Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2022 2.450 0 -0.12(-4.67%)
Mar 24, 2022 2.750 2.925 2.550 2.570 395,115 -0.19(-6.88%)
Mar 23, 2022 2.830 2.950 2.700 2.760 783,417 -0.03(-1.08%)
Mar 22, 2022 2.840 2.910 2.670 2.790 433,231 -0.06(-2.11%)
Mar 21, 2022 2.920 2.996 2.710 2.850 670,728 -0.04(-1.38%)
Mar 18, 2022 3.010 3.135 2.780 2.890 787,636 -0.16(-5.25%)
Mar 17, 2022 3.030 3.270 2.880 3.050 319,822 +0.01(+0.33%)
Mar 16, 2022 2.930 3.280 2.930 3.040 440,062 +0.11(+3.75%)
Mar 15, 2022 2.790 3.100 2.680 2.930 356,735 +0.09(+3.17%)
Mar 14, 2022 3.010 3.300 2.750 2.840 411,543 -0.16(-5.33%)
Mar 11, 2022 2.980 3.370 2.910 3.000 430,955 +0.03(+1.01%)
Mar 10, 2022 3.450 3.590 2.860 2.970 609,602 -0.48(-13.91%)
Mar 09, 2022 3.210 4.054 3.210 3.450 820,833 +0.27(+8.49%)
Mar 08, 2022 3.420 3.636 2.960 3.180 580,429 -0.26(-7.56%)
Mar 07, 2022 3.810 3.970 3.440 3.440 99,663 -0.41(-10.65%)
Mar 04, 2022 4.080 4.150 3.620 3.850 140,231 -0.20(-4.94%)
Mar 03, 2022 4.140 4.370 3.950 4.050 234,795 -0.13(-3.11%)
Mar 02, 2022 4.430 4.660 4.020 4.180 613,290 -0.25(-5.64%)
Mar 01, 2022 4.040 4.510 4.040 4.430 601,076 +0.40(+9.93%)
Feb 28, 2022 4.230 4.590 3.900 4.030 274,918 -0.37(-8.41%)
Feb 25, 2022 4.600 4.400 4.101 4.400 425,082 -0.13(-2.87%)
Feb 24, 2022 4.010 4.630 3.920 4.530 738,130 +0.34(+8.11%)
Feb 23, 2022 4.120 4.660 4.050 4.190 1,287,851 +0.00(+0.00%)
Feb 22, 2022 4.050 4.450 4.050 4.190 748,669 +0.04(+0.96%)
Feb 18, 2022 4.150 0 -0.56(-11.89%)
Feb 17, 2022 5.130 5.130 4.700 4.710 60,012 -0.18(-3.68%)
Feb 16, 2022 4.880 5.050 4.860 4.890 51,806 -0.04(-0.81%)
Feb 15, 2022 4.750 5.000 4.750 4.930 44,075 +0.21(+4.45%)
Feb 14, 2022 4.790 5.195 4.700 4.720 96,159 -0.18(-3.67%)
Feb 11, 2022 4.940 5.340 4.900 4.900 191,446 -0.05(-1.01%)
Feb 10, 2022 6.160 6.516 4.800 4.950 1,119,652 -1.32(-21.05%)
Feb 09, 2022 6.170 6.450 6.050 6.270 136,376 +0.26(+4.33%)
Feb 08, 2022 5.860 6.230 5.850 6.010 110,927 +0.16(+2.74%)
Feb 07, 2022 5.990 6.410 5.700 5.850 237,320 -0.17(-2.82%)
Feb 04, 2022 6.020 6.490 5.830 6.020 415,474 -0.13(-2.11%)
Feb 03, 2022 6.190 5.990 6.150 27,779 -0.27(-4.21%)
Feb 02, 2022 6.200 6.757 5.910 6.420 240,173 +0.19(+3.05%)
Feb 01, 2022 6.000 6.390 5.800 6.230 220,185 +0.20(+3.32%)
Jan 31, 2022 6.010 6.030 170,457 -0.06(-0.99%)
Jan 28, 2022 6.050 6.980 5.500 6.090 590,266 -0.05(-0.81%)
Jan 27, 2022 7.980 8.278 5.560 6.140 613,743 -1.86(-23.25%)
