MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 9.250 9.380 8.920 9.300 191,881 -0.08(-0.85%)
Jun 30, 2022 9.480 9.650 9.180 9.380 139,532 -0.28(-2.90%)
Jun 29, 2022 9.590 9.670 9.100 9.660 220,057 +0.04(+0.42%)
Jun 28, 2022 10.07 10.09 9.510 9.620 140,823 -0.45(-4.47%)
Jun 27, 2022 10.10 10.42 9.800 10.07 151,840 +0.21(+2.13%)
Jun 24, 2022 10.09 10.44 9.800 9.860 274,185 -0.08(-0.80%)
Jun 23, 2022 9.730 10.19 9.460 9.940 166,202 +0.27(+2.79%)
Jun 22, 2022 9.660 10.05 9.600 9.670 156,228 -0.21(-2.13%)
Jun 21, 2022 9.720 10.18 9.720 9.880 191,569 +0.20(+2.07%)
Jun 17, 2022 9.220 9.890 9.190 9.680 197,144 +0.54(+5.91%)
Jun 16, 2022 9.310 9.600 9.030 9.140 177,204 -0.51(-5.28%)
Jun 15, 2022 9.260 9.930 9.170 9.650 185,466 +0.52(+5.70%)
Jun 14, 2022 9.400 9.550 9.015 9.130 180,529 -0.20(-2.14%)
Jun 13, 2022 9.760 9.760 9.250 9.330 303,621 -0.79(-7.81%)
Jun 10, 2022 10.50 10.63 10.00 10.12 199,497 -0.53(-4.98%)
Jun 09, 2022 11.18 11.40 10.60 10.65 167,820 -0.73(-6.41%)
Jun 08, 2022 11.49 11.65 11.11 11.38 153,880 -0.12(-1.04%)
Jun 07, 2022 11.28 11.72 11.20 11.50 167,319 +0.10(+0.88%)
Jun 06, 2022 11.63 12.00 11.26 11.40 181,426 -0.15(-1.30%)
Jun 03, 2022 11.50 11.88 11.21 11.55 149,549 -0.47(-3.91%)
Jun 02, 2022 11.36 12.17 10.93 12.02 222,800 +0.57(+4.98%)
Jun 01, 2022 12.06 12.51 11.14 11.45 259,659 -0.70(-5.76%)
May 31, 2022 13.00 13.15 11.91 12.15 377,614 -0.84(-6.47%)
May 27, 2022 12.23 13.30 12.04 12.99 240,384 +1.01(+8.43%)
May 26, 2022 11.61 12.35 11.61 11.98 155,374 +0.40(+3.45%)
May 25, 2022 11.02 11.82 11.02 11.58 177,557 +0.49(+4.42%)
May 24, 2022 11.75 11.75 10.84 11.09 194,693 -1.00(-8.27%)
May 23, 2022 12.43 12.43 11.61 12.09 180,171 -0.30(-2.42%)
May 20, 2022 12.71 12.88 11.68 12.39 220,590 +0.20(+1.64%)
May 19, 2022 11.51 12.65 11.51 12.19 171,273 +0.54(+4.64%)
May 18, 2022 11.95 12.55 11.51 11.65 234,385 -0.49(-4.04%)
May 17, 2022 11.61 12.18 11.44 12.14 196,357 +0.82(+7.24%)
May 16, 2022 11.48 11.94 11.13 11.32 188,129 -0.20(-1.74%)
May 13, 2022 10.94 11.74 10.67 11.52 207,880 +1.01(+9.61%)
May 12, 2022 10.00 10.88 9.520 10.51 368,238 +0.38(+3.75%)
May 11, 2022 11.22 11.50 10.00 10.13 379,106 -1.25(-10.98%)
May 10, 2022 11.77 12.10 10.91 11.38 328,439 -0.03(-0.26%)
