Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2022 12.04 0 +0.42(+3.61%)
Sep 15, 2022 14.13 14.45 11.26 11.62 7,476,365 -2.26(-16.28%)
Sep 14, 2022 13.25 14.34 12.98 13.88 3,459,934 +0.94(+7.26%)
Sep 13, 2022 11.58 12.97 11.56 12.94 2,615,512 +0.90(+7.48%)
Sep 12, 2022 12.25 12.50 11.90 12.04 1,930,554 +0.06(+0.50%)
Sep 09, 2022 12.09 12.23 11.12 11.98 2,434,615 -0.29(-2.36%)
Sep 08, 2022 12.89 13.00 11.85 12.27 2,441,504 -0.60(-4.66%)
Sep 07, 2022 13.06 13.56 12.43 12.87 3,616,586 -0.48(-3.60%)
Sep 06, 2022 12.51 13.72 12.05 13.35 7,479,719 +1.60(+13.62%)
Sep 02, 2022 11.26 11.94 11.26 11.75 3,336,164 +0.53(+4.72%)
Sep 01, 2022 11.11 11.31 10.91 11.22 1,746,194 -0.11(-0.97%)
Aug 31, 2022 10.96 11.41 10.77 11.33 3,062,657 +0.38(+3.47%)
Aug 30, 2022 11.49 11.64 10.62 10.95 5,535,367 -0.84(-7.12%)
Aug 29, 2022 10.36 11.88 10.17 11.79 15,079,051 +1.71(+16.96%)
Aug 26, 2022 10.12 10.13 10.06 10.08 840,942 -0.01(-0.10%)
Aug 25, 2022 10.14 10.15 10.09 10.09 321,286 -0.05(-0.49%)
Aug 24, 2022 10.13 10.17 10.12 10.14 624,484 +0.00(+0.00%)
Aug 23, 2022 10.10 10.22 10.08 10.14 1,365,328 +0.08(+0.80%)
Aug 22, 2022 10.12 10.12 10.05 10.06 490,594 -0.05(-0.49%)
Aug 19, 2022 10.15 10.16 10.10 10.11 657,041 -0.05(-0.49%)
Aug 18, 2022 10.18 10.20 10.10 10.16 520,788 -0.03(-0.29%)
Aug 17, 2022 10.20 10.22 10.11 10.19 1,197,125 +0.03(+0.30%)
Aug 16, 2022 10.24 10.34 10.13 10.16 1,318,567 -0.08(-0.78%)
Aug 15, 2022 10.22 10.43 10.17 10.24 1,244,541 +0.02(+0.20%)
Aug 12, 2022 10.10 10.25 10.08 10.22 2,364,534 +0.19(+1.89%)
Aug 11, 2022 10.03 10.05 10.03 10.03 742,908 -0.01(-0.10%)
Aug 10, 2022 10.02 10.04 10.02 10.04 221,522 +0.02(+0.20%)
Aug 09, 2022 10.03 10.04 10.01 10.02 434,154 -0.01(-0.10%)
Aug 08, 2022 10.02 10.05 10.02 10.03 1,314,198 -0.01(-0.10%)
Aug 05, 2022 10.04 10.05 10.02 10.04 1,014,817 -0.01(-0.10%)
Aug 04, 2022 10.06 10.09 10.04 10.05 1,063,701 +0.01(+0.10%)
Aug 03, 2022 10.03 10.12 10.02 10.04 1,596,081 -0.01(-0.10%)
Aug 02, 2022 10.03 10.15 10.03 10.05 1,053,711 +0.01(+0.10%)
Aug 01, 2022 10.05 10.06 10.03 10.04 232,026 +0.00(+0.00%)
Jul 29, 2022 10.03 10.05 10.02 10.04 347,977 +0.00(+0.00%)
Jul 28, 2022 10.02 10.05 10.02 10.04 267,498 +0.01(+0.10%)
Jul 27, 2022 10.02 10.04 10.01 10.03 316,843 -0.01(-0.10%)
Jul 26, 2022 10.04 10.06 10.01 10.04 396,029 +0.02(+0.20%)
Jul 25, 2022 10.07 10.07 10.02 10.02 516,265 -0.04(-0.40%)
