Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.87 17.74 15.83 17.52 0 +0.18(+1.04%)
Sep 28, 2023 18.22 18.77 17.06 17.34 0 -0.88(-4.83%)
Sep 27, 2023 18.29 19.71 18.07 18.22 0 -0.72(-3.80%)
Sep 26, 2023 18.03 19.50 17.46 18.94 0 +2.05(+12.14%)
Sep 25, 2023 17.25 17.64 16.79 16.89 0 -0.31(-1.80%)
Sep 22, 2023 17.31 17.28 15.93 17.20 0 -0.34(-1.94%)
Sep 21, 2023 15.49 17.54 15.10 17.54 0 +2.39(+15.78%)
Sep 20, 2023 14.18 15.15 13.57 15.15 0 +1.04(+7.37%)
Sep 19, 2023 14.11 14.88 14.05 14.11 0 +0.11(+0.79%)
Sep 18, 2023 14.40 14.75 13.86 14.00 0 +0.21(+1.52%)
Sep 15, 2023 12.70 14.17 12.89 13.79 0 +0.97(+7.57%)
Sep 14, 2023 13.39 13.36 12.79 12.82 0 -0.66(-4.90%)
Sep 13, 2023 14.42 14.17 13.41 13.48 0 -0.75(-5.27%)
Sep 12, 2023 14.02 14.42 13.71 14.23 0 +0.43(+3.12%)
Sep 11, 2023 14.17 14.33 13.74 13.80 0 -0.04(-0.29%)
Sep 08, 2023 14.22 14.47 13.58 13.84 0 -0.56(-3.89%)
Sep 07, 2023 14.81 15.69 14.40 14.40 0 -0.06(-0.41%)
Sep 06, 2023 14.27 15.30 14.13 14.46 0 +0.45(+3.21%)
Sep 05, 2023 14.15 14.42 13.70 14.01 0 +0.92(+7.03%)
Sep 01, 2023 13.09 13.09 13.09 13.09 0 -0.48(-3.54%)
Aug 31, 2023 13.98 13.97 13.44 13.57 0 -0.31(-2.23%)
Aug 30, 2023 14.53 14.54 13.83 13.88 0 -0.57(-3.94%)
Aug 29, 2023 15.08 15.21 14.34 14.45 0 -0.63(-4.18%)
Aug 28, 2023 16.24 15.89 15.00 15.08 0 -0.60(-3.83%)
Aug 25, 2023 17.21 17.36 15.45 15.68 0 -1.52(-8.84%)
Aug 24, 2023 15.57 17.32 15.59 17.20 0 +1.22(+7.63%)
Aug 23, 2023 16.64 17.04 15.91 15.98 0 -0.99(-5.83%)
Aug 22, 2023 16.96 17.58 16.67 16.97 0 -0.16(-0.93%)
Aug 21, 2023 18.03 18.11 16.88 17.13 0 -0.17(-0.98%)
Aug 18, 2023 17.80 18.83 17.14 17.30 0 -0.59(-3.30%)
Aug 17, 2023 16.96 18.13 16.47 17.89 0 +1.11(+6.62%)
Aug 16, 2023 16.54 16.93 15.80 16.78 0 +0.32(+1.94%)
Aug 15, 2023 14.95 16.57 15.30 16.46 0 +1.64(+11.07%)
Aug 14, 2023 15.88 16.02 14.77 14.82 0 -0.02(-0.13%)
Aug 11, 2023 15.53 16.51 14.84 14.84 0 -1.01(-6.37%)
Aug 10, 2023 15.58 16.86 14.60 15.85 0 -0.11(-0.69%)
Aug 09, 2023 15.81 16.87 15.38 15.96 0 -0.04(-0.25%)
Aug 08, 2023 16.28 18.14 15.96 16.00 0 +0.23(+1.46%)
Aug 07, 2023 16.90 17.04 15.77 15.77 0 -1.33(-7.78%)
Aug 04, 2023 16.01 17.39 14.57 17.10 0 +1.18(+7.41%)
Aug 03, 2023 16.77 17.34 15.72 15.92 0 -0.17(-1.06%)
