Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.07 11.07 11.07 11.07 100 -0.53(-4.58%)
Apr 28, 2022 11.60 11.60 11.60 11.60 9 +0.35(+3.08%)
Apr 27, 2022 11.25 11.25 11.25 11.25 51 +0.09(+0.84%)
Apr 26, 2022 11.16 11.16 11.16 11.16 153 -0.39(-3.41%)
Apr 25, 2022 11.55 11.55 11.55 11.55 44 +0.10(+0.88%)
Apr 22, 2022 11.45 11.45 11.45 11.45 100 -0.39(-3.28%)
Apr 21, 2022 12.03 12.03 11.84 11.84 233 -0.35(-2.86%)
Apr 20, 2022 12.30 12.30 12.17 12.19 379 -0.07(-0.56%)
Apr 19, 2022 12.26 12.26 12.26 12.26 35 +0.21(+1.74%)
Apr 18, 2022 12.06 12.06 12.04 12.05 407 +0.02(+0.14%)
Apr 14, 2022 12.17 12.17 12.03 12.03 319 -0.23(-1.91%)
Apr 13, 2022 12.27 12.27 12.27 12.27 37 +0.25(+2.10%)
Apr 12, 2022 12.21 12.21 11.99 12.01 555 +0.02(+0.15%)
Apr 11, 2022 11.99 11.99 11.99 11.99 67 -0.29(-2.37%)
Apr 08, 2022 12.29 12.29 12.29 12.29 100 -0.10(-0.84%)
Apr 07, 2022 12.39 12.39 12.39 12.39 18 +0.05(+0.38%)
Apr 06, 2022 12.35 12.39 12.34 12.34 230 -0.30(-2.37%)
Apr 05, 2022 12.64 12.64 12.64 12.64 69 -0.35(-2.73%)
Apr 04, 2022 13.00 13.00 13.00 13.00 139 +0.24(+1.85%)
Apr 01, 2022 12.76 12.76 12.76 12.76 100 -0.04(-0.28%)
Mar 31, 2022 12.89 12.90 12.80 12.80 327 -0.10(-0.78%)
Mar 30, 2022 12.98 12.98 12.90 12.90 191 -0.15(-1.14%)
Mar 29, 2022 13.05 13.05 13.05 13.05 84 +0.19(+1.51%)
Mar 28, 2022 12.76 12.85 12.74 12.85 701 +0.09(+0.69%)
Mar 25, 2022 12.80 12.80 12.76 12.76 306 -0.02(-0.19%)
Mar 24, 2022 12.79 12.79 12.79 12.79 34 +0.29(+2.30%)
Mar 23, 2022 12.67 12.67 12.50 12.50 784 -0.14(-1.13%)
Mar 22, 2022 12.64 12.64 12.64 12.64 96 +0.20(+1.62%)
Mar 21, 2022 12.44 12.44 12.44 12.44 342 +0.01(+0.08%)
Mar 18, 2022 12.19 12.43 12.19 12.43 2,744 +0.27(+2.20%)
Mar 17, 2022 12.09 12.16 12.09 12.16 462 +0.20(+1.70%)
Mar 16, 2022 11.96 11.96 11.96 11.96 58 +0.40(+3.45%)
Mar 15, 2022 11.36 11.56 11.36 11.56 266 +0.31(+2.72%)
Mar 14, 2022 11.25 11.25 11.25 11.25 155 -0.35(-3.03%)
Mar 11, 2022 11.61 11.61 11.61 11.61 100 -0.20(-1.73%)
Mar 10, 2022 11.81 11.81 11.81 11.81 30 -0.01(-0.05%)
Mar 09, 2022 11.81 11.81 11.81 11.81 28 +0.47(+4.14%)
Mar 08, 2022 11.37 11.50 11.35 11.35 1,155 -0.05(-0.40%)
Mar 07, 2022 11.41 11.41 11.39 11.39 232 -0.59(-4.90%)
Mar 04, 2022 11.98 11.98 11.98 11.98 100 -0.23(-1.85%)
Mar 03, 2022 12.20 12.20 12.20 12.20 61 -0.22(-1.77%)
Mar 02, 2022 12.42 12.42 12.42 12.42 35 +0.27(+2.21%)
