Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.020 9.020 8.560 8.650 13,652 -0.13(-1.48%)
Dec 29, 2022 8.310 10.29 8.310 8.780 49,567 +0.73(+9.07%)
Dec 28, 2022 9.818 10.14 7.700 8.050 16,426 -1.92(-19.30%)
Dec 27, 2022 10.61 10.61 9.975 9.975 10,810 -0.63(-5.94%)
Dec 23, 2022 10.61 11.03 10.61 10.61 808 -0.33(-3.01%)
Dec 22, 2022 9.660 11.55 8.750 10.93 8,981 +0.97(+9.69%)
Dec 21, 2022 10.43 11.37 9.803 9.968 13,338 -0.85(-7.83%)
Dec 20, 2022 10.57 11.67 9.100 10.81 108,275 +0.79(+7.93%)
Dec 19, 2022 10.50 10.50 9.450 10.02 1,094 -0.83(-7.65%)
Dec 16, 2022 10.15 11.03 9.800 10.85 761 +0.24(+2.24%)
Dec 15, 2022 9.450 11.03 9.440 10.61 2,275 -0.07(-0.69%)
Dec 14, 2022 11.06 11.06 9.275 10.69 1,345 +0.70(+7.01%)
Dec 13, 2022 10.50 10.50 9.104 9.986 1,522 +0.18(+1.86%)
Dec 12, 2022 9.100 14.70 9.100 9.803 18,897 +0.86(+9.63%)
Dec 09, 2022 10.66 10.85 8.750 8.943 1,869 -1.21(-11.90%)
Dec 08, 2022 10.68 10.96 9.625 10.15 2,544 -0.35(-3.37%)
Dec 07, 2022 11.20 11.38 10.50 10.50 1,844 -0.73(-6.51%)
Dec 06, 2022 11.20 11.90 11.20 11.23 413 -0.28(-2.40%)
Dec 05, 2022 11.52 12.25 11.20 11.51 399 -0.60(-4.94%)
Dec 02, 2022 11.74 13.85 11.55 12.11 2,751 +0.54(+4.66%)
Dec 01, 2022 11.55 11.90 11.54 11.57 353 +0.54(+4.85%)
Nov 30, 2022 10.85 11.48 10.85 11.04 851 -0.52(-4.51%)
Nov 29, 2022 11.90 11.90 11.55 11.56 274 +0.36(+3.19%)
Nov 28, 2022 11.20 11.76 10.85 11.20 588 +0.35(+3.23%)
Nov 25, 2022 11.55 11.55 10.85 10.85 569 -0.86(-7.35%)
Nov 23, 2022 10.50 11.71 10.50 11.71 626 +1.56(+15.42%)
Nov 22, 2022 11.16 11.16 9.779 10.15 2,061 -0.95(-8.52%)
Nov 21, 2022 10.85 11.52 10.85 11.09 709 +0.24(+2.23%)
Nov 18, 2022 10.85 11.20 10.85 10.85 268 -0.00(-0.03%)
Nov 17, 2022 10.98 10.98 10.85 10.85 875 -0.35(-3.09%)
Nov 16, 2022 10.85 11.55 10.85 11.20 190 -0.33(-2.85%)
Nov 15, 2022 11.45 11.90 10.55 11.53 1,099 +0.08(+0.67%)
Nov 14, 2022 11.42 11.81 10.52 11.45 1,322 -0.55(-4.61%)
Nov 11, 2022 11.22 12.02 11.22 12.01 374 +0.46(+3.94%)
Nov 10, 2022 12.25 12.31 11.20 11.55 1,307 +0.00(+0.00%)
Nov 09, 2022 12.60 12.60 11.28 11.55 894 -0.70(-5.69%)
Nov 08, 2022 12.71 12.71 11.34 12.25 709 +0.00(+0.00%)
Nov 07, 2022 13.65 13.65 10.51 12.25 25,878 +1.61(+15.10%)
Nov 04, 2022 10.70 11.79 10.54 10.64 3,522 -1.07(-9.15%)
Nov 03, 2022 11.99 12.74 11.34 11.71 1,550 -0.86(-6.85%)
Nov 02, 2022 13.63 13.63 11.60 12.57 3,190 -1.18(-8.60%)