May 09, 2022 11.53 11.81 10.46 11.41 526,368 -0.65(-5.39%)
May 06, 2022 12.46 12.81 11.82 12.06 234,412 -0.74(-5.78%)
May 05, 2022 13.15 13.36 12.35 12.80 238,601 -0.59(-4.41%)
May 04, 2022 13.05 13.48 11.91 13.39 378,584 +0.65(+5.10%)
May 03, 2022 11.50 12.90 10.92 12.74 541,365 +1.32(+11.56%)
May 02, 2022 10.50 11.60 10.33 11.42 456,962 +0.97(+9.28%)
Apr 29, 2022 10.91 11.46 10.41 10.45 417,817 -0.83(-7.36%)
Apr 28, 2022 10.61 12.00 9.670 11.28 890,491 +2.02(+21.81%)
Apr 27, 2022 9.700 9.880 9.220 9.260 480,661 -0.52(-5.32%)
Apr 26, 2022 10.45 10.45 9.750 9.780 399,384 -0.73(-6.95%)
Apr 25, 2022 10.01 10.57 9.830 10.51 214,560 +0.35(+3.44%)
Apr 22, 2022 10.39 10.75 10.02 10.16 250,818 -0.21(-2.03%)
Apr 21, 2022 10.59 11.00 10.08 10.37 303,529 -0.13(-1.24%)
Apr 20, 2022 11.08 11.14 10.30 10.50 291,015 -0.34(-3.14%)
Apr 19, 2022 10.60 10.94 10.25 10.84 233,241 +0.23(+2.17%)
Apr 18, 2022 11.26 11.32 10.50 10.61 423,473 -0.72(-6.35%)
Apr 14, 2022 11.83 12.14 10.96 11.33 876,059 +0.76(+7.19%)
Apr 13, 2022 10.31 10.70 10.20 10.57 192,450 +0.42(+4.14%)
Apr 12, 2022 10.75 10.97 10.02 10.15 347,633 -0.26(-2.50%)
Apr 11, 2022 10.73 10.90 10.10 10.41 378,136 -0.59(-5.36%)
Apr 08, 2022 11.42 11.42 10.80 11.00 227,609 -0.50(-4.35%)
Apr 07, 2022 11.42 11.79 11.16 11.50 222,327 +0.10(+0.88%)
Apr 06, 2022 11.88 12.03 11.22 11.40 283,531 -0.91(-7.39%)
Apr 05, 2022 13.28 13.28 12.14 12.31 280,300 -0.96(-7.23%)
Apr 04, 2022 13.00 13.49 13.00 13.27 153,543 +0.35(+2.71%)
Apr 01, 2022 13.06 13.30 12.65 12.92 173,473 -0.14(-1.07%)
Mar 31, 2022 13.39 13.60 12.82 13.06 200,647 -0.28(-2.10%)
Mar 30, 2022 14.18 14.44 13.20 13.34 158,922 -0.91(-6.39%)
Mar 29, 2022 13.86 14.36 13.57 14.25 201,096 +0.48(+3.49%)
Mar 28, 2022 13.39 13.96 12.79 13.77 260,117 +0.41(+3.07%)
Mar 25, 2022 14.00 14.00 13.25 13.36 200,745 -0.83(-5.85%)
Mar 24, 2022 13.67 14.22 13.11 14.19 170,646 +0.63(+4.65%)
Mar 23, 2022 13.32 14.08 13.00 13.56 191,253 +0.13(+0.97%)
Mar 22, 2022 13.35 14.10 13.07 13.43 182,415 +0.08(+0.60%)
Mar 21, 2022 13.85 13.85 12.69 13.35 182,943 -0.50(-3.61%)
Mar 18, 2022 13.12 14.44 13.11 13.85 270,775 +0.61(+4.61%)
Mar 17, 2022 12.14 13.30 11.87 13.24 185,813 +0.91(+7.38%)
Mar 16, 2022 11.72 12.45 11.52 12.33 278,131 +1.06(+9.41%)