Jan 26, 2022 7.950 8.450 7.810 8.000 164,210 +0.09(+1.14%)
Jan 25, 2022 7.520 8.450 7.458 7.910 339,512 +0.23(+2.99%)
Jan 24, 2022 7.950 8.200 7.430 7.680 230,237 -0.50(-6.11%)
Jan 21, 2022 9.440 9.690 7.970 8.180 547,025 -1.37(-14.35%)
Jan 20, 2022 9.340 10.00 9.310 9.550 473,864 +0.16(+1.70%)
Jan 19, 2022 9.720 9.961 9.320 9.390 203,064 -0.89(-8.66%)
Jan 18, 2022 9.740 10.73 9.740 10.28 411,075 +0.37(+3.73%)
Jan 14, 2022 9.910 0 +0.58(+6.22%)
Jan 13, 2022 9.060 9.450 9.060 9.330 139,376 +0.21(+2.30%)
Jan 12, 2022 9.370 9.980 9.100 9.120 652,039 -0.41(-4.30%)
Jan 11, 2022 9.470 10.62 9.000 9.530 1,396,393 +0.03(+0.32%)
Jan 10, 2022 10.69 11.51 9.500 9.500 815,554 -38.49(-80.20%)
Jan 07, 2022 57.12 60.20 44.04 47.99 347,286 -9.26(-16.17%)
Jan 06, 2022 58.60 60.20 53.78 57.25 360,528 -0.95(-1.63%)
Jan 05, 2022 56.30 59.23 47.32 58.20 699,099 +1.60(+2.83%)
Jan 04, 2022 63.50 63.80 56.29 56.60 467,218 -5.85(-9.37%)
Jan 03, 2022 60.24 63.42 59.00 62.45 325,283 +2.75(+4.61%)
Dec 31, 2021 59.75 60.43 58.30 59.70 498,964 -2.05(-3.32%)
Dec 30, 2021 59.10 61.85 59.10 61.75 644,670 +3.03(+5.16%)
Dec 29, 2021 59.33 59.90 52.50 58.72 626,201 -0.87(-1.46%)
Dec 28, 2021 61.00 64.88 56.32 59.59 407,392 -0.34(-0.57%)
Dec 27, 2021 54.57 60.94 51.16 59.93 424,464 +4.94(+8.98%)
Dec 23, 2021 50.99 57.29 49.10 54.99 317,480 +4.18(+8.23%)
Dec 22, 2021 45.29 51.89 42.00 50.81 414,056 +3.96(+8.45%)
Dec 21, 2021 51.16 52.27 45.20 46.85 147,763 -3.70(-7.32%)
Dec 20, 2021 48.00 54.03 46.32 50.55 149,241 +5.06(+11.12%)
Dec 17, 2021 41.10 50.22 41.10 45.49 401,938 +4.39(+10.68%)
Dec 16, 2021 40.51 43.70 40.00 41.10 207,986 +1.61(+4.08%)
Dec 15, 2021 38.43 43.10 38.01 39.49 133,672 +0.41(+1.05%)
Dec 14, 2021 36.98 39.80 36.26 39.08 128,854 +2.26(+6.14%)
Dec 13, 2021 36.25 37.50 36.02 36.82 19,155 -0.18(-0.49%)
Dec 10, 2021 36.69 40.00 35.80 37.00 43,119 +1.79(+5.08%)
Dec 09, 2021 36.20 36.65 33.88 35.21 8,521 -0.91(-2.52%)
Dec 08, 2021 35.96 38.30 34.07 36.12 50,428 +1.13(+3.23%)
Dec 07, 2021 31.55 35.48 31.13 34.99 34,123 +2.34(+7.17%)
Dec 06, 2021 32.15 33.10 28.80 32.65 58,676 +1.01(+3.19%)
Dec 03, 2021 34.40 35.81 31.22 31.64 39,444 -2.84(-8.24%)
Dec 02, 2021 36.84 36.84 34.20 34.48 32,376 -1.73(-4.78%)
Dec 01, 2021 36.40 37.20 35.05 36.21 20,502 +0.81(+2.29%)
Nov 30, 2021 35.11 37.45 34.06 35.40 43,156 -0.53(-1.48%)
Nov 29, 2021 34.43 36.44 34.43 35.93 16,692 +1.46(+4.24%)
