 12, 2022 10.18 10.22 9.950 10.05 11,670 -0.09(-0.89%)
Oct 11, 2022 10.14 10.94 10.05 10.14 8,527 +0.06(+0.60%)
Oct 10, 2022 10.88 11.27 10.07 10.08 17,544 -0.30(-2.89%)
Oct 07, 2022 10.90 10.90 10.10 10.38 20,357 -0.57(-5.21%)
Oct 06, 2022 11.12 12.06 10.75 10.95 7,735 -0.12(-1.08%)
Oct 05, 2022 11.74 11.77 11.07 11.07 23,111 -0.53(-4.57%)
Oct 04, 2022 11.54 12.23 11.26 11.60 39,347 +0.10(+0.87%)
Oct 03, 2022 11.97 11.97 11.00 11.50 8,041 +0.75(+6.98%)
Sep 30, 2022 10.32 11.34 10.16 10.75 13,497 +0.28(+2.67%)
Sep 29, 2022 10.50 10.50 9.910 10.47 10,473 -0.16(-1.51%)
Sep 28, 2022 10.40 10.98 10.11 10.63 12,696 +0.47(+4.63%)
Sep 27, 2022 10.90 11.28 10.16 10.16 16,052 -0.34(-3.24%)
Sep 26, 2022 10.50 10.81 10.17 10.50 10,712 -0.01(-0.10%)
Sep 23, 2022 9.490 10.89 9.490 10.51 28,265 +0.99(+10.40%)
Sep 22, 2022 10.16 10.42 9.250 9.520 34,312 -0.75(-7.30%)
Sep 21, 2022 10.81 11.35 10.16 10.27 13,075 -0.01(-0.10%)
Sep 20, 2022 10.80 11.05 9.600 10.28 23,173 -0.51(-4.73%)
Sep 19, 2022 10.92 11.24 10.66 10.79 13,359 -0.34(-3.05%)
Sep 16, 2022 11.00 11.22 10.80 11.13 9,222 +0.07(+0.63%)
Sep 15, 2022 11.16 11.35 10.80 11.06 6,272 -0.04(-0.36%)
Sep 14, 2022 11.28 11.54 11.10 11.10 5,069 -0.18(-1.60%)
Sep 13, 2022 10.95 11.47 10.95 11.28 11,728 +0.29(+2.64%)
Sep 12, 2022 11.13 11.52 10.95 10.99 15,482 +0.00(+0.00%)
Sep 09, 2022 11.27 11.28 10.80 10.99 14,250 -0.31(-2.74%)
Sep 08, 2022 11.04 11.43 10.77 11.30 5,398 +0.46(+4.24%)
Sep 07, 2022 11.01 11.34 10.80 10.84 6,980 -0.26(-2.36%)
Sep 06, 2022 11.49 11.49 10.90 11.10 9,847 -0.24(-2.10%)
Sep 02, 2022 11.53 11.68 11.27 11.34 4,326 +0.10(+0.89%)
Sep 01, 2022 11.71 11.71 10.80 11.24 21,731 -0.75(-6.26%)
Aug 31, 2022 11.68 12.07 11.23 11.99 16,625 +0.15(+1.30%)
Aug 30, 2022 11.79 11.92 11.51 11.84 13,564 +0.35(+3.01%)
Aug 29, 2022 11.65 11.82 11.20 11.49 11,419 -0.11(-0.95%)
Aug 26, 2022 12.17 12.17 11.25 11.60 11,647 -0.26(-2.19%)
Aug 25, 2022 12.35 12.35 11.81 11.86 5,366 -0.42(-3.42%)
Aug 24, 2022 12.21 12.39 11.89 12.28 12,367 +0.53(+4.51%)
Aug 23, 2022 12.25 12.25 11.40 11.75 12,102 -0.33(-2.73%)
Aug 22, 2022 11.75 12.27 11.69 12.08 8,219 +0.23(+1.94%)
Aug 19, 2022 12.52 12.71 11.55 11.85 18,855 -1.01(-7.85%)
Aug 18, 2022 12.57 12.95 12.56 12.86 6,427 -0.06(-0.46%)
Aug 17, 2022 12.94 13.01 12.44 12.92 9,261 +0.01(+0.08%)
Aug 16, 2022 13.22 13.22 12.81 12.91 8,753 +0.10(+0.78%)
Aug 15, 2022 13.12 13.49 12.00 12.81 16,718 -0.67(-4.97%)
Aug 12, 2022 12.40 13.66 11.24 13.48 31,822 +0.90(+7.15%)
Aug 11, 2022 12.79 13.44 12.37 12.58 18,126 -0.63(-4.77%)
Aug 10, 2022 12.84 13.21 12.25 13.21 9,877 +0.69(+5.51%)