Mar 15, 2022 10.83 11.35 10.53 11.27 272,252 +0.44(+4.06%)
Mar 14, 2022 12.28 12.28 10.65 10.83 449,959 -1.42(-11.59%)
Mar 11, 2022 13.31 13.39 12.21 12.25 197,673 -0.75(-5.77%)
Mar 10, 2022 12.57 13.09 12.30 13.00 341,302 -0.06(-0.46%)
Mar 09, 2022 12.76 13.06 12.46 13.06 438,832 +0.73(+5.92%)
Mar 08, 2022 13.26 13.72 12.20 12.33 628,982 -0.93(-7.01%)
Mar 07, 2022 14.03 14.50 13.16 13.26 437,170 -0.77(-5.49%)
Mar 04, 2022 14.48 14.99 13.78 14.03 275,927 -0.82(-5.52%)
Mar 03, 2022 15.58 15.84 14.55 14.85 170,352 -0.90(-5.71%)
Mar 02, 2022 15.64 16.07 14.75 15.75 215,944 +0.20(+1.29%)
Mar 01, 2022 15.95 16.77 15.30 15.55 259,562 -0.50(-3.12%)
Feb 28, 2022 15.98 16.80 15.61 16.05 231,712 -0.15(-0.93%)
Feb 25, 2022 16.06 16.23 15.56 16.20 238,996 +0.08(+0.50%)
Feb 24, 2022 13.52 16.20 13.36 16.12 338,995 +1.58(+10.87%)
Feb 23, 2022 15.22 15.67 14.50 14.54 380,194 -0.35(-2.35%)
Feb 22, 2022 16.90 17.25 14.70 14.89 437,243 -2.42(-13.98%)
Feb 18, 2022 17.31 0 -0.38(-2.15%)
Feb 17, 2022 17.67 18.95 17.65 17.69 286,724 -0.68(-3.70%)
Feb 16, 2022 16.27 18.60 16.01 18.37 477,453 +0.35(+1.94%)
Feb 15, 2022 16.76 18.50 16.06 18.02 670,197 +1.74(+10.69%)
Feb 14, 2022 16.29 17.41 15.87 16.28 502,993 +0.48(+3.04%)
Feb 11, 2022 17.56 18.00 15.55 15.80 484,200 -1.85(-10.48%)
Feb 10, 2022 16.61 18.95 16.52 17.65 473,925 +0.32(+1.85%)
Feb 09, 2022 17.51 17.80 16.45 17.33 703,362 -0.03(-0.17%)
Feb 08, 2022 14.62 17.45 14.51 17.36 1,877,009 +3.35(+23.91%)
Feb 07, 2022 14.15 14.72 13.83 14.01 238,673 +0.00(+0.00%)
Feb 04, 2022 13.30 14.17 13.10 14.01 212,926 +0.77(+5.82%)
Feb 03, 2022 13.59 13.16 13.24 175,401 -0.90(-6.36%)
Feb 02, 2022 14.56 14.61 13.16 14.14 257,881 -0.20(-1.39%)
Feb 01, 2022 14.36 14.77 13.51 14.34 222,043 +0.21(+1.49%)
Jan 31, 2022 12.49 14.18 14.13 282,536 +1.62(+12.95%)
Jan 28, 2022 12.08 12.52 11.32 12.51 302,159 +0.54(+4.51%)
Jan 27, 2022 13.39 13.45 11.88 11.97 435,496 -1.04(-7.99%)
Jan 26, 2022 14.14 14.34 12.86 13.01 369,849 -0.66(-4.83%)
Jan 25, 2022 13.86 14.37 13.25 13.67 240,291 -0.79(-5.46%)
Jan 24, 2022 13.74 14.47 12.66 14.46 640,445 +0.59(+4.25%)
Jan 21, 2022 14.30 15.19 13.76 13.87 509,391 -0.65(-4.48%)
Jan 20, 2022 14.98 15.58 14.51 14.52 365,979 -0.25(-1.69%)