Nov 26, 2021 33.68 35.22 33.48 34.47 5,330 -0.90(-2.54%)
Nov 24, 2021 35.90 36.00 34.00 35.37 27,377 -0.75(-2.08%)
Nov 23, 2021 36.50 38.69 35.00 36.12 79,418 -1.18(-3.16%)
Nov 22, 2021 33.79 37.55 33.50 37.30 34,420 +2.80(+8.12%)
Nov 19, 2021 39.00 40.00 34.50 34.50 36,986 -6.60(-16.06%)
Nov 18, 2021 43.00 42.39 41.10 41.10 7,588 -2.42(-5.56%)
Nov 17, 2021 43.27 43.58 42.80 43.52 5,515 +0.12(+0.28%)
Nov 16, 2021 43.10 44.66 43.10 43.40 12,936 -0.77(-1.74%)
Nov 15, 2021 44.48 45.00 44.17 44.17 3,488 -1.03(-2.28%)
Nov 12, 2021 45.26 45.26 43.99 45.20 14,782 +0.40(+0.89%)
Nov 11, 2021 44.78 45.91 42.99 44.80 85,328 -0.60(-1.32%)
Nov 10, 2021 47.00 45.40 16,712 -2.71(-5.63%)
Nov 09, 2021 47.22 49.00 46.12 48.11 19,629 +1.10(+2.34%)
Nov 08, 2021 48.13 48.79 46.12 47.01 91,727 -1.41(-2.91%)
Nov 05, 2021 46.20 48.74 45.17 48.42 152,370 +1.06(+2.24%)
Nov 04, 2021 44.57 48.50 44.57 47.36 41,591 +1.98(+4.36%)
Nov 03, 2021 46.90 47.76 44.20 45.38 35,053 -2.97(-6.14%)
Nov 02, 2021 48.72 51.50 47.31 48.35 45,630 -0.51(-1.04%)
Nov 01, 2021 46.45 48.86 47.59 48.86 61,369 +1.88(+4.00%)
Oct 29, 2021 48.36 49.41 45.04 46.98 83,681 +0.88(+1.91%)
Oct 28, 2021 43.54 47.00 42.50 46.10 42,839 +2.33(+5.32%)
Oct 27, 2021 41.16 44.00 40.21 43.77 46,998 +2.20(+5.29%)
Oct 26, 2021 39.07 42.79 41.57 37,250 +1.99(+5.03%)
Oct 25, 2021 43.25 43.36 39.45 39.58 52,737 -4.76(-10.74%)
Oct 22, 2021 42.60 47.83 42.39 44.34 101,739 +1.74(+4.08%)
Oct 21, 2021 39.48 44.22 39.48 42.60 67,468 +2.85(+7.17%)
Oct 20, 2021 39.10 40.88 36.63 39.75 118,565 +0.58(+1.48%)
Oct 19, 2021 40.41 40.47 39.05 39.17 26,033 +0.07(+0.18%)
Oct 18, 2021 42.16 42.16 39.10 39.10 67,414 -2.40(-5.78%)
Oct 15, 2021 42.45 44.25 40.68 41.50 110,407 -1.50(-3.49%)
Oct 14, 2021 43.80 45.50 41.47 43.00 78,318 -1.35(-3.04%)
Oct 13, 2021 45.53 48.20 43.01 44.35 100,137 -2.42(-5.17%)
Oct 12, 2021 53.30 53.61 46.00 46.77 139,473 -2.58(-5.23%)
Oct 11, 2021 61.70 66.03 48.67 49.35 311,028 -11.61(-19.05%)
Oct 08, 2021 61.01 65.55 59.94 60.96 154,130 +3.11(+5.38%)
Oct 07, 2021 57.00 64.43 55.00 57.85 209,777 -0.15(-0.26%)
Oct 06, 2021 48.23 58.00 45.78 58.00 139,137 +8.68(+17.60%)
Oct 05, 2021 50.01 52.42 47.30 49.32 136,496 -3.25(-6.18%)
Oct 04, 2021 50.63 57.00 50.00 52.57 79,585 -2.23(-4.07%)
Oct 01, 2021 51.32 56.00 49.20 54.80 116,797 -5.18(-8.64%)
Sep 30, 2021 64.12 64.98 58.00 59.98 68,232 -5.96(-9.04%)