Aug 02, 2023 15.70 16.48 15.20 16.09 0 +2.16(+15.51%)
Aug 01, 2023 13.75 14.29 13.79 13.93 0 +0.30(+2.20%)
Jul 31, 2023 13.98 14.09 13.57 13.63 0 +0.30(+2.25%)
Jul 28, 2023 14.03 14.01 13.27 13.33 0 -1.08(-7.49%)
Jul 27, 2023 13.14 15.02 12.84 14.41 0 +1.22(+9.25%)
Jul 26, 2023 13.86 14.16 13.15 13.19 0 -0.68(-4.90%)
Jul 25, 2023 14.02 14.09 13.82 13.87 0 -0.04(-0.29%)
Jul 24, 2023 14.29 14.24 13.73 13.91 0 +0.31(+2.28%)
Jul 21, 2023 13.87 13.85 13.37 13.60 0 -0.38(-2.72%)
Jul 20, 2023 13.96 14.23 13.58 13.98 0 +0.22(+1.60%)
Jul 19, 2023 13.32 13.84 13.12 13.76 0 +0.46(+3.46%)
Jul 18, 2023 13.61 13.67 13.29 13.30 0 -0.18(-1.34%)
Jul 17, 2023 13.78 13.89 13.43 13.48 0 +0.14(+1.05%)
Jul 14, 2023 13.72 13.73 13.22 13.34 0 -0.25(-1.84%)
Jul 13, 2023 13.44 13.61 13.26 13.59 0 +0.05(+0.37%)
Jul 12, 2023 14.82 14.23 13.51 13.54 0 -1.30(-8.76%)
Jul 11, 2023 15.02 15.07 14.63 14.84 0 -0.23(-1.53%)
Jul 10, 2023 16.08 15.53 15.04 15.07 0 +0.24(+1.62%)
Jul 07, 2023 15.97 15.80 14.33 14.83 0 -0.61(-3.95%)
Jul 06, 2023 14.85 17.08 15.21 15.44 0 +1.26(+8.89%)
Jul 05, 2023 14.19 14.50 14.05 14.18 0 +0.61(+4.50%)
Jul 03, 2023 13.57 13.57 13.57 13.57 0 -0.02(-0.15%)
Jun 30, 2023 13.51 13.59 12.96 13.59 0 +0.05(+0.37%)
Jun 29, 2023 13.64 13.85 13.41 13.54 0 +0.11(+0.82%)
Jun 28, 2023 13.90 13.85 13.36 13.43 0 -0.31(-2.26%)
Jun 27, 2023 14.11 14.30 13.59 13.74 0 -0.51(-3.58%)
Jun 26, 2023 14.43 14.33 13.78 14.25 0 +0.81(+6.03%)
Jun 23, 2023 13.24 13.77 12.88 13.44 0 +0.53(+4.11%)
Jun 22, 2023 13.88 13.86 12.73 12.91 0 -0.27(-2.05%)
Jun 21, 2023 13.88 13.80 13.10 13.18 0 -0.73(-5.25%)
Jun 20, 2023 14.36 14.67 13.86 13.91 0 +0.37(+2.73%)
Jun 16, 2023 13.54 13.54 13.54 13.54 0 -0.96(-6.62%)
Jun 15, 2023 14.09 14.52 13.92 14.50 0 +0.62(+4.47%)
Jun 14, 2023 14.48 14.73 13.83 13.88 0 -0.73(-5.00%)
Jun 13, 2023 14.99 14.78 14.47 14.61 0 -0.40(-2.66%)
Jun 12, 2023 14.44 15.02 14.38 15.01 0 +1.18(+8.53%)
Jun 09, 2023 13.78 14.14 13.50 13.83 0 +0.18(+1.32%)
Jun 08, 2023 14.14 14.18 13.53 13.65 0 -0.29(-2.08%)
Jun 07, 2023 14.14 14.22 13.77 13.94 0 -0.02(-0.14%)
Jun 06, 2023 14.91 14.92 13.95 13.96 0 -0.77(-5.23%)
Jun 05, 2023 15.28 15.25 14.66 14.73 0 +0.13(+0.89%)
Jun 02, 2023 15.65 15.30 14.42 14.60 0 -1.04(-6.65%)