Nov 01, 2022 13.30 14.00 11.90 13.76 827 +0.53(+3.97%)
Oct 31, 2022 13.30 13.47 12.60 13.23 1,975 +0.63(+5.00%)
Oct 28, 2022 13.30 13.30 11.62 12.60 7,082 -0.71(-5.31%)
Oct 27, 2022 13.30 21.35 13.30 13.31 97,705 +1.76(+15.21%)
Oct 26, 2022 11.90 14.00 11.55 11.55 1,009 -0.06(-0.54%)
Oct 25, 2022 12.16 12.16 11.06 11.61 730 +0.64(+5.84%)
Oct 24, 2022 10.50 11.22 10.50 10.97 517 -0.23(-2.03%)
Oct 21, 2022 12.02 12.40 10.68 11.20 3,064 -0.88(-7.25%)
Oct 20, 2022 12.51 12.51 11.53 12.07 1,365 -0.53(-4.17%)
Oct 19, 2022 11.55 16.98 11.57 12.60 25,210 +1.03(+8.89%)
Oct 18, 2022 10.50 11.87 10.32 11.57 1,164 -0.00(-0.03%)
Oct 17, 2022 11.21 13.04 10.52 11.57 853 -0.85(-6.85%)
Oct 14, 2022 10.50 12.43 10.46 12.43 2,275 +0.88(+7.58%)
Oct 13, 2022 12.60 12.82 11.38 11.55 171 -1.05(-8.33%)
Oct 12, 2022 13.30 13.30 12.60 12.60 276 -0.82(-6.10%)
Oct 11, 2022 13.30 14.00 12.95 13.42 417 +0.13(+0.95%)
Oct 10, 2022 14.04 14.04 12.95 13.29 325 -0.15(-1.09%)
Oct 07, 2022 14.63 15.40 12.60 13.44 1,276 +0.50(+3.84%)
Oct 06, 2022 13.30 13.30 12.60 12.94 805 +1.04(+8.76%)
Oct 05, 2022 13.41 13.41 11.90 11.90 780 +0.66(+5.89%)
Oct 04, 2022 11.59 12.60 11.20 11.24 1,096 -0.35(-2.99%)
Oct 03, 2022 13.35 13.35 10.85 11.59 2,167 +0.13(+1.16%)
Sep 30, 2022 11.78 13.43 11.45 11.45 2,097 -0.10(-0.85%)
Sep 29, 2022 11.59 14.70 10.83 11.55 2,257 +0.61(+5.53%)
Sep 28, 2022 16.45 15.40 9.877 10.94 11,327 -3.09(-22.02%)
Sep 27, 2022 17.50 17.64 14.04 14.04 1,783 -3.07(-17.96%)
Sep 26, 2022 19.25 19.25 16.64 17.11 1,432 -1.46(-7.86%)
Sep 23, 2022 18.90 19.88 18.55 18.57 730 -0.18(-0.95%)
Sep 22, 2022 22.61 22.61 17.50 18.75 2,853 -3.36(-15.20%)
Sep 21, 2022 21.85 23.96 21.00 22.11 4,231 -0.42(-1.85%)
Sep 20, 2022 23.98 24.36 22.49 22.52 2,817 -1.53(-6.37%)
Sep 19, 2022 26.09 26.09 24.06 24.06 452 -0.79(-3.20%)
Sep 16, 2022 23.98 27.86 23.98 24.85 11,177 +0.35(+1.43%)
Sep 15, 2022 24.89 25.86 24.50 24.50 462 -0.38(-1.52%)
Sep 14, 2022 26.25 26.31 24.88 24.88 479 -1.11(-4.27%)
Sep 13, 2022 26.25 26.25 24.54 25.99 663 -0.27(-1.01%)
Sep 12, 2022 26.60 27.29 26.25 26.25 524 -0.29(-1.08%)
Sep 09, 2022 26.25 26.80 26.17 26.54 1,102 -0.55(-2.03%)
Sep 08, 2022 26.17 27.09 26.17 27.09 459 +0.84(+3.20%)
Sep 07, 2022 26.14 28.35 25.50 26.25 2,243 -0.70(-2.60%)
Sep 06, 2022 25.90 27.65 25.90 26.95 3,346 +1.05(+4.07%)