Sep 29, 2021 61.05 66.71 56.96 65.94 130,527 +9.38(+16.58%)
Sep 28, 2021 64.80 64.80 50.07 56.56 244,022 -7.39(-11.56%)
Sep 27, 2021 64.78 64.78 57.34 63.95 197,145 +3.95(+6.58%)
Sep 24, 2021 51.90 64.59 50.97 60.00 619,840 +6.12(+11.36%)
Sep 23, 2021 42.15 53.94 42.00 53.88 353,037 +11.57(+27.35%)
Sep 22, 2021 35.94 44.50 35.94 42.31 108,977 +6.21(+17.20%)
Sep 21, 2021 34.76 36.27 33.50 36.10 29,676 +1.60(+4.64%)
Sep 20, 2021 35.34 36.72 33.78 34.50 84,866 -1.58(-4.38%)
Sep 17, 2021 35.12 36.26 34.95 36.08 16,631 +1.33(+3.83%)
Sep 16, 2021 34.61 34.75 33.91 34.75 15,173 +0.43(+1.25%)
Sep 15, 2021 32.98 34.35 32.98 34.32 24,689 +1.21(+3.65%)
Sep 14, 2021 34.88 34.95 31.88 33.11 27,215 -0.83(-2.45%)
Sep 13, 2021 31.30 34.65 29.62 33.94 84,727 +2.57(+8.19%)
Sep 10, 2021 30.92 31.50 30.08 31.37 29,430 +1.56(+5.23%)
Sep 09, 2021 30.55 31.32 29.81 29.81 46,082 -0.89(-2.90%)
Sep 08, 2021 28.50 30.70 28.50 30.70 70,704 +1.29(+4.39%)
Sep 07, 2021 28.45 31.49 28.22 29.41 107,535 +0.72(+2.51%)
Sep 03, 2021 29.30 30.21 28.39 28.69 113,070 -2.55(-8.16%)
Sep 02, 2021 27.37 32.00 27.37 31.24 93,888 +3.90(+14.26%)
Sep 01, 2021 34.27 34.27 27.14 27.34 165,383 -6.88(-20.11%)
Aug 31, 2021 35.51 35.84 34.22 34.22 56,222 -1.45(-4.07%)
Aug 30, 2021 35.33 36.01 34.68 35.67 57,517 +0.84(+2.41%)
Aug 27, 2021 34.71 36.43 34.67 34.83 46,078 +0.13(+0.37%)
Aug 26, 2021 37.13 38.49 33.23 34.70 160,752 -2.80(-7.47%)
Aug 25, 2021 34.20 37.93 33.81 37.50 263,349 +3.28(+9.59%)
Aug 24, 2021 32.90 35.16 32.46 34.22 199,726 +1.51(+4.62%)
Aug 23, 2021 30.87 34.33 30.61 32.71 241,288 +1.77(+5.72%)
Aug 20, 2021 30.25 32.70 30.00 30.94 170,508 +0.51(+1.68%)
Aug 19, 2021 28.51 30.83 27.92 30.43 180,900 +1.48(+5.11%)
Aug 18, 2021 29.39 30.20 28.19 28.95 183,647 -0.92(-3.08%)
Aug 17, 2021 27.26 31.99 26.03 29.87 788,164 +1.87(+6.68%)
Aug 16, 2021 31.76 32.00 27.04 28.00 903,935 -5.81(-17.18%)
Aug 13, 2021 32.00 39.98 30.15 33.81 4,704,114 +3.19(+10.42%)
Aug 12, 2021 25.05 36.00 25.05 30.62 10,338,146 +5.63(+22.53%)
Aug 11, 2021 17.32 32.84 17.11 24.99 6,172,514 +7.92(+46.40%)
Aug 10, 2021 18.26 19.69 15.74 17.07 410,067 -3.02(-15.03%)
Aug 09, 2021 22.35 22.52 18.65 20.09 629,713 -2.91(-12.65%)
Aug 06, 2021 26.30 28.21 22.36 23.00 433,195 -4.18(-15.38%)
Aug 05, 2021 24.57 31.35 24.57 27.18 756,067 +2.49(+10.09%)
Aug 04, 2021 18.05 30.00 17.70 24.69 2,170,445 +6.47(+35.51%)