Jul 22, 2022 10.09 10.09 10.04 10.06 217,057 -0.03(-0.30%)
Jul 21, 2022 10.05 10.15 10.01 10.09 1,850,305 +0.06(+0.60%)
Jul 20, 2022 10.06 10.09 10.00 10.03 787,593 -0.05(-0.50%)
Jul 19, 2022 10.03 10.10 10.03 10.08 424,125 +0.04(+0.40%)
Jul 18, 2022 10.05 10.07 10.04 10.04 431,903 -0.02(-0.20%)
Jul 15, 2022 10.11 10.17 10.05 10.06 1,118,640 -0.06(-0.59%)
Jul 14, 2022 10.02 10.13 10.01 10.12 1,481,888 +0.06(+0.60%)
Jul 13, 2022 10.10 10.15 10.04 10.06 369,633 -0.05(-0.49%)
Jul 12, 2022 10.09 10.19 10.03 10.11 935,213 -0.06(-0.59%)
Jul 11, 2022 10.10 10.28 10.07 10.17 2,211,927 +0.16(+1.60%)
Jul 08, 2022 10.00 10.01 9.980 10.01 628,596 +0.02(+0.20%)
Jul 07, 2022 9.950 10.01 9.950 9.990 594,677 +0.04(+0.40%)
Jul 06, 2022 10.00 10.02 9.930 9.950 555,025 -0.06(-0.60%)
Jul 05, 2022 9.950 10.05 9.930 10.01 601,045 +0.02(+0.20%)
Jul 01, 2022 9.980 10.01 9.960 9.990 207,807 +0.02(+0.20%)
Jun 30, 2022 9.950 10.03 9.950 9.970 611,852 -0.01(-0.10%)
Jun 29, 2022 10.04 10.04 9.960 9.980 776,269 -0.06(-0.60%)
Jun 28, 2022 10.08 10.10 10.04 10.04 575,330 -0.02(-0.20%)
Jun 27, 2022 10.04 10.07 10.04 10.06 323,074 -0.01(-0.10%)
Jun 24, 2022 10.05 10.09 10.02 10.07 348,346 +0.02(+0.20%)
Jun 23, 2022 10.07 10.10 10.04 10.05 419,643 -0.04(-0.40%)
Jun 22, 2022 10.09 10.10 10.06 10.09 348,375 +0.01(+0.10%)
Jun 21, 2022 10.09 10.14 10.07 10.08 450,192 -0.01(-0.10%)
Jun 17, 2022 10.08 10.13 10.06 10.09 816,658 +0.02(+0.20%)
Jun 16, 2022 10.09 10.10 10.06 10.07 462,713 -0.07(-0.69%)
Jun 15, 2022 10.07 10.17 10.07 10.14 578,847 +0.06(+0.60%)
Jun 14, 2022 10.08 10.13 10.06 10.08 620,976 -0.05(-0.49%)
Jun 13, 2022 10.11 10.15 10.06 10.13 830,199 -0.11(-1.07%)
Jun 10, 2022 10.26 10.31 10.16 10.24 415,689 -0.06(-0.58%)
Jun 09, 2022 10.28 10.41 10.27 10.30 319,079 -0.10(-0.96%)
Jun 08, 2022 10.48 10.49 10.32 10.40 248,775 -0.08(-0.76%)
Jun 07, 2022 10.50 10.59 10.45 10.48 225,045 -0.07(-0.66%)
Jun 06, 2022 10.52 10.69 10.45 10.55 597,962 +0.00(+0.00%)
Jun 03, 2022 10.56 10.68 10.52 10.55 216,588 -0.09(-0.85%)
Jun 02, 2022 10.71 10.82 10.58 10.64 388,739 -0.15(-1.39%)
Jun 01, 2022 10.55 10.87 10.49 10.79 454,396 +0.16(+1.51%)
May 31, 2022 10.60 10.67 10.52 10.63 286,560 -0.07(-0.65%)
May 27, 2022 10.78 10.83 10.61 10.70 413,757 -0.07(-0.65%)
May 26, 2022 10.71 10.89 10.71 10.77 266,779 -0.01(-0.09%)
May 25, 2022 10.72 10.87 10.72 10.78 197,620 -0.03(-0.28%)