Sep 02, 2022 25.45 25.90 25.20 25.90 539 +0.00(+0.01%)
Sep 01, 2022 25.90 25.90 24.85 25.89 1,373 +0.25(+0.96%)
Aug 31, 2022 25.20 25.65 25.20 25.65 785 -0.18(-0.70%)
Aug 30, 2022 24.85 26.18 24.85 25.83 1,010 +1.19(+4.83%)
Aug 29, 2022 24.55 25.84 24.50 24.64 963 -0.04(-0.16%)
Aug 26, 2022 25.20 25.38 24.50 24.68 539 -0.62(-2.44%)
Aug 25, 2022 23.80 25.55 23.76 25.29 1,486 +1.50(+6.31%)
Aug 24, 2022 26.25 26.42 22.75 23.79 14,078 -2.62(-9.94%)
Aug 23, 2022 26.66 26.66 25.90 26.42 7,071 -0.05(-0.17%)
Aug 22, 2022 26.32 26.46 25.90 26.46 2,753 +0.03(+0.12%)
Aug 19, 2022 26.25 26.89 26.25 26.43 2,456 +0.24(+0.92%)
Aug 18, 2022 24.85 27.09 24.85 26.19 3,290 +0.64(+2.51%)
Aug 17, 2022 24.15 27.09 24.15 25.55 5,903 +0.69(+2.79%)
Aug 16, 2022 29.06 29.40 22.14 24.86 34,686 -3.84(-13.39%)
Aug 15, 2022 28.85 29.40 28.00 28.70 8,101 +2.45(+9.33%)
Aug 12, 2022 29.05 29.75 25.83 26.25 43,345 -1.40(-5.06%)
Aug 11, 2022 27.30 28.70 26.60 27.65 4,482 +0.35(+1.27%)
Aug 10, 2022 26.95 28.05 26.32 27.30 3,299 +0.35(+1.31%)
Aug 09, 2022 29.05 29.05 24.50 26.95 11,246 -2.45(-8.33%)
Aug 08, 2022 29.75 30.10 29.40 29.40 37,280 -9.98(-25.33%)
Aug 05, 2022 41.65 41.65 39.38 39.38 23,715 -1.23(-3.02%)
Aug 04, 2022 40.95 40.79 39.90 40.60 82 +1.40(+3.57%)
Aug 03, 2022 41.30 41.30 39.02 39.20 697 -1.05(-2.61%)
Aug 02, 2022 38.15 41.97 38.15 40.25 218 -2.10(-4.95%)
Aug 01, 2022 44.80 44.80 40.25 42.35 122 -0.35(-0.83%)
Jul 29, 2022 42.35 43.01 42.00 42.70 67 +0.35(+0.83%)
Jul 28, 2022 43.05 43.27 42.35 42.35 152 -0.64(-1.50%)
Jul 27, 2022 42.35 43.40 42.35 42.99 49 +0.64(+1.52%)
Jul 26, 2022 42.00 42.35 42.00 42.35 110 +0.35(+0.83%)
Jul 25, 2022 43.40 43.40 38.78 42.00 284 +1.75(+4.35%)
Jul 22, 2022 38.15 40.25 37.80 40.25 528 +3.15(+8.49%)
Jul 21, 2022 36.75 37.80 36.75 37.10 42 +0.35(+0.95%)
Jul 20, 2022 36.14 38.50 36.14 36.75 262 +0.70(+1.94%)
Jul 19, 2022 34.65 36.75 34.65 36.05 156 +1.02(+2.92%)
Jul 18, 2022 35.00 36.75 35.00 35.03 92 +0.32(+0.92%)
Jul 15, 2022 35.35 36.05 34.12 34.71 84 +1.11(+3.30%)
Jul 14, 2022 33.95 35.00 33.36 33.60 72 -1.40(-4.00%)
Jul 13, 2022 34.65 35.70 34.65 35.00 160 -1.05(-2.91%)
Jul 12, 2022 33.95 36.05 33.95 36.05 204 +1.43(+4.12%)
Jul 11, 2022 36.05 36.05 34.62 34.62 68 -1.43(-3.96%)
Jul 08, 2022 33.60 36.40 33.60 36.05 134 +1.43(+4.15%)
Jul 07, 2022 31.15 35.35 31.15 34.62 540 +1.72(+5.21%)