Mar 01, 2022 12.15 12.15 12.15 12.15 49 -0.23(-1.89%)
Feb 28, 2022 12.39 12.39 12.39 12.39 29 +0.12(+0.97%)
Feb 25, 2022 12.27 12.27 12.27 12.27 100 +0.27(+2.27%)
Feb 24, 2022 12.00 12.00 12.00 12.00 91 +0.44(+3.78%)
Feb 23, 2022 11.56 11.56 11.56 11.56 162 -0.26(-2.21%)
Feb 22, 2022 11.86 11.86 11.82 11.82 1,099 -0.17(-1.43%)
Feb 18, 2022 11.99 0 -0.17(-1.39%)
Feb 17, 2022 12.36 12.36 12.16 12.16 1,019 -0.44(-3.50%)
Feb 16, 2022 12.60 12.60 12.60 12.60 135 -0.01(-0.10%)
Feb 15, 2022 12.62 12.62 12.62 12.62 109 +0.30(+2.41%)
Feb 14, 2022 12.32 12.32 12.32 12.32 115 -0.06(-0.47%)
Feb 11, 2022 12.38 12.38 12.38 12.38 100 -0.40(-3.11%)
Feb 10, 2022 12.77 12.77 12.77 12.77 38 -0.21(-1.58%)
Feb 09, 2022 12.98 12.98 12.98 12.98 142 +0.33(+2.57%)
Feb 08, 2022 12.50 12.65 12.49 12.65 399 +0.15(+1.19%)
Feb 07, 2022 12.51 12.51 12.51 12.51 149 -0.16(-1.28%)
Feb 04, 2022 12.53 12.67 12.53 12.67 1,102 +0.27(+2.17%)
Feb 03, 2022 12.63 12.40 12.40 503 -0.61(-4.68%)
Feb 02, 2022 12.96 13.01 12.96 13.01 767 +0.19(+1.49%)
Feb 01, 2022 12.61 12.82 12.61 12.82 197 +0.12(+0.96%)
Jan 31, 2022 12.38 12.70 12.70 623 +0.39(+3.19%)
Jan 28, 2022 12.30 12.30 12.30 12.30 261 +0.33(+2.74%)
Jan 27, 2022 12.20 12.20 11.97 11.97 372 -0.05(-0.43%)
Jan 26, 2022 12.03 12.03 12.03 12.03 94 +0.03(+0.25%)
Jan 25, 2022 12.00 12.00 12.00 12.00 60 -0.25(-2.00%)
Jan 24, 2022 12.24 12.24 12.24 12.24 252 +0.07(+0.54%)
Jan 21, 2022 12.52 12.52 12.18 12.18 334 -0.41(-3.25%)
Jan 20, 2022 12.91 12.91 12.58 12.58 221 -0.15(-1.16%)
Jan 19, 2022 12.73 12.73 12.73 12.73 307 -0.12(-0.97%)
Jan 18, 2022 13.07 13.07 12.86 12.86 1,146 -0.36(-2.72%)
Jan 14, 2022 13.22 0 +0.14(+1.11%)
Jan 13, 2022 13.25 13.25 13.07 13.07 447 -0.43(-3.20%)
Jan 12, 2022 13.50 13.50 13.50 13.50 76 +0.11(+0.83%)
Jan 11, 2022 13.15 13.39 13.08 13.39 561 +0.25(+1.87%)
Jan 10, 2022 12.84 13.15 12.84 13.15 557 -0.06(-0.48%)
Jan 07, 2022 13.21 13.21 13.21 13.21 153 -0.09(-0.64%)
Jan 06, 2022 13.37 13.37 13.29 13.29 302 +0.01(+0.05%)
Jan 05, 2022 13.58 13.58 13.29 13.29 976 -0.44(-3.22%)
Jan 04, 2022 13.92 13.92 13.64 13.73 736 -0.22(-1.58%)
Jan 03, 2022 13.91 13.95 13.90 13.95 1,309 +0.08(+0.57%)
Dec 31, 2021 13.93 13.93 13.87 13.87 1,110 -0.09(-0.61%)
Dec 30, 2021 14.11 14.11 13.96 13.96 839 -0.08(-0.54%)
Dec 29, 2021 14.00 14.03 14.00 14.03 307 -0.01(-0.10%)