May 24, 2022 10.83 10.95 10.78 10.81 281,776 -0.19(-1.73%)
May 23, 2022 11.14 11.14 10.93 11.00 296,460 -0.12(-1.08%)
May 20, 2022 10.89 11.14 10.82 11.12 451,844 +0.15(+1.37%)
May 19, 2022 10.70 11.00 10.33 10.97 843,244 +0.12(+1.11%)
May 18, 2022 10.78 10.95 10.70 10.85 274,282 -0.14(-1.27%)
May 17, 2022 10.95 11.10 10.72 10.99 575,936 +0.15(+1.38%)
May 16, 2022 10.98 11.03 10.79 10.84 333,605 -0.13(-1.19%)
May 13, 2022 10.90 11.04 10.74 10.97 602,460 +0.18(+1.67%)
May 12, 2022 10.75 10.97 10.13 10.79 1,747,396 -0.09(-0.83%)
May 11, 2022 11.07 11.26 10.85 10.88 523,270 -0.38(-3.37%)
May 10, 2022 11.22 11.35 10.90 11.26 735,386 +0.03(+0.27%)
May 09, 2022 11.35 11.53 11.11 11.23 736,802 -0.47(-4.02%)
May 06, 2022 11.59 12.28 11.30 11.70 1,927,205 +0.06(+0.52%)
May 05, 2022 11.72 11.75 11.29 11.64 393,811 -0.10(-0.85%)
May 04, 2022 11.63 11.79 11.28 11.74 931,950 +0.18(+1.56%)
May 03, 2022 11.90 12.06 11.51 11.56 464,876 -0.31(-2.61%)
May 02, 2022 12.34 12.40 11.68 11.87 1,032,023 -0.61(-4.89%)
Apr 29, 2022 11.94 12.49 11.72 12.48 1,736,200 +0.75(+6.39%)
Apr 28, 2022 11.93 11.94 11.43 11.73 802,003 -0.09(-0.76%)
Apr 27, 2022 11.30 11.84 11.26 11.82 2,205,024 +0.53(+4.69%)
Apr 26, 2022 11.04 11.34 10.94 11.29 1,395,177 +0.23(+2.08%)
Apr 25, 2022 11.47 11.48 10.96 11.06 1,056,829 -0.42(-3.66%)
Apr 22, 2022 11.10 11.48 10.91 11.48 929,457 +0.54(+4.94%)
Apr 21, 2022 11.20 11.28 10.82 10.94 834,557 -0.32(-2.84%)
Apr 20, 2022 11.37 11.37 11.21 11.26 340,766 -0.06(-0.53%)
Apr 19, 2022 11.16 11.47 11.13 11.32 552,418 +0.16(+1.43%)
Apr 18, 2022 11.25 11.27 11.13 11.16 554,270 -0.17(-1.50%)
Apr 14, 2022 11.33 11.40 11.30 11.33 621,525 +0.03(+0.27%)
Apr 13, 2022 11.35 11.39 11.12 11.30 585,514 -0.03(-0.26%)
Apr 12, 2022 11.20 11.53 11.14 11.33 1,148,942 +0.04(+0.35%)
Apr 11, 2022 11.22 11.35 11.15 11.29 375,601 -0.05(-0.44%)
Apr 08, 2022 11.35 11.50 11.26 11.34 384,112 +0.00(+0.00%)
Apr 07, 2022 11.50 11.51 11.21 11.34 594,938 -0.13(-1.13%)
Apr 06, 2022 11.00 11.55 10.96 11.47 979,266 +0.31(+2.78%)
Apr 05, 2022 11.39 11.46 10.86 11.16 1,446,095 -0.32(-2.79%)
Apr 04, 2022 11.30 11.48 11.22 11.48 1,081,814 -0.11(-0.95%)
Apr 01, 2022 11.77 12.16 11.36 11.59 1,617,756 -0.28(-2.36%)
Mar 31, 2022 11.75 12.20 11.56 11.87 1,862,185 +0.07(+0.59%)
Mar 30, 2022 11.70 12.41 11.55 11.80 2,510,415 +0.08(+0.68%)
