Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.14 0 -0.08(-0.56%)
Sep 29, 2022 14.36 14.48 14.13 14.22 589,104 -0.29(-2.00%)
Sep 28, 2022 14.14 14.68 14.09 14.51 581,856 +0.33(+2.33%)
Sep 27, 2022 14.23 14.39 14.15 14.18 470,172 -0.09(-0.63%)
Sep 26, 2022 14.42 14.62 14.26 14.27 874,463 -0.09(-0.63%)
Sep 23, 2022 14.48 14.53 14.15 14.36 727,187 -0.21(-1.44%)
Sep 22, 2022 14.70 14.75 14.36 14.57 463,648 -0.17(-1.15%)
Sep 21, 2022 15.00 15.11 14.71 14.74 656,523 -0.19(-1.27%)
Sep 20, 2022 14.41 15.01 14.31 14.93 741,184 +0.40(+2.75%)
Sep 19, 2022 14.64 14.80 14.46 14.53 499,594 -0.27(-1.82%)
Sep 16, 2022 14.70 14.87 14.44 14.80 1,054,785 +0.02(+0.14%)
Sep 15, 2022 14.61 14.85 14.54 14.78 434,411 +0.06(+0.41%)
Sep 14, 2022 14.59 14.76 14.38 14.72 471,297 +0.09(+0.62%)
Sep 13, 2022 14.78 14.90 14.56 14.63 475,490 -0.60(-3.94%)
Sep 12, 2022 15.21 15.35 15.05 15.23 438,600 +0.17(+1.13%)
Sep 09, 2022 15.31 15.48 15.02 15.06 392,228 -0.20(-1.31%)
Sep 08, 2022 15.07 15.27 14.88 15.26 531,218 +0.01(+0.07%)
Sep 07, 2022 15.24 15.42 15.05 15.25 484,026 -0.09(-0.59%)
Sep 06, 2022 15.56 15.69 15.18 15.34 557,608 -0.29(-1.86%)
Sep 02, 2022 15.73 15.99 15.50 15.63 490,205 -0.03(-0.19%)
Sep 01, 2022 15.59 15.79 15.17 15.66 843,623 -0.25(-1.57%)
Aug 31, 2022 16.36 16.45 15.85 15.91 946,846 -0.48(-2.93%)
Aug 30, 2022 15.80 16.39 15.79 16.39 569,200 +0.71(+4.53%)
Aug 29, 2022 15.60 15.86 15.55 15.68 301,272 -0.10(-0.63%)
Aug 26, 2022 16.26 16.26 15.61 15.78 309,605 -0.48(-2.95%)
Aug 25, 2022 16.00 16.30 15.98 16.26 288,608 +0.28(+1.75%)
Aug 24, 2022 16.07 16.14 15.94 15.98 320,503 -0.09(-0.56%)
Aug 23, 2022 16.13 16.20 16.01 16.07 318,781 -0.09(-0.56%)
Aug 22, 2022 16.13 16.33 16.09 16.16 389,021 -0.19(-1.16%)
Aug 19, 2022 16.45 16.58 16.24 16.35 318,727 -0.24(-1.44%)
Aug 18, 2022 16.28 16.62 16.21 16.59 293,623 +0.35(+2.15%)
Aug 17, 2022 16.36 16.46 16.08 16.24 396,508 -0.36(-2.16%)
Aug 16, 2022 16.31 16.66 16.31 16.60 389,788 +0.15(+0.91%)
Aug 15, 2022 16.21 16.64 16.19 16.45 357,376 +0.16(+0.98%)
Aug 12, 2022 16.27 16.42 16.14 16.29 280,995 +0.15(+0.93%)
Aug 11, 2022 16.17 16.37 16.03 16.14 339,696 +0.02(+0.12%)
Aug 10, 2022 16.16 16.36 16.04 16.12 414,468 +0.20(+1.25%)
Aug 09, 2022 15.72 16.30 15.67 15.92 1,082,962 -0.44(-2.68%)
Aug 08, 2022 16.56 16.84 16.23 16.36 372,246 -0.22(-1.32%)
Aug 05, 2022 16.40 16.77 16.35 16.58 475,266 -0.02(-0.12%)
Aug 04, 2022 16.84 16.96 16.58 16.60 414,940 -0.30(-1.77%)
Aug 03, 2022 16.41 17.11 16.41 16.90 443,481 +0.59(+3.61%)