Dec 28, 2021 14.21 14.21 14.05 14.05 291 -0.10(-0.73%)
Dec 27, 2021 14.12 14.15 14.12 14.15 1,752 +0.20(+1.47%)
Dec 23, 2021 13.94 13.95 13.94 13.95 311 +0.14(+1.04%)
Dec 22, 2021 13.80 13.80 13.80 13.80 165 +0.19(+1.40%)
Dec 21, 2021 13.36 13.61 13.35 13.61 311 +0.43(+3.23%)
Dec 20, 2021 13.15 13.19 13.15 13.19 875 -0.14(-1.02%)
Dec 17, 2021 13.32 13.32 13.32 13.32 473 -0.01(-0.09%)
Dec 16, 2021 13.33 13.33 13.33 13.33 208 -0.34(-2.47%)
Dec 15, 2021 13.67 13.67 13.67 13.67 374 +0.33(+2.45%)
Dec 14, 2021 13.32 13.34 13.28 13.34 6,082 -0.21(-1.56%)
Dec 13, 2021 12.40 13.77 12.40 13.56 2,197 -0.22(-1.59%)
Dec 10, 2021 13.78 13.78 13.78 13.78 423 -0.16(-1.15%)
Dec 09, 2021 14.01 14.04 13.73 13.94 98,235 -0.12(-0.82%)
Dec 08, 2021 13.99 14.05 13.99 14.05 288 -0.01(-0.10%)
Dec 07, 2021 13.79 14.17 13.47 14.06 120,299 +0.59(+4.34%)
Dec 06, 2021 13.48 13.48 13.48 13.48 259 +0.01(+0.09%)
Dec 03, 2021 13.47 13.47 13.47 13.47 197 -0.39(-2.81%)
Dec 02, 2021 13.85 13.85 13.85 13.85 95 +0.07(+0.50%)
Dec 01, 2021 14.05 14.05 13.78 13.78 623 -0.28(-2.00%)
Nov 30, 2021 14.07 14.07 14.07 14.07 214 -0.33(-2.32%)
Nov 29, 2021 14.26 14.41 14.26 14.40 1,790 +0.31(+2.21%)
Nov 26, 2021 14.09 14.09 14.09 14.09 345 -0.44(-3.06%)
Nov 24, 2021 14.45 14.53 14.45 14.53 512 +0.13(+0.89%)
Nov 23, 2021 14.37 14.49 14.37 14.40 902 -0.10(-0.66%)
Nov 22, 2021 14.79 14.79 14.50 14.50 411 -0.30(-2.01%)
Nov 19, 2021 14.69 14.90 14.69 14.80 2,818 -0.10(-0.65%)
Nov 18, 2021 14.82 14.89 14.89 14.89 381 +0.17(+1.13%)
Nov 17, 2021 14.73 14.73 14.73 14.73 484 -0.12(-0.78%)
Nov 16, 2021 14.82 14.84 14.75 14.84 1,368 +0.10(+0.65%)
Nov 15, 2021 14.77 14.77 14.69 14.75 947 +0.05(+0.36%)
Nov 12, 2021 14.55 14.70 14.55 14.69 1,526 +0.21(+1.47%)
Nov 11, 2021 14.52 14.52 14.48 14.48 575 +0.09(+0.62%)
Nov 10, 2021 14.62 14.39 14.39 485 -0.40(-2.68%)
Nov 09, 2021 14.77 14.79 14.76 14.79 3,568 -0.06(-0.41%)
Nov 08, 2021 14.77 14.86 14.77 14.85 602 +0.11(+0.77%)
Nov 05, 2021 14.73 14.77 14.73 14.73 2,230 +0.09(+0.65%)
Nov 04, 2021 14.71 14.71 14.64 14.64 996 +0.20(+1.38%)
Nov 03, 2021 14.44 14.44 14.44 14.44 298 +0.06(+0.45%)
Nov 02, 2021 14.45 14.45 14.34 14.38 1,950 +0.05(+0.33%)
Nov 01, 2021 14.30 14.33 14.30 14.33 272 +0.05(+0.35%)
Oct 29, 2021 14.25 14.28 14.25 14.28 1,285 +0.05(+0.37%)