Aug 09, 2022 11.88 13.00 11.13 12.52 25,934 +0.62(+5.21%)
Aug 08, 2022 11.74 12.00 11.55 11.90 9,089 +0.06(+0.51%)
Aug 05, 2022 11.91 11.91 11.37 11.84 9,241 -0.09(-0.75%)
Aug 04, 2022 11.49 12.18 11.43 11.93 15,130 +0.68(+6.04%)
Aug 03, 2022 10.41 11.70 10.41 11.25 17,255 +0.78(+7.45%)
Aug 02, 2022 10.23 10.63 10.13 10.47 4,250 +0.38(+3.77%)
Aug 01, 2022 10.06 10.62 10.06 10.09 17,878 -0.18(-1.75%)
Jul 29, 2022 10.30 10.38 9.880 10.27 47,059 -0.03(-0.29%)
Jul 28, 2022 10.43 10.48 10.14 10.30 8,943 +0.03(+0.29%)
Jul 27, 2022 10.34 10.44 10.20 10.27 9,757 +0.03(+0.29%)
Jul 26, 2022 10.12 10.28 10.08 10.24 6,055 +0.16(+1.59%)
Jul 25, 2022 10.36 10.67 10.07 10.08 11,581 -0.02(-0.20%)
Jul 22, 2022 10.78 10.78 9.960 10.10 16,139 -0.40(-3.81%)
Jul 21, 2022 10.43 11.00 10.00 10.50 35,314 +0.06(+0.57%)
Jul 20, 2022 10.54 11.42 10.25 10.44 29,454 +0.14(+1.36%)
Jul 19, 2022 10.58 11.25 10.25 10.30 32,833 -0.35(-3.29%)
Jul 18, 2022 10.77 10.77 10.52 10.65 23,414 -0.45(-4.05%)
Jul 15, 2022 11.38 11.45 11.01 11.10 11,787 -0.31(-2.72%)
Jul 14, 2022 11.85 11.85 10.80 11.41 21,201 -0.46(-3.88%)
Jul 13, 2022 11.76 12.22 11.59 11.87 9,332 +0.12(+1.02%)
Jul 12, 2022 12.06 12.39 11.54 11.75 31,036 -0.25(-2.08%)
Jul 11, 2022 11.89 12.36 11.16 12.00 22,343 +0.13(+1.10%)
Jul 08, 2022 11.84 11.95 11.27 11.87 14,238 -0.12(-1.00%)
Jul 07, 2022 11.88 12.78 11.65 11.99 17,228 +0.14(+1.18%)
Jul 06, 2022 12.58 13.15 11.51 11.85 27,010 -0.95(-7.42%)
Jul 05, 2022 11.74 12.80 11.74 12.80 8,855 +0.85(+7.11%)
Jul 01, 2022 11.97 12.49 11.50 11.95 11,104 -0.04(-0.33%)
Jun 30, 2022 12.03 12.52 11.64 11.99 13,317 -0.06(-0.50%)
Jun 29, 2022 11.86 12.89 11.75 12.05 43,279 +0.01(+0.08%)
Jun 28, 2022 11.72 12.42 11.59 12.04 11,210 +0.31(+2.64%)
Jun 27, 2022 12.80 12.80 11.56 11.73 37,334 -0.91(-7.20%)
Jun 24, 2022 12.59 12.81 11.91 12.64 14,688 +0.44(+3.61%)
Jun 23, 2022 11.05 12.55 11.05 12.20 23,103 +1.24(+11.31%)
Jun 22, 2022 10.57 11.16 10.57 10.96 15,286 -0.01(-0.09%)
Jun 21, 2022 11.35 11.41 10.80 10.97 11,264 -0.19(-1.70%)
Jun 17, 2022 11.77 13.12 11.03 11.16 41,921 -0.74(-6.22%)
Jun 16, 2022 11.43 12.45 10.49 11.90 46,020 +0.51(+4.48%)
Jun 15, 2022 10.60 11.53 10.60 11.39 28,526 +0.75(+7.05%)
Jun 14, 2022 11.19 11.27 10.59 10.64 21,475 -0.24(-2.21%)
Jun 13, 2022 11.42 11.53 10.82 10.88 45,772 -0.68(-5.88%)
Jun 10, 2022 11.81 11.81 11.28 11.56 12,259 -0.32(-2.69%)
Jun 09, 2022 12.37 12.37 11.88 11.88 39,579 -0.26(-2.14%)
Jun 08, 2022 12.56 12.74 12.14 12.14 16,322 -0.66(-5.16%)
Jun 07, 2022 12.55 13.17 12.55 12.80 16,194 -0.10(-0.78%)
Jun 06, 2022 13.32 13.32 12.60 12.90 50,007 -0.12(-0.92%)