Aug 02, 2022 16.65 16.68 16.31 16.31 374,007 -0.52(-3.08%)
Aug 01, 2022 16.56 16.94 16.55 16.83 371,623 +0.11(+0.66%)
Jul 29, 2022 16.54 16.75 16.39 16.72 361,409 +0.13(+0.78%)
Jul 28, 2022 16.50 16.68 16.32 16.59 348,677 +0.06(+0.36%)
Jul 27, 2022 15.86 16.61 15.86 16.53 372,863 +0.70(+4.41%)
Jul 26, 2022 15.80 15.85 15.50 15.83 244,185 +0.14(+0.89%)
Jul 25, 2022 15.89 16.02 15.54 15.69 377,872 -0.21(-1.32%)
Jul 22, 2022 16.11 16.19 15.85 15.90 357,429 -0.25(-1.54%)
Jul 21, 2022 15.95 16.17 15.84 16.15 385,973 +0.18(+1.12%)
Jul 20, 2022 15.37 16.04 15.37 15.97 406,036 +0.57(+3.69%)
Jul 19, 2022 15.09 15.47 15.09 15.40 394,730 +0.62(+4.18%)
Jul 18, 2022 14.92 15.07 14.71 14.78 490,547 +0.03(+0.20%)
Jul 15, 2022 14.90 14.90 14.46 14.75 405,864 +0.25(+1.72%)
Jul 14, 2022 14.68 14.93 14.33 14.51 282,958 -0.34(-2.28%)
Jul 13, 2022 14.67 15.09 14.59 14.84 325,492 +0.00(+0.00%)
Jul 12, 2022 14.97 15.20 14.74 14.84 346,435 -0.10(-0.67%)
Jul 11, 2022 14.87 14.96 14.76 14.94 402,656 +0.00(+0.00%)
Jul 08, 2022 14.75 15.05 14.68 14.94 336,656 +0.09(+0.60%)
Jul 07, 2022 14.64 15.02 14.64 14.85 324,132 +0.37(+2.55%)
Jul 06, 2022 14.93 14.93 14.30 14.49 427,134 -0.45(-3.00%)
Jul 05, 2022 13.96 14.95 13.95 14.93 748,397 +0.65(+4.54%)
Jul 01, 2022 14.31 14.45 14.00 14.29 428,181 -0.10(-0.69%)
Jun 30, 2022 14.36 14.67 14.21 14.39 477,344 -0.22(-1.50%)
Jun 29, 2022 14.53 14.62 14.28 14.61 342,066 +0.03(+0.21%)
Jun 28, 2022 15.19 15.24 14.56 14.58 320,393 -0.50(-3.31%)
Jun 27, 2022 14.86 15.18 14.72 15.07 388,261 +0.29(+1.96%)
Jun 24, 2022 14.53 14.81 14.52 14.78 855,318 +0.35(+2.42%)
Jun 23, 2022 14.29 14.60 14.29 14.44 365,349 +0.27(+1.90%)
Jun 22, 2022 13.89 14.26 13.89 14.17 403,776 +0.07(+0.49%)
Jun 21, 2022 14.25 14.70 13.96 14.10 665,878 +0.15(+1.07%)
Jun 17, 2022 13.61 13.99 13.61 13.95 2,357,851 +0.46(+3.40%)
Jun 16, 2022 13.86 14.00 13.35 13.49 945,370 -0.72(-5.05%)
Jun 15, 2022 14.09 14.36 13.95 14.21 946,880 +0.34(+2.44%)
Jun 14, 2022 14.55 14.67 13.57 13.87 1,670,589 -0.71(-4.86%)
Jun 13, 2022 15.11 15.36 14.49 14.58 538,665 -1.00(-6.40%)
Jun 10, 2022 15.76 16.08 15.50 15.57 364,442 -0.37(-2.31%)
Jun 09, 2022 16.16 16.56 15.91 15.94 299,835 -0.36(-2.20%)
Jun 08, 2022 16.54 16.55 16.22 16.30 321,925 -0.31(-1.86%)
Jun 07, 2022 16.36 16.64 16.29 16.61 556,644 +0.08(+0.48%)
Jun 06, 2022 16.58 16.66 16.38 16.53 214,901 +0.08(+0.49%)
Jun 03, 2022 16.78 16.79 16.42 16.45 389,041 -0.44(-2.60%)
Jun 02, 2022 16.42 16.90 16.42 16.89 313,978 +0.44(+2.67%)