Oct 28, 2021 14.20 14.23 14.20 14.23 667 +0.16(+1.12%)
Oct 27, 2021 14.07 14.07 14.07 14.07 198 -0.01(-0.04%)
Oct 26, 2021 14.15 14.08 14.08 228 -0.00(-0.02%)
Oct 25, 2021 14.01 14.08 14.01 14.08 319 +0.04(+0.32%)
Oct 22, 2021 13.99 14.03 13.99 14.03 885 -0.10(-0.72%)
Oct 21, 2021 14.07 14.14 14.07 14.14 529 +0.06(+0.45%)
Oct 20, 2021 14.10 14.10 14.07 14.07 155 -0.04(-0.31%)
Oct 19, 2021 14.05 14.15 14.04 14.12 1,689 +0.12(+0.82%)
Oct 18, 2021 14.00 14.00 14.00 14.00 141 +0.14(+0.99%)
Oct 15, 2021 13.85 13.88 13.85 13.86 410 +0.12(+0.88%)
Oct 14, 2021 13.74 13.74 13.74 13.74 81 +0.23(+1.71%)
Oct 13, 2021 13.51 13.51 13.51 13.51 76 +0.10(+0.76%)
Oct 12, 2021 13.41 13.41 13.41 13.41 57 -0.06(-0.48%)
Oct 11, 2021 13.63 13.63 13.47 13.47 193 -0.06(-0.43%)
Oct 08, 2021 13.60 13.61 13.53 13.53 545 -0.03(-0.21%)
Oct 07, 2021 13.57 13.57 13.56 13.56 165 +0.16(+1.23%)
Oct 06, 2021 13.25 13.39 13.24 13.39 1,260 +0.06(+0.44%)
Oct 05, 2021 13.28 13.41 13.28 13.34 1,109 +0.19(+1.47%)
Oct 04, 2021 13.14 13.14 13.11 13.14 506 -0.35(-2.59%)
Oct 01, 2021 13.49 13.49 13.49 13.49 100 +0.19(+1.46%)
Sep 30, 2021 13.38 13.38 13.30 13.30 453 -0.04(-0.33%)
Sep 29, 2021 13.34 13.34 13.34 13.34 200 -0.14(-1.00%)
Sep 28, 2021 13.48 13.55 13.48 13.48 557 -0.42(-3.01%)
Sep 27, 2021 13.90 13.90 13.90 13.90 234 -0.04(-0.30%)
Sep 24, 2021 13.94 13.94 13.94 13.94 158 +0.04(+0.26%)
Sep 23, 2021 13.90 13.90 13.90 13.90 49 +0.22(+1.62%)
Sep 22, 2021 13.68 13.68 13.68 13.68 363 +0.17(+1.27%)
Sep 21, 2021 13.51 13.51 13.51 13.51 221 -0.00(-0.03%)
Sep 20, 2021 13.51 13.51 13.51 13.51 135 -0.35(-2.50%)
Sep 17, 2021 13.86 13.86 13.86 13.86 100 -0.18(-1.27%)
Sep 16, 2021 14.04 14.04 14.04 14.04 177 -0.01(-0.08%)
Sep 15, 2021 13.87 14.06 13.85 14.05 608 +0.13(+0.96%)
Sep 14, 2021 13.92 13.92 13.92 13.92 245 -0.05(-0.39%)
Sep 13, 2021 13.89 13.97 13.89 13.97 1,451 +0.04(+0.29%)
Sep 10, 2021 13.93 13.93 13.93 13.93 308 -0.05(-0.35%)
Sep 09, 2021 14.03 14.04 13.98 13.98 929 -0.03(-0.18%)
Sep 08, 2021 14.10 14.10 14.00 14.00 670 -0.15(-1.08%)
Sep 07, 2021 14.22 14.22 14.13 14.16 2,235 +0.01(+0.09%)
Sep 03, 2021 14.14 14.14 14.14 14.14 113 +0.03(+0.23%)
Sep 02, 2021 14.11 14.11 14.11 14.11 276 +0.01(+0.07%)
Sep 01, 2021 14.14 14.14 14.10 14.10 204 +0.01(+0.07%)
Aug 31, 2021 14.09 14.13 14.06 14.09 7,062 -0.00(-0.03%)