Jan 19, 2022 15.36 15.69 14.39 14.77 340,015 -0.44(-2.89%)
Jan 18, 2022 16.00 16.65 15.16 15.21 344,651 -1.27(-7.71%)
Jan 14, 2022 16.48 0 -0.10(-0.60%)
Jan 13, 2022 17.69 18.21 16.51 16.58 187,041 -0.79(-4.55%)
Jan 12, 2022 18.18 18.57 17.20 17.37 201,982 -0.43(-2.42%)
Jan 11, 2022 16.73 18.54 16.38 17.80 275,991 +1.10(+6.59%)
Jan 10, 2022 17.07 17.25 16.01 16.70 404,600 -0.70(-4.02%)
Jan 07, 2022 18.08 18.79 17.37 17.40 200,890 -0.59(-3.28%)
Jan 06, 2022 18.30 18.81 17.22 17.99 309,405 -0.50(-2.70%)
Jan 05, 2022 19.40 19.43 18.21 18.49 306,225 -1.01(-5.18%)
Jan 04, 2022 20.43 20.49 18.79 19.50 223,585 -0.79(-3.89%)
Jan 03, 2022 20.43 21.28 20.00 20.29 183,637 +0.17(+0.84%)
Dec 31, 2021 20.42 20.95 20.05 20.12 172,923 -0.43(-2.09%)
Dec 30, 2021 19.58 21.49 19.56 20.55 174,183 +0.81(+4.10%)
Dec 29, 2021 20.06 20.28 19.37 19.74 201,363 -0.40(-1.99%)
Dec 28, 2021 21.49 21.49 20.12 20.14 151,897 -1.26(-5.89%)
Dec 27, 2021 21.48 22.00 21.07 21.40 177,116 +0.13(+0.61%)
Dec 23, 2021 21.08 21.66 20.87 21.27 121,410 +0.20(+0.95%)
Dec 22, 2021 20.53 21.34 20.15 21.07 191,112 +0.67(+3.28%)
Dec 21, 2021 19.88 20.61 19.63 20.40 175,015 +0.84(+4.29%)
Dec 20, 2021 19.37 19.83 18.88 19.56 196,320 -0.56(-2.78%)
Dec 17, 2021 19.34 20.41 18.90 20.12 284,638 +0.49(+2.50%)
Dec 16, 2021 21.13 21.13 19.35 19.63 340,718 -1.19(-5.72%)
Dec 15, 2021 19.80 20.89 18.73 20.82 360,424 +1.21(+6.17%)
Dec 14, 2021 19.28 20.00 19.18 19.61 535,896 -0.71(-3.49%)
Dec 13, 2021 20.40 21.50 19.81 20.32 250,027 -0.78(-3.70%)
Dec 10, 2021 21.60 21.60 20.62 21.10 384,029 -0.29(-1.36%)
Dec 09, 2021 21.71 22.07 21.07 21.39 209,523 -0.57(-2.60%)
Dec 08, 2021 21.36 22.17 20.84 21.96 171,378 +0.48(+2.23%)
Dec 07, 2021 20.96 22.34 20.93 21.48 259,287 +1.28(+6.34%)
Dec 06, 2021 20.41 20.49 18.60 20.20 323,167 -0.15(-0.74%)
Dec 03, 2021 22.12 22.32 19.96 20.35 463,045 -1.28(-5.92%)
Dec 02, 2021 23.03 23.47 20.76 21.63 508,841 -1.45(-6.28%)
Dec 01, 2021 24.24 25.59 23.06 23.08 335,221 -1.01(-4.19%)
Nov 30, 2021 23.00 24.17 23.00 24.09 279,534 +0.85(+3.66%)
Nov 29, 2021 23.97 24.49 22.86 23.24 330,831 +0.11(+0.48%)
Nov 26, 2021 23.16 23.49 22.02 23.13 251,135 -0.99(-4.10%)
Nov 24, 2021 22.96 24.72 22.51 24.12 212,023 +0.70(+2.99%)