Jun 01, 2023 17.24 17.59 15.58 15.64 0 -2.30(-12.82%)
May 31, 2023 18.04 18.40 17.12 17.94 0 +0.48(+2.75%)
May 30, 2023 17.56 18.34 17.01 17.46 0 -0.49(-2.73%)
May 26, 2023 17.95 17.95 17.95 17.95 0 -1.19(-6.22%)
May 25, 2023 19.54 19.81 18.70 19.14 0 -0.89(-4.44%)
May 24, 2023 18.80 20.81 19.42 20.03 0 +1.54(+8.33%)
May 23, 2023 17.35 19.31 17.59 18.49 0 +1.28(+7.44%)
May 22, 2023 17.45 18.13 16.82 17.21 0 +0.40(+2.38%)
May 19, 2023 16.13 17.36 15.85 16.81 0 +0.76(+4.74%)
May 18, 2023 16.92 17.15 16.05 16.05 0 -0.83(-4.92%)
May 17, 2023 17.96 17.89 16.68 16.88 0 -1.12(-6.22%)
May 16, 2023 17.54 18.30 17.28 18.00 0 +0.88(+5.14%)
May 15, 2023 17.44 18.16 17.08 17.12 0 +0.09(+0.53%)
May 12, 2023 16.83 17.92 16.38 17.03 0 +0.10(+0.59%)
May 11, 2023 16.80 18.19 16.79 16.93 0 +0.00(+0.00%)
May 10, 2023 17.58 18.28 16.36 16.93 0 -0.78(-4.40%)
May 09, 2023 17.29 17.86 17.29 17.71 0 +0.73(+4.30%)
May 08, 2023 17.73 17.88 16.83 16.98 0 -0.21(-1.22%)
May 05, 2023 19.50 18.59 16.69 17.19 0 -2.86(-14.26%)
May 04, 2023 19.17 21.33 19.14 20.05 0 +1.72(+9.38%)
May 03, 2023 17.82 18.83 17.19 18.33 0 +0.55(+3.09%)
May 02, 2023 16.27 19.81 16.55 17.78 0 +1.70(+10.57%)
May 01, 2023 16.41 16.41 15.53 16.08 0 +0.30(+1.90%)
Apr 28, 2023 17.21 16.95 15.72 15.78 0 -1.22(-7.18%)
Apr 27, 2023 18.43 18.08 16.72 17.00 0 -1.84(-9.77%)
Apr 26, 2023 18.66 19.43 17.87 18.84 0 +0.08(+0.43%)
Apr 25, 2023 17.62 19.86 17.33 18.76 0 +1.87(+11.07%)
Apr 24, 2023 18.22 17.65 16.74 16.89 0 +0.12(+0.72%)
Apr 21, 2023 17.51 17.66 16.58 16.77 0 -0.39(-2.27%)
Apr 20, 2023 16.85 17.69 16.33 17.16 0 +0.68(+4.13%)
Apr 19, 2023 17.30 17.32 16.17 16.48 0 -0.35(-2.08%)
Apr 18, 2023 16.94 17.34 16.58 16.83 0 -0.12(-0.71%)
Apr 17, 2023 17.58 17.78 16.90 16.95 0 -0.12(-0.70%)
Apr 14, 2023 17.94 17.98 17.07 17.07 0 -0.73(-4.10%)
Apr 13, 2023 18.83 18.69 17.77 17.80 0 -1.29(-6.76%)
Apr 12, 2023 19.38 19.57 18.28 19.09 0 -0.01(-0.05%)
Apr 11, 2023 19.08 19.28 18.56 19.10 0 +0.13(+0.69%)
Apr 10, 2023 19.39 20.05 18.93 18.97 0 +0.57(+3.10%)
Apr 06, 2023 18.40 18.40 18.40 18.40 0 -0.68(-3.56%)
Apr 05, 2023 19.42 20.08 19.00 19.08 0 +0.08(+0.42%)
Apr 04, 2023 18.79 20.03 18.73 19.00 0 +0.45(+2.43%)
Apr 03, 2023 19.79 19.79 18.54 18.55 0 -0.15(-0.80%)