Aug 30, 2021 14.09 14.09 14.09 14.09 302 +0.09(+0.66%)
Aug 27, 2021 13.92 14.00 13.91 14.00 1,211 +0.20(+1.46%)
Aug 26, 2021 13.84 13.84 13.80 13.80 421 -0.05(-0.34%)
Aug 25, 2021 13.83 13.85 13.83 13.85 240 +0.10(+0.71%)
Aug 24, 2021 13.76 13.76 13.75 13.75 935 +0.26(+1.92%)
Aug 23, 2021 13.49 13.49 13.49 13.49 110 +0.28(+2.09%)
Aug 20, 2021 13.21 13.21 13.21 13.21 268 +0.10(+0.78%)
Aug 19, 2021 13.11 13.11 13.11 13.11 248 -0.03(-0.26%)
Aug 18, 2021 13.27 13.27 13.15 13.15 365 -0.13(-0.98%)
Aug 17, 2021 13.28 13.28 13.28 13.28 119 -0.21(-1.58%)
Aug 16, 2021 13.49 13.49 13.49 13.49 259 -0.05(-0.37%)
Aug 13, 2021 13.53 13.54 13.53 13.54 313 +0.01(+0.05%)
Aug 12, 2021 13.47 13.53 13.47 13.53 390 +0.03(+0.19%)
Aug 11, 2021 13.51 13.51 13.51 13.51 242 -0.04(-0.31%)
Aug 10, 2021 13.55 13.55 13.55 13.55 146 -0.08(-0.62%)
Aug 09, 2021 13.63 13.63 13.63 13.63 115 -0.04(-0.26%)
Aug 06, 2021 13.67 13.67 13.66 13.67 398 -0.02(-0.11%)
Aug 05, 2021 13.61 13.68 13.61 13.68 789 +0.11(+0.84%)
Aug 04, 2021 13.54 13.57 13.54 13.57 554 -0.04(-0.29%)
Aug 03, 2021 13.55 13.61 13.55 13.61 1,302 +0.01(+0.11%)
Aug 02, 2021 13.75 13.75 13.60 13.60 461 -0.03(-0.19%)
Jul 30, 2021 13.62 13.62 13.62 13.62 284 -0.18(-1.30%)
Jul 29, 2021 13.80 13.80 13.80 13.80 178 -0.01(-0.08%)
Jul 28, 2021 13.78 13.81 13.78 13.81 294 +0.11(+0.82%)
Jul 27, 2021 13.60 13.70 13.60 13.70 251 -0.20(-1.46%)
Jul 26, 2021 13.87 13.90 13.87 13.90 383 +0.02(+0.15%)
Jul 23, 2021 13.86 13.88 13.86 13.88 786 +0.17(+1.22%)
Jul 22, 2021 13.65 13.71 13.65 13.71 2,343 +0.09(+0.68%)
Jul 21, 2021 13.55 13.62 13.55 13.62 1,605 +0.13(+0.95%)
Jul 20, 2021 13.49 13.49 13.49 13.49 384 +0.21(+1.60%)
Jul 19, 2021 13.28 13.28 13.28 13.28 242 -0.20(-1.46%)
Jul 16, 2021 13.54 13.54 13.48 13.48 239 -0.18(-1.29%)
Jul 15, 2021 13.70 13.72 13.65 13.65 1,738 -0.14(-1.04%)
Jul 14, 2021 13.80 13.80 13.80 13.80 138 -0.03(-0.24%)
Jul 13, 2021 13.83 13.83 13.83 13.83 204 -0.05(-0.37%)
Jul 12, 2021 13.85 13.88 13.85 13.88 718 +0.06(+0.42%)
Jul 09, 2021 13.62 13.82 13.62 13.82 1,167 +0.12(+0.89%)
Jul 08, 2021 15.01 15.01 13.56 13.70 3,505 -0.14(-1.01%)
Jul 07, 2021 13.85 13.87 13.84 13.84 649 -0.05(-0.38%)
Jul 06, 2021 13.90 13.91 13.88 13.89 2,527 +0.02(+0.17%)
Jul 02, 2021 13.79 13.87 13.79 13.87 637 +0.17(+1.23%)
Jul 01, 2021 13.69 13.70 13.69 13.70 536 +0.01(+0.08%)