Nov 23, 2021 25.50 25.94 22.77 23.42 604,325 -2.17(-8.48%)
Nov 22, 2021 28.57 29.01 25.55 25.59 428,617 -2.71(-9.58%)
Nov 19, 2021 27.93 29.05 27.85 28.30 233,834 +0.43(+1.54%)
Nov 18, 2021 29.04 27.97 27.67 27.87 318,955 -0.90(-3.13%)
Nov 17, 2021 30.39 30.96 28.67 28.77 276,203 -1.74(-5.70%)
Nov 16, 2021 30.74 31.10 29.38 30.51 475,376 -0.55(-1.77%)
Nov 15, 2021 31.95 33.13 30.13 31.06 389,495 -0.71(-2.23%)
Nov 12, 2021 29.70 33.06 29.58 31.77 531,126 +2.19(+7.40%)
Nov 11, 2021 28.50 30.21 28.50 29.58 368,322 +1.61(+5.76%)
Nov 10, 2021 29.93 27.97 426,643 -1.79(-6.01%)
Nov 09, 2021 28.36 30.58 27.17 29.76 1,058,610 +1.65(+5.87%)
Nov 08, 2021 28.79 29.92 27.28 28.11 529,821 -0.15(-0.53%)
Nov 05, 2021 25.31 29.50 25.30 28.26 1,120,791 +3.24(+12.95%)
Nov 04, 2021 23.65 25.29 23.18 25.02 424,576 +1.40(+5.93%)
Nov 03, 2021 22.39 23.93 21.99 23.62 336,935 +1.31(+5.87%)
Nov 02, 2021 22.08 22.48 21.18 22.31 237,022 +0.13(+0.59%)
Nov 01, 2021 21.60 23.23 22.00 22.18 396,774 +0.57(+2.64%)
Oct 29, 2021 23.10 23.31 21.30 21.61 438,481 -1.32(-5.76%)
Oct 28, 2021 21.95 22.93 312,262 +1.23(+5.67%)
Oct 27, 2021 23.04 23.13 21.45 21.70 384,388 -1.51(-6.51%)
Oct 26, 2021 24.80 23.12 23.21 300,682 -1.32(-5.38%)
Oct 25, 2021 23.80 24.73 23.63 24.53 244,521 +0.84(+3.55%)
Oct 22, 2021 24.72 24.91 23.40 23.69 210,147 -1.11(-4.48%)
Oct 21, 2021 24.72 25.35 24.21 24.80 155,407 +0.11(+0.45%)
Oct 20, 2021 24.92 25.09 24.15 24.69 173,896 -0.22(-0.88%)
Oct 19, 2021 24.64 25.46 24.30 24.91 283,874 +0.66(+2.72%)
Oct 18, 2021 23.77 24.68 23.60 24.25 186,082 +0.43(+1.81%)
Oct 15, 2021 24.65 24.65 23.52 23.82 188,494 -0.45(-1.85%)
Oct 14, 2021 23.66 24.57 23.38 24.27 250,317 +1.04(+4.48%)
Oct 13, 2021 23.38 24.20 23.00 23.23 237,186 +0.11(+0.48%)
Oct 12, 2021 22.25 23.14 22.03 23.12 211,605 +1.07(+4.85%)
Oct 11, 2021 21.44 22.61 21.29 22.05 142,520 +0.52(+2.42%)
Oct 08, 2021 22.82 22.89 21.36 21.53 247,916 -1.23(-5.40%)
Oct 07, 2021 22.91 23.89 22.66 22.76 374,648 +0.17(+0.75%)
Oct 06, 2021 22.79 23.26 22.01 22.59 210,175 -0.55(-2.38%)
Oct 05, 2021 22.44 23.74 21.84 23.14 244,899 +0.85(+3.81%)
Oct 04, 2021 23.54 23.57 22.13 22.29 309,376 -1.40(-5.91%)
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.
TOP
Email a Story