Mar 31, 2023 19.21 19.03 18.52 18.70 0 -0.32(-1.68%)
Mar 30, 2023 19.12 20.08 18.88 19.02 0 -0.10(-0.52%)
Mar 29, 2023 19.39 19.45 19.09 19.12 0 -0.84(-4.21%)
Mar 28, 2023 20.53 21.40 19.91 19.96 0 -0.64(-3.11%)
Mar 27, 2023 22.05 21.81 20.57 20.60 0 -1.14(-5.24%)
Mar 24, 2023 22.11 25.08 21.67 21.74 0 -0.87(-3.85%)
Mar 23, 2023 21.54 24.91 20.16 22.61 0 +0.34(+1.53%)
Mar 22, 2023 21.80 22.38 19.94 22.27 0 +0.89(+4.16%)
Mar 21, 2023 24.16 22.70 21.29 21.38 0 -2.77(-11.47%)
Mar 20, 2023 27.77 26.43 24.00 24.15 0 -1.36(-5.33%)
Mar 17, 2023 22.92 26.14 23.26 25.51 0 +2.54(+11.06%)
Mar 16, 2023 26.19 27.49 22.97 22.97 0 -3.17(-12.13%)
Mar 15, 2023 23.21 29.91 25.72 26.14 0 +2.41(+10.16%)
Mar 14, 2023 26.85 25.34 22.27 23.73 0 -2.79(-10.52%)
Mar 13, 2023 24.05 30.79 25.43 26.52 0 +1.72(+6.94%)
Mar 10, 2023 23.34 28.97 21.99 24.80 0 +2.19(+9.69%)
Mar 09, 2023 19.33 23.14 18.88 22.61 0 +3.50(+18.32%)
Mar 08, 2023 19.71 20.01 19.00 19.11 0 -0.48(-2.45%)
Mar 07, 2023 18.64 19.74 18.51 19.59 0 +0.98(+5.27%)
Mar 06, 2023 19.05 18.93 18.49 18.61 0 +0.12(+0.65%)
Mar 03, 2023 19.76 19.43 18.16 18.49 0 -1.10(-5.62%)
Mar 02, 2023 21.41 21.18 19.55 19.59 0 -0.99(-4.81%)
Mar 01, 2023 20.39 21.32 20.26 20.58 0 -0.12(-0.58%)
Feb 28, 2023 21.30 21.21 20.10 20.70 0 -0.25(-1.19%)
Feb 27, 2023 21.99 21.43 20.68 20.95 0 -0.72(-3.32%)
Feb 24, 2023 21.35 22.90 21.50 21.67 0 +0.53(+2.51%)
Feb 23, 2023 21.96 22.43 20.89 21.14 0 -1.15(-5.16%)
Feb 22, 2023 23.03 23.45 22.02 22.29 0 -0.58(-2.54%)
Feb 21, 2023 21.80 23.34 22.15 22.87 0 +2.85(+14.24%)
Feb 17, 2023 20.94 21.30 19.82 20.02 0 -0.15(-0.74%)
Feb 16, 2023 18.26 20.27 18.43 20.17 0 +1.94(+10.64%)
Feb 15, 2023 19.37 19.04 18.11 18.23 0 -0.68(-3.60%)
Feb 14, 2023 20.72 20.17 18.48 18.91 0 -1.43(-7.03%)
Feb 13, 2023 21.66 21.46 20.33 20.34 0 -0.19(-0.93%)
Feb 10, 2023 20.74 21.59 20.44 20.53 0 -0.18(-0.87%)
Feb 09, 2023 19.24 21.08 19.02 20.71 0 +1.08(+5.50%)
Feb 08, 2023 18.88 20.12 18.55 19.63 0 +0.96(+5.14%)
Feb 07, 2023 19.54 19.99 18.43 18.67 0 -0.76(-3.91%)
Feb 06, 2023 19.23 19.74 19.23 19.43 0 +1.10(+6.00%)
Feb 03, 2023 18.57 19.30 18.12 18.33 0 -0.37(-1.98%)
Feb 02, 2023 17.74 19.25 17.06 18.70 0 +0.83(+4.64%)