Jun 01, 2022 16.51 16.59 16.11 16.45 348,135 +0.04(+0.24%)
May 31, 2022 16.60 16.61 16.10 16.41 756,602 -0.24(-1.44%)
May 27, 2022 16.40 16.72 16.40 16.65 258,818 +0.31(+1.92%)
May 26, 2022 16.35 16.56 16.27 16.33 325,830 +0.01(+0.03%)
May 25, 2022 15.97 16.48 15.94 16.33 340,623 +0.26(+1.61%)
May 24, 2022 16.33 16.38 15.70 16.07 308,093 -0.35(-2.12%)
May 23, 2022 16.71 16.81 16.32 16.42 434,066 -0.12(-0.72%)
May 20, 2022 16.91 16.91 16.02 16.54 379,772 -0.14(-0.83%)
May 19, 2022 16.65 17.00 16.60 16.68 504,665 -0.01(-0.06%)
May 18, 2022 16.55 17.04 16.20 16.69 788,544 -0.11(-0.65%)
May 17, 2022 16.37 16.87 16.37 16.80 373,986 +0.78(+4.84%)
May 16, 2022 16.12 16.30 15.98 16.02 407,323 -0.17(-1.04%)
May 13, 2022 15.60 16.26 15.45 16.19 535,251 +0.76(+4.89%)
May 12, 2022 15.02 15.46 14.98 15.44 450,375 +0.31(+2.04%)
May 11, 2022 15.24 15.54 14.92 15.13 567,159 -0.07(-0.46%)
May 10, 2022 15.67 16.10 14.85 15.20 663,902 -0.27(-1.73%)
May 09, 2022 15.50 15.78 15.35 15.47 384,791 -0.28(-1.77%)
May 06, 2022 15.95 16.01 15.50 15.74 487,798 -0.25(-1.55%)
May 05, 2022 16.55 16.64 15.79 15.99 353,272 -0.69(-4.11%)
May 04, 2022 15.93 16.70 15.88 16.68 323,630 +0.74(+4.61%)
May 03, 2022 15.75 16.03 15.57 15.94 278,981 +0.15(+0.94%)
May 02, 2022 15.49 15.82 15.34 15.79 369,293 +0.29(+1.86%)
Apr 29, 2022 15.66 15.88 15.37 15.50 351,846 -0.21(-1.33%)
Apr 28, 2022 15.40 15.74 15.16 15.71 262,160 +0.55(+3.60%)
Apr 27, 2022 15.24 15.44 15.09 15.17 348,548 -0.12(-0.78%)
Apr 26, 2022 15.88 15.89 15.28 15.29 641,542 -0.76(-4.71%)
Apr 25, 2022 15.81 16.12 15.74 16.04 293,189 +0.13(+0.81%)
Apr 22, 2022 16.08 16.23 15.86 15.91 289,903 -0.23(-1.42%)
Apr 21, 2022 16.61 16.84 16.04 16.14 384,732 -0.29(-1.75%)
Apr 20, 2022 16.63 16.86 16.41 16.43 238,574 -0.01(-0.06%)
Apr 19, 2022 16.29 16.61 16.24 16.44 423,842 +0.23(+1.41%)
Apr 18, 2022 16.02 16.35 15.93 16.21 272,830 +0.11(+0.68%)
Apr 14, 2022 16.20 16.37 15.99 16.10 288,011 -0.05(-0.31%)
Apr 13, 2022 16.00 16.27 15.96 16.15 397,789 +0.16(+0.99%)
Apr 12, 2022 16.08 16.33 15.99 15.99 373,806 +0.09(+0.56%)
Apr 11, 2022 15.65 16.04 15.57 15.90 408,438 +0.10(+0.63%)
Apr 08, 2022 15.93 16.11 15.75 15.80 339,055 -0.19(-1.18%)
Apr 07, 2022 15.95 16.16 15.66 15.99 512,648 -0.03(-0.19%)
Apr 06, 2022 16.27 16.34 15.86 16.02 499,909 -0.47(-2.83%)
Apr 05, 2022 17.16 17.28 16.33 16.49 458,517 -0.74(-4.27%)
Apr 04, 2022 17.36 17.43 17.08 17.22 364,555 -0.16(-0.91%)
Apr 01, 2022 17.29 17.42 17.14 17.38 418,673 +0.17(+0.98%)