Mar 29, 2022 11.54 11.85 11.41 11.72 1,005,268 +0.18(+1.56%)
Mar 28, 2022 11.58 11.65 11.41 11.54 530,340 -0.14(-1.20%)
Mar 25, 2022 11.84 11.98 11.50 11.68 590,638 -0.12(-1.02%)
Mar 24, 2022 11.50 12.32 11.28 11.80 2,003,514 +0.23(+1.99%)
Mar 23, 2022 11.77 11.89 11.50 11.57 731,773 -0.27(-2.28%)
Mar 22, 2022 11.67 12.16 11.67 11.84 1,228,540 +0.06(+0.51%)
Mar 21, 2022 11.78 11.98 11.32 11.78 1,232,405 +0.02(+0.17%)
Mar 18, 2022 11.28 12.04 11.28 11.76 1,475,130 +0.36(+3.16%)
Mar 17, 2022 11.38 11.52 11.22 11.40 538,007 +0.00(+0.00%)
Mar 16, 2022 11.29 11.67 11.06 11.40 1,154,027 +0.05(+0.44%)
Mar 15, 2022 11.36 11.39 11.06 11.35 888,569 -0.08(-0.70%)
Mar 14, 2022 11.72 11.74 11.05 11.43 1,196,440 -0.28(-2.39%)
Mar 11, 2022 11.52 12.20 11.25 11.71 1,500,456 +0.28(+2.45%)
Mar 10, 2022 11.49 11.70 11.21 11.43 1,155,544 -0.23(-1.97%)
Mar 09, 2022 11.74 11.94 11.48 11.66 747,816 +0.15(+1.30%)
Mar 08, 2022 11.17 11.88 10.90 11.51 2,236,688 +0.17(+1.50%)
Mar 07, 2022 12.05 12.10 11.21 11.34 2,087,903 -1.03(-8.33%)
Mar 04, 2022 12.60 12.89 11.95 12.37 1,230,519 -0.40(-3.13%)
Mar 03, 2022 12.38 13.09 12.32 12.77 1,907,163 +0.47(+3.82%)
Mar 02, 2022 11.95 12.48 11.92 12.30 1,532,888 +0.42(+3.54%)
Mar 01, 2022 12.25 12.41 11.77 11.88 1,819,670 -0.49(-3.96%)
Feb 28, 2022 12.55 12.80 12.25 12.37 1,074,031 -0.35(-2.75%)
Feb 25, 2022 12.53 12.94 12.16 12.72 1,572,479 +0.12(+0.95%)
Feb 24, 2022 11.81 12.68 11.75 12.60 1,919,069 -0.14(-1.10%)
Feb 23, 2022 13.28 13.64 12.57 12.74 2,507,968 -0.40(-3.04%)
Feb 22, 2022 14.68 14.68 12.90 13.14 4,712,221 -0.99(-7.01%)
Feb 18, 2022 14.13 0 -1.05(-6.92%)
Feb 17, 2022 15.60 15.77 14.76 15.18 3,840,479 -0.43(-2.75%)
Feb 16, 2022 15.34 15.83 15.03 15.61 3,022,552 +0.61(+4.07%)
Feb 15, 2022 14.99 16.00 14.81 15.00 3,716,974 +0.46(+3.16%)
Feb 14, 2022 14.36 15.44 14.10 14.54 3,161,561 +0.17(+1.18%)
Feb 11, 2022 14.10 15.12 13.57 14.37 4,013,746 +0.25(+1.77%)
Feb 10, 2022 13.54 15.14 13.37 14.12 5,109,769 +0.03(+0.21%)
Feb 09, 2022 16.49 16.72 13.32 14.09 17,231,816 -2.26(-13.82%)
Feb 08, 2022 15.27 17.00 14.05 16.35 27,209,630 +1.26(+8.35%)
Feb 07, 2022 13.27 18.52 13.21 15.09 64,187,792 +2.32(+18.17%)
Feb 04, 2022 12.13 12.80 11.97 12.77 4,899,710 +0.75(+6.24%)
Feb 03, 2022 11.62 12.02 8,018,555 +0.22(+1.86%)
Feb 02, 2022 12.05 12.05 11.55 11.80 1,644,773 -0.13(-1.09%)
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.