Feb 01, 2023 19.62 20.04 17.70 17.87 0 -1.53(-7.89%)
Jan 31, 2023 20.12 20.26 19.13 19.40 0 -0.54(-2.71%)
Jan 30, 2023 19.76 20.25 19.54 19.94 0 +1.43(+7.73%)
Jan 27, 2023 18.90 18.85 17.97 18.51 0 -0.22(-1.17%)
Jan 26, 2023 19.05 19.48 18.67 18.73 0 -0.35(-1.83%)
Jan 25, 2023 19.56 20.90 18.99 19.08 0 -0.12(-0.63%)
Jan 24, 2023 19.89 20.47 18.91 19.20 0 -0.60(-3.03%)
Jan 23, 2023 20.21 20.25 19.55 19.80 0 -0.05(-0.25%)
Jan 20, 2023 20.28 20.70 19.41 19.85 0 -0.67(-3.27%)
Jan 19, 2023 20.43 21.71 20.17 20.52 0 +0.19(+0.93%)
Jan 18, 2023 19.28 20.58 18.71 20.33 0 +0.97(+5.01%)
Jan 17, 2023 19.89 20.03 19.21 19.36 0 +1.01(+5.50%)
Jan 13, 2023 18.35 18.35 18.35 18.35 0 -0.49(-2.60%)
Jan 12, 2023 21.56 20.31 18.83 18.84 0 -2.25(-10.67%)
Jan 11, 2023 20.80 21.25 20.62 21.09 0 +0.49(+2.38%)
Jan 10, 2023 22.22 22.37 20.59 20.60 0 -1.37(-6.24%)
Jan 09, 2023 21.75 21.98 21.27 21.97 0 +0.84(+3.98%)
Jan 06, 2023 22.69 22.24 21.00 21.13 0 -1.34(-5.96%)
Jan 05, 2023 22.20 22.92 22.27 22.47 0 +0.46(+2.09%)
Jan 04, 2023 22.93 23.27 21.94 22.01 0 -0.88(-3.84%)
Jan 03, 2023 23.09 23.76 22.73 22.89 0 +1.22(+5.63%)
Dec 30, 2022 21.67 21.67 21.67 21.67 0 +0.23(+1.07%)
Dec 29, 2022 22.25 22.01 21.36 21.44 0 -0.70(-3.16%)
Dec 28, 2022 21.47 22.26 20.96 22.14 0 +0.50(+2.31%)
Dec 27, 2022 21.67 22.80 21.59 21.64 0 +0.77(+3.69%)
Dec 23, 2022 20.87 20.87 20.87 20.87 0 -1.10(-5.01%)
Dec 22, 2022 20.08 24.30 20.48 21.97 0 +1.90(+9.47%)
Dec 21, 2022 21.25 20.71 19.94 20.07 0 -1.41(-6.56%)
Dec 20, 2022 23.17 22.74 21.35 21.48 0 -0.94(-4.19%)
Dec 19, 2022 22.63 22.85 21.61 22.42 0 -0.20(-0.88%)
Dec 16, 2022 23.26 23.61 22.09 22.62 0 -0.21(-0.92%)
Dec 15, 2022 21.52 23.67 21.44 22.83 0 +1.68(+7.94%)
Dec 14, 2022 22.83 23.47 21.07 21.15 0 -1.40(-6.21%)
Dec 13, 2022 25.24 23.90 21.46 22.55 0 -2.45(-9.80%)
Dec 12, 2022 24.40 25.05 24.23 25.00 0 +2.17(+9.51%)
Dec 09, 2022 22.55 22.98 22.18 22.83 0 +0.54(+2.42%)
Dec 08, 2022 22.81 23.28 22.06 22.29 0 -0.39(-1.72%)
Dec 07, 2022 22.32 22.99 22.23 22.68 0 +0.51(+2.30%)
Dec 06, 2022 20.69 22.60 20.38 22.17 0 +1.42(+6.84%)
Dec 05, 2022 20.30 21.29 19.78 20.75 0 +1.69(+8.87%)
Dec 02, 2022 20.42 20.89 18.95 19.06 0 -0.78(-3.93%)
Dec 01, 2022 20.83 21.06 19.80 19.84 0 -0.74(-3.60%)