Mar 31, 2022 17.23 17.37 17.06 17.21 420,368 -0.06(-0.35%)
Mar 30, 2022 17.40 17.64 17.08 17.27 342,081 -0.26(-1.47%)
Mar 29, 2022 17.33 17.68 17.19 17.53 641,797 +0.45(+2.62%)
Mar 28, 2022 16.97 17.17 16.92 17.09 483,153 +0.05(+0.29%)
Mar 25, 2022 17.13 17.30 16.94 17.04 375,147 -0.03(-0.17%)
Mar 24, 2022 16.91 17.08 16.67 17.07 345,582 +0.27(+1.60%)
Mar 23, 2022 17.21 17.22 16.71 16.80 459,262 -0.52(-2.99%)
Mar 22, 2022 17.37 17.62 17.27 17.31 672,424 -0.03(-0.17%)
Mar 21, 2022 17.55 17.78 17.25 17.34 359,210 -0.29(-1.63%)
Mar 18, 2022 17.12 17.72 16.97 17.63 1,314,123 +0.51(+2.96%)
Mar 17, 2022 16.81 17.23 16.81 17.12 428,073 +0.15(+0.88%)
Mar 16, 2022 16.77 17.15 16.57 16.98 469,020 +0.35(+2.09%)
Mar 15, 2022 16.37 16.75 16.03 16.63 560,775 +0.37(+2.26%)
Mar 14, 2022 16.72 16.82 16.14 16.26 514,845 -0.28(-1.68%)
Mar 11, 2022 16.29 16.59 16.03 16.54 554,745 +0.39(+2.39%)
Mar 10, 2022 16.06 16.33 15.93 16.15 719,458 -0.18(-1.09%)
Mar 09, 2022 16.01 16.50 15.95 16.33 808,505 +0.63(+4.04%)
Mar 08, 2022 16.00 16.24 15.69 15.70 724,962 -0.30(-1.86%)
Mar 07, 2022 16.43 16.58 15.94 15.99 411,844 -0.43(-2.60%)
Mar 04, 2022 16.56 16.74 16.34 16.42 378,085 -0.29(-1.72%)
Mar 03, 2022 17.06 17.07 16.53 16.71 440,445 -0.34(-1.98%)
Mar 02, 2022 16.45 17.11 16.34 17.04 702,253 +0.40(+2.38%)
Mar 01, 2022 16.91 17.23 16.56 16.65 1,028,115 -0.52(-3.00%)
Feb 28, 2022 16.74 17.34 16.74 17.16 706,330 +0.22(+1.29%)
Feb 25, 2022 16.10 16.95 16.60 16.94 1,050,889 +0.88(+5.49%)
Feb 24, 2022 15.85 16.28 15.58 16.06 1,557,961 -0.13(-0.80%)
Feb 23, 2022 16.58 16.90 16.01 16.19 703,240 -0.22(-1.33%)
Feb 22, 2022 16.16 16.72 16.07 16.41 434,089 +0.15(+0.91%)
Feb 18, 2022 16.26 0 -0.63(-3.75%)
Feb 17, 2022 16.96 17.21 16.77 16.89 314,213 -0.37(-2.12%)
Feb 16, 2022 17.01 17.33 16.87 17.26 309,285 +0.27(+1.57%)
Feb 15, 2022 16.33 17.02 16.33 16.99 464,842 +0.71(+4.38%)
Feb 14, 2022 16.40 16.62 16.20 16.28 477,523 -0.11(-0.67%)
Feb 11, 2022 16.45 16.72 16.24 16.39 553,563 -0.01(-0.06%)
Feb 10, 2022 16.28 16.66 16.28 16.40 696,689 -0.24(-1.43%)
Feb 09, 2022 16.64 16.81 16.64 16.64 273,894 +0.14(+0.84%)
Feb 08, 2022 16.36 16.60 16.33 16.50 289,640 +0.14(+0.85%)
Feb 07, 2022 16.18 16.60 16.18 16.36 367,492 +0.21(+1.29%)
Feb 04, 2022 16.06 16.39 15.69 16.15 591,560 -0.03(-0.18%)
Feb 03, 2022 16.50 16.11 16.18 350,641 -0.53(-3.14%)
Feb 02, 2022 16.88 16.99 16.60 16.71 519,662 -0.19(-1.11%)
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.