Jun 30, 2021 13.71 13.71 13.69 13.69 535 -0.07(-0.49%)
Jun 29, 2021 13.70 13.76 13.70 13.76 473 +0.01(+0.05%)
Jun 28, 2021 13.68 13.75 13.68 13.75 532 +0.13(+0.95%)
Jun 25, 2021 13.65 13.65 13.62 13.62 497 +0.02(+0.17%)
Jun 24, 2021 13.62 13.63 13.58 13.60 1,480 +0.12(+0.90%)
Jun 23, 2021 13.49 13.50 13.48 13.48 1,234 +0.04(+0.30%)
Jun 22, 2021 13.33 13.44 13.33 13.44 580 +0.12(+0.90%)
Jun 21, 2021 13.25 13.31 13.25 13.31 1,074 +0.08(+0.63%)
Jun 18, 2021 13.28 13.28 13.23 13.23 510 -0.12(-0.89%)
Jun 17, 2021 13.25 13.37 13.25 13.35 283 +0.11(+0.82%)
Jun 16, 2021 13.29 13.29 13.24 13.24 320 -0.03(-0.24%)
Jun 15, 2021 13.28 13.28 13.27 13.27 383 -0.09(-0.65%)
Jun 14, 2021 13.35 13.47 13.35 13.36 5,329 +0.11(+0.81%)
Jun 11, 2021 13.18 13.25 13.18 13.25 553 +0.04(+0.33%)
Jun 10, 2021 13.20 13.21 13.19 13.21 299 +0.11(+0.84%)
Jun 09, 2021 13.10 13.10 13.10 13.10 73 -0.02(-0.13%)
Jun 08, 2021 13.11 13.12 13.10 13.12 445 +0.02(+0.15%)
Jun 07, 2021 13.09 13.10 13.07 13.10 1,342 -0.02(-0.12%)
Jun 04, 2021 13.10 13.11 13.10 13.11 438 +0.15(+1.18%)
Jun 03, 2021 12.96 12.96 12.96 12.96 160 -0.14(-1.05%)
Jun 02, 2021 13.14 13.14 13.09 13.10 469 +0.01(+0.11%)
Jun 01, 2021 13.12 13.12 13.06 13.08 641 +0.02(+0.18%)
May 28, 2021 13.08 13.09 13.06 13.06 473 +0.04(+0.30%)
May 27, 2021 13.04 13.04 13.02 13.02 178 +0.01(+0.06%)
May 26, 2021 13.03 13.04 13.01 13.01 2,203 +0.04(+0.30%)
May 25, 2021 12.97 12.97 12.97 12.97 583 +0.03(+0.22%)
May 24, 2021 12.92 12.96 12.92 12.95 569 +0.23(+1.79%)
May 21, 2021 12.76 12.76 12.72 12.72 1,883 -0.02(-0.17%)
May 20, 2021 12.68 12.75 12.67 12.74 922 +0.21(+1.71%)
May 19, 2021 12.53 12.53 12.53 12.53 135 +0.01(+0.09%)
May 18, 2021 12.55 12.55 12.51 12.51 165 -0.05(-0.39%)
May 17, 2021 12.56 12.56 12.55 12.56 572 -0.03(-0.20%)
May 14, 2021 12.37 12.60 12.37 12.59 740 +0.32(+2.58%)
May 13, 2021 12.27 12.27 12.27 12.27 192 +0.04(+0.31%)
May 12, 2021 12.37 12.37 12.23 12.23 436 -0.35(-2.81%)
May 11, 2021 12.44 12.59 12.44 12.59 476 -0.00(-0.03%)
May 10, 2021 12.72 12.72 12.59 12.59 2,023 -0.37(-2.82%)
May 07, 2021 13.03 13.03 12.96 12.96 223 +0.12(+0.91%)
May 06, 2021 12.76 12.84 12.76 12.84 339 +0.06(+0.44%)
May 05, 2021 12.79 12.85 12.79 12.79 341 -0.02(-0.14%)
May 04, 2021 12.95 12.95 12.66 12.80 1,518 -0.29(-2.21%)
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.