Jul 06, 2022 33.25 33.25 32.90 32.90 2,060 -2.10(-6.00%)
Jul 05, 2022 37.80 38.50 35.00 35.00 721 -0.35(-0.99%)
Jul 01, 2022 38.85 38.85 35.00 35.35 143 +0.00(+0.00%)
Jun 30, 2022 35.00 37.80 35.00 35.35 340 -1.05(-2.88%)
Jun 29, 2022 38.15 38.15 34.15 36.40 259 -1.40(-3.70%)
Jun 28, 2022 37.45 38.50 37.10 37.80 272 +2.45(+6.93%)
Jun 27, 2022 38.15 39.90 34.43 35.35 1,394 +5.43(+18.13%)
Jun 24, 2022 35.00 37.80 29.93 29.93 1,155 -5.07(-14.50%)
Jun 23, 2022 35.35 36.40 35.00 35.00 66 -0.35(-0.99%)
Jun 22, 2022 35.00 38.50 35.00 35.35 368 -2.10(-5.61%)
Jun 21, 2022 35.00 38.50 35.00 37.45 274 +2.10(+5.94%)
Jun 17, 2022 38.85 38.85 35.35 35.35 326 +0.35(+1.00%)
Jun 16, 2022 41.30 41.30 35.00 35.00 321 -1.05(-2.91%)
Jun 15, 2022 35.70 37.10 35.00 36.05 325 +0.70(+1.98%)
Jun 14, 2022 37.45 37.80 32.90 35.35 465 -2.45(-6.48%)
Jun 13, 2022 42.35 45.85 37.10 37.80 806 -5.95(-13.60%)
Jun 10, 2022 45.50 47.25 43.53 43.75 464 -3.50(-7.41%)
Jun 09, 2022 45.50 48.65 45.50 47.25 533 +1.75(+3.85%)
Jun 08, 2022 45.50 45.50 44.10 45.50 186 -1.05(-2.26%)
Jun 07, 2022 46.90 48.65 46.20 46.55 363 -1.05(-2.21%)
Jun 06, 2022 46.20 48.65 46.20 47.60 453 +0.00(+0.00%)
Jun 03, 2022 47.60 49.00 46.55 47.60 343 +1.75(+3.82%)
Jun 02, 2022 48.30 48.30 45.45 45.85 87 -2.45(-5.07%)
Jun 01, 2022 47.25 48.30 47.25 48.30 64 +0.00(+0.00%)
May 31, 2022 48.30 48.30 46.64 48.30 88 +3.50(+7.80%)
May 27, 2022 44.10 46.90 43.75 44.80 256 +2.10(+4.93%)
May 26, 2022 44.45 45.50 42.70 42.70 440 -1.75(-3.94%)
May 25, 2022 45.92 47.25 43.92 44.45 254 -1.75(-3.79%)
May 24, 2022 46.90 47.25 45.85 46.20 328 +0.00(+0.00%)
May 23, 2022 45.50 46.55 44.45 46.20 337 +0.70(+1.54%)
May 20, 2022 58.10 58.10 45.50 45.50 1,052 -0.70(-1.52%)
May 19, 2022 44.10 46.20 44.10 46.20 366 +3.15(+7.32%)
May 18, 2022 51.10 54.25 42.00 43.05 1,445 -7.70(-15.17%)
May 17, 2022 51.10 53.20 50.75 50.75 841 -0.35(-0.68%)
May 16, 2022 50.75 51.80 50.75 51.10 337 +2.10(+4.29%)
May 13, 2022 60.20 60.20 47.32 49.00 1,508 +3.15(+6.87%)
May 12, 2022 47.95 53.24 44.80 45.85 1,561 +2.10(+4.80%)
May 11, 2022 54.45 54.45 43.05 43.75 3,096 -8.40(-16.11%)
May 10, 2022 53.20 53.41 50.75 52.15 420 -1.05(-1.97%)
May 09, 2022 57.75 57.75 53.20 53.20 664 -2.10(-3.80%)
May 06, 2022 54.95 56.70 54.95 55.30 407 +2.80(+5.33%)
May 05, 2022 57.05 57.05 52.15 52.50 485 -2.45(-4.46%)