Jun 03, 2022 13.43 14.02 12.88 13.02 66,143 -0.44(-3.27%)
Jun 02, 2022 13.63 14.10 13.27 13.46 45,810 -0.53(-3.79%)
Jun 01, 2022 13.66 14.00 13.25 13.99 52,095 +0.43(+3.17%)
May 31, 2022 14.88 14.99 13.45 13.56 46,662 -1.10(-7.50%)
May 27, 2022 14.29 14.88 14.24 14.66 32,093 +0.61(+4.34%)
May 26, 2022 14.43 15.17 14.04 14.05 27,363 -0.40(-2.77%)
May 25, 2022 13.10 14.93 12.97 14.45 25,279 +1.35(+10.31%)
May 24, 2022 13.45 13.52 12.79 13.10 44,076 -0.61(-4.45%)
May 23, 2022 14.00 14.00 13.29 13.71 24,390 -0.30(-2.14%)
May 20, 2022 14.35 14.73 13.00 14.01 49,243 -0.54(-3.71%)
May 19, 2022 14.66 16.08 14.35 14.55 58,062 -0.43(-2.87%)
May 18, 2022 14.90 15.69 14.49 14.98 85,910 +0.28(+1.90%)
May 17, 2022 13.19 15.15 12.85 14.70 78,506 +1.50(+11.36%)
May 16, 2022 12.50 14.49 11.88 13.20 108,853 +0.73(+5.85%)
May 13, 2022 10.12 12.52 7.340 12.47 523,304 +2.35(+23.22%)
May 12, 2022 11.64 12.78 10.05 10.12 200,464 -1.88(-15.67%)
May 11, 2022 17.51 17.53 11.08 12.00 562,673 -6.35(-34.60%)
May 10, 2022 17.71 19.13 17.52 18.35 84,189 +0.83(+4.74%)
May 09, 2022 18.88 19.00 17.50 17.52 41,696 -1.66(-8.65%)
May 06, 2022 19.08 19.25 18.47 19.18 56,960 +0.10(+0.52%)
May 05, 2022 19.88 20.00 18.78 19.08 41,399 -0.68(-3.44%)
May 04, 2022 19.65 20.25 19.10 19.76 59,925 +0.06(+0.30%)
May 03, 2022 20.81 21.68 19.50 19.70 93,698 -1.34(-6.37%)
May 02, 2022 19.63 21.49 19.60 21.04 87,999 +1.08(+5.41%)
Apr 29, 2022 19.00 24.50 18.00 19.96 1,533,437 +1.55(+8.42%)
Apr 28, 2022 21.50 21.93 17.66 18.41 156,604 -0.88(-4.56%)
Apr 27, 2022 19.84 20.03 18.60 19.29 68,759 -0.50(-2.53%)
Apr 26, 2022 20.31 20.74 19.49 19.79 22,141 -0.67(-3.27%)
Apr 25, 2022 20.54 20.84 19.85 20.46 34,852 +0.12(+0.59%)
Apr 22, 2022 20.69 21.70 20.34 20.34 10,389 -0.58(-2.77%)
Apr 21, 2022 20.60 21.10 19.09 20.92 68,996 +0.44(+2.15%)
Apr 20, 2022 21.99 22.55 20.01 20.48 115,319 -1.51(-6.87%)
Apr 19, 2022 22.27 23.36 21.51 21.99 58,842 -0.60(-2.66%)
Apr 18, 2022 22.58 22.94 21.80 22.59 54,099 -0.07(-0.31%)
Apr 14, 2022 22.08 23.03 21.97 22.66 30,267 +0.65(+2.95%)
Apr 13, 2022 21.54 22.63 21.05 22.01 23,646 +0.52(+2.42%)
Apr 12, 2022 19.74 22.50 19.16 21.49 63,386 +1.90(+9.70%)
Apr 11, 2022 20.68 21.63 19.07 19.59 66,776 -1.41(-6.71%)
Apr 08, 2022 22.23 22.27 21.00 21.00 29,527 -1.45(-6.46%)
Apr 07, 2022 21.38 22.58 21.19 22.45 38,200 +1.02(+4.76%)
Apr 06, 2022 23.20 23.20 21.13 21.43 54,170 -1.89(-8.10%)
Apr 05, 2022 22.43 24.12 22.21 23.32 80,548 +0.47(+2.06%)
Apr 04, 2022 22.97 23.28 21.74 22.85 78,561 +0.44(+1.96%)
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.