Nov 30, 2022 21.70 22.63 20.31 20.58 0 -1.31(-5.98%)
Nov 29, 2022 22.09 22.57 21.83 21.89 0 -0.32(-1.44%)
Nov 28, 2022 22.09 22.45 21.65 22.21 0 +1.71(+8.34%)
Nov 25, 2022 20.61 21.11 20.46 20.50 0 +0.15(+0.74%)
Nov 23, 2022 20.35 20.35 20.35 20.35 0 -0.94(-4.42%)
Nov 22, 2022 22.59 22.29 21.28 21.29 0 -1.07(-4.79%)
Nov 21, 2022 24.05 23.88 22.30 22.36 0 -0.76(-3.29%)
Nov 18, 2022 24.03 23.84 22.98 23.12 0 -0.81(-3.38%)
Nov 17, 2022 24.05 25.09 23.81 23.93 0 -0.18(-0.75%)
Nov 16, 2022 24.29 24.72 24.02 24.11 0 -0.43(-1.75%)
Nov 15, 2022 23.77 26.22 23.33 24.54 0 +0.81(+3.41%)
Nov 14, 2022 23.99 23.93 22.86 23.73 0 +1.21(+5.37%)
Nov 11, 2022 23.89 23.83 22.37 22.52 0 -1.03(-4.37%)
Nov 10, 2022 26.51 23.90 22.84 23.55 0 -2.54(-9.74%)
Nov 09, 2022 25.34 26.35 25.02 26.09 0 +0.53(+2.07%)
Nov 08, 2022 24.71 26.16 24.24 25.56 0 +1.21(+4.97%)
Nov 07, 2022 25.67 25.55 24.34 24.35 0 -0.20(-0.81%)
Nov 04, 2022 25.63 25.39 24.00 24.55 0 -0.75(-2.96%)
Nov 03, 2022 25.98 26.87 25.10 25.30 0 -0.56(-2.17%)
Nov 02, 2022 26.04 26.62 25.39 25.86 0 +0.05(+0.19%)
Nov 01, 2022 25.96 26.35 25.66 25.81 0 -0.07(-0.27%)
Oct 31, 2022 26.91 27.03 25.84 25.88 0 +0.13(+0.50%)
Oct 28, 2022 27.43 27.04 25.75 25.75 0 -1.64(-5.99%)
Oct 27, 2022 27.51 27.67 26.94 27.39 0 +0.11(+0.40%)
Oct 26, 2022 28.44 28.48 27.27 27.28 0 -1.18(-4.15%)
Oct 25, 2022 29.80 29.80 28.22 28.46 0 -1.39(-4.66%)
Oct 24, 2022 30.65 30.83 29.78 29.85 0 +0.16(+0.54%)
Oct 21, 2022 30.21 30.23 29.24 29.69 0 -0.29(-0.97%)
Oct 20, 2022 31.30 30.99 29.76 29.98 0 -0.78(-2.54%)
Oct 19, 2022 30.94 31.90 30.76 30.76 0 +0.26(+0.85%)
Oct 18, 2022 31.10 31.93 30.42 30.50 0 -0.87(-2.77%)
Oct 17, 2022 32.27 31.83 30.70 31.37 0 -0.65(-2.03%)
Oct 14, 2022 31.89 32.98 31.14 32.02 0 +0.08(+0.25%)
Oct 13, 2022 33.60 33.87 31.63 31.94 0 -1.63(-4.86%)
Oct 12, 2022 33.54 34.53 33.22 33.57 0 -0.06(-0.18%)
Oct 11, 2022 33.56 34.43 32.45 33.63 0 +1.18(+3.64%)
Oct 10, 2022 32.93 33.99 32.05 32.45 0 +1.09(+3.48%)
Oct 07, 2022 30.37 32.02 30.28 31.36 0 +0.84(+2.75%)
Oct 06, 2022 28.60 30.74 28.84 30.52 0 +1.97(+6.90%)
Oct 05, 2022 29.36 30.11 28.50 28.55 0 -0.52(-1.79%)
Oct 04, 2022 29.52 29.62 28.56 29.07 0 -1.04(-3.45%)
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.