May 04, 2022 53.20 56.00 52.50 54.95 415 -1.40(-2.48%)
May 03, 2022 52.85 57.05 52.85 56.35 299 -0.35(-0.62%)
May 02, 2022 57.05 57.40 56.35 56.70 651 +1.05(+1.89%)
Apr 29, 2022 58.80 59.15 53.20 55.65 581 -2.80(-4.79%)
Apr 28, 2022 58.10 59.16 57.75 58.45 509 -0.70(-1.18%)
Apr 27, 2022 58.80 59.85 58.45 59.15 306 -0.35(-0.59%)
Apr 26, 2022 63.00 68.25 57.75 59.50 1,089 -4.55(-7.10%)
Apr 25, 2022 65.45 66.85 63.35 64.05 414 -1.40(-2.14%)
Apr 22, 2022 69.30 69.30 65.09 65.45 510 -0.70(-1.06%)
Apr 21, 2022 66.15 66.85 65.45 66.15 478 -0.35(-0.53%)
Apr 20, 2022 68.25 68.42 65.80 66.50 107 +0.00(+0.00%)
Apr 19, 2022 72.45 72.45 65.80 66.50 558 -1.05(-1.55%)
Apr 18, 2022 68.60 68.78 67.20 67.55 421 -0.70(-1.03%)
Apr 14, 2022 68.25 69.12 67.90 68.25 478 -0.00(-0.01%)
Apr 13, 2022 68.25 69.65 68.25 68.25 219 +0.00(+0.01%)
Apr 12, 2022 68.60 70.17 67.90 68.25 593 -1.22(-1.76%)
Apr 11, 2022 67.90 70.70 67.90 69.47 669 -0.53(-0.75%)
Apr 08, 2022 73.15 73.15 68.32 70.00 627 -1.05(-1.48%)
Apr 07, 2022 74.20 75.60 70.70 71.05 628 -3.50(-4.69%)
Apr 06, 2022 79.45 79.45 73.50 74.55 410 -2.80(-3.62%)
Apr 05, 2022 76.65 79.10 74.20 77.35 219 +0.00(+0.00%)
Apr 04, 2022 77.35 78.75 75.25 77.35 757 +1.75(+2.31%)
Apr 01, 2022 77.70 77.70 75.25 75.60 377 -1.05(-1.37%)
Mar 31, 2022 78.05 78.05 73.85 76.65 539 +2.45(+3.30%)
Mar 30, 2022 73.50 76.29 72.80 74.20 457 +1.05(+1.44%)
Mar 29, 2022 78.40 78.40 66.50 73.15 3,499 -5.25(-6.70%)
Mar 28, 2022 77.11 79.44 75.25 78.40 978 +1.86(+2.42%)
Mar 25, 2022 77.35 78.19 75.60 76.55 857 -0.10(-0.13%)
Mar 24, 2022 75.95 77.35 73.15 76.65 1,033 +0.98(+1.30%)
Mar 23, 2022 75.60 76.65 74.20 75.66 433 +0.06(+0.08%)
Mar 22, 2022 74.90 76.65 71.75 75.60 368 +2.10(+2.86%)
Mar 21, 2022 74.90 74.90 70.35 73.50 626 +0.35(+0.48%)
Mar 18, 2022 78.75 78.75 71.40 73.15 1,883 -1.05(-1.42%)
Mar 17, 2022 71.75 79.45 70.70 74.20 1,393 +0.35(+0.47%)
Mar 16, 2022 76.65 76.65 69.65 73.85 1,042 +4.90(+7.11%)
Mar 15, 2022 70.00 78.75 68.25 68.95 2,270 -0.70(-1.01%)
Mar 14, 2022 77.00 86.45 67.55 69.65 4,826 -2.80(-3.86%)
Mar 11, 2022 68.60 76.65 66.70 72.45 2,124 +3.85(+5.61%)
Mar 10, 2022 70.00 71.40 67.20 68.60 546 -1.75(-2.49%)
Mar 09, 2022 68.25 73.85 68.25 70.35 931 +2.10(+3.08%)
Mar 08, 2022 71.05 71.05 68.25 68.25 1,668 -3.15(-4.41%)
Mar 07, 2022 72.80 73.77 71.40 71.40 806 -3.85(-5.12%)
Mar 04, 2022 76.65 77.51 70.35 75.25 1,343 -1.75(-2.27%)
Mar 03, 2022 78.75 80.50 76.39 77.00 651 -1.75(-2.22%)
Mar 02, 2022 89.95 89.95 78.58 78.75 300 +1.05(+1.35%)
Mar 01, 2022 82.60 88.20 76.30 77.70 654 -0.70(-0.89%)
Feb 28, 2022 77.00 80.50 77.00 78.40 422 -1.05(-1.32%)
Feb 25, 2022 77.70 79.45 77.88 79.45 484 +2.45(+3.18%)
Feb 24, 2022 74.55 77.00 73.50 77.00 871 +0.00(+0.00%)
Feb 23, 2022 78.40 78.75 75.95 77.00 372 -1.40(-1.79%)
Feb 22, 2022 78.75 80.85 77.00 78.40 542 -2.45(-3.03%)
Feb 18, 2022 80.85 0 -1.05(-1.28%)
Feb 17, 2022 88.90 90.10 78.92 81.90 827 -2.80(-3.31%)
Feb 16, 2022 96.98 96.98 82.60 84.70 410 -0.70(-0.82%)
Feb 15, 2022 85.75 87.50 82.25 85.40 457 +1.40(+1.67%)
Feb 14, 2022 84.00 89.95 82.95 84.00 488 +0.00(+0.00%)
Feb 11, 2022 86.62 89.68 82.25 84.00 1,054 -4.55(-5.14%)
Feb 10, 2022 93.10 93.10 86.10 88.55 534 +2.45(+2.85%)
Feb 09, 2022 85.75 89.20 85.75 86.10 212 +0.35(+0.41%)
Feb 08, 2022 91.35 93.80 83.65 85.75 986 -7.00(-7.55%)
Feb 07, 2022 91.00 99.05 87.85 92.75 1,409 +1.75(+1.92%)
Feb 04, 2022 90.30 91.00 87.64 91.00 570 -0.35(-0.38%)
Feb 03, 2022 91.00 92.40 91.35 3,238 -2.28(-2.43%)
Feb 02, 2022 94.50 95.55 91.70 93.62 399 +0.17(+0.19%)
Feb 01, 2022 93.10 95.20 91.70 93.45 177 +4.20(+4.71%)
Jan 31, 2022 86.80 89.25 403 +4.90(+5.81%)
Jan 28, 2022 87.50 88.20 84.00 84.35 1,034 -1.40(-1.63%)
Jan 27, 2022 101.85 101.85 85.75 85.75 934 -9.45(-9.93%)
Jan 26, 2022 92.05 103.60 91.35 95.20 774 +4.20(+4.62%)
Jan 25, 2022 87.15 92.40 86.10 91.00 683 +1.75(+1.96%)
Jan 24, 2022 87.50 92.75 82.95 89.25 1,983 +0.00(+0.00%)
Jan 21, 2022 93.10 94.50 89.25 89.25 1,624 -5.25(-5.56%)
Jan 20, 2022 95.20 99.40 93.10 94.50 2,282 -1.05(-1.10%)
Jan 19, 2022 100.45 102.20 95.55 95.55 2,252 -4.90(-4.88%)
Jan 18, 2022 105.00 108.43 98.70 100.45 1,772 -5.95(-5.59%)
Jan 14, 2022 106.40 0 -4.20(-3.80%)
Jan 13, 2022 115.50 115.50 110.25 110.60 2,007 -4.90(-4.24%)
Jan 12, 2022 115.15 116.90 113.75 115.50 927 +0.35(+0.30%)
Jan 11, 2022 115.50 117.60 114.10 115.15 503 +0.35(+0.30%)
Jan 10, 2022 122.85 129.15 114.80 114.80 4,818 -12.60(-9.89%)
Jan 07, 2022 130.55 132.04 125.83 127.40 887 -3.50(-2.67%)
Jan 06, 2022 127.40 132.30 124.60 130.90 1,762 +3.15(+2.47%)
Jan 05, 2022 135.80 137.90 127.75 127.75 3,072 -10.15(-7.36%)
Jan 04, 2022 142.80 144.55 133.00 137.90 1,985 -5.95(-4.14%)
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.