Aug 03, 2021 13.96 19.88 13.70 18.22 1,221,476 +3.95(+27.68%)
Aug 02, 2021 12.89 14.90 12.89 14.27 185,958 +1.71(+13.61%)
Jul 30, 2021 12.36 12.89 12.36 12.56 10,676 +0.05(+0.40%)
Jul 29, 2021 12.38 12.98 12.36 12.51 21,111 +0.30(+2.46%)
Jul 28, 2021 12.52 12.99 12.05 12.21 37,464 +0.09(+0.74%)
Jul 27, 2021 12.91 12.96 12.03 12.12 40,200 -0.92(-7.06%)
Jul 26, 2021 12.22 13.38 11.80 13.04 52,456 +0.89(+7.33%)
Jul 23, 2021 12.85 13.50 12.10 12.15 95,258 -0.85(-6.54%)
Jul 22, 2021 12.86 13.50 12.50 13.00 46,791 +0.06(+0.46%)
Jul 21, 2021 12.34 13.64 12.03 12.94 99,064 +0.36(+2.86%)
Jul 20, 2021 11.19 12.90 10.92 12.58 254,639 +1.48(+13.33%)
Jul 19, 2021 10.65 11.40 10.09 11.10 106,536 +0.13(+1.19%)
Jul 16, 2021 11.07 11.40 10.70 10.97 196,585 +0.13(+1.20%)
Jul 15, 2021 10.98 11.70 10.40 10.84 464,171 -0.44(-3.90%)
Jul 14, 2021 11.61 12.71 11.21 11.28 175,111 -0.48(-4.08%)
Jul 13, 2021 11.72 13.90 11.50 11.76 785,132 +0.04(+0.34%)
Jul 12, 2021 11.11 12.39 10.85 11.72 475,524 +0.32(+2.81%)
Jul 09, 2021 12.09 14.68 11.09 11.40 1,042,786 -0.04(-0.35%)
Jul 08, 2021 10.58 12.30 10.25 11.44 486,243 +0.85(+8.03%)
Jul 07, 2021 10.30 11.29 10.30 10.59 398,770 +0.31(+3.02%)
Jul 06, 2021 10.70 10.76 10.14 10.28 203,610 -0.25(-2.37%)
Jul 02, 2021 10.37 11.27 10.05 10.53 324,302 +0.31(+3.03%)
Jul 01, 2021 10.41 10.90 10.20 10.22 286,682 -0.28(-2.67%)
Jun 30, 2021 9.830 10.80 9.830 10.50 219,080 +0.56(+5.63%)
Jun 29, 2021 10.15 10.50 9.900 9.940 236,258 -0.43(-4.15%)
Jun 28, 2021 10.01 10.37 9.687 10.37 77,809 +0.45(+4.54%)
Jun 25, 2021 9.980 10.57 9.707 9.920 344,625 -0.13(-1.29%)
Jun 24, 2021 9.890 10.35 9.680 10.05 212,057 +0.11(+1.11%)
Jun 23, 2021 9.660 10.19 9.349 9.940 193,382 -0.07(-0.70%)
Jun 22, 2021 9.010 10.20 9.010 10.01 416,530 +0.90(+9.88%)
Jun 21, 2021 9.370 9.720 9.100 9.110 53,394 -0.29(-3.09%)
Jun 18, 2021 9.390 9.677 9.390 9.400 32,684 +0.04(+0.43%)
Jun 17, 2021 9.720 9.900 9.360 9.360 31,425 -0.35(-3.60%)
Jun 16, 2021 9.850 10.01 9.610 9.710 34,397 -0.42(-4.15%)
Jun 15, 2021 10.20 10.54 10.08 10.13 25,278 -0.03(-0.30%)
Jun 14, 2021 10.54 11.12 10.07 10.16 47,683 -0.46(-4.33%)
Jun 11, 2021 11.00 11.42 10.18 10.62 202,871 -0.40(-3.63%)
Jun 10, 2021 11.46 12.30 10.82 11.02 300,682 -0.44(-3.84%)
Jun 09, 2021 11.13 12.50 10.70 11.46 473,733 +0.28(+2.50%)
Jun 08, 2021 12.85 13.46 10.69 11.18 451,033 -1.83(-14.07%)
Jun 07, 2021 12.25 14.88 11.98 13.01 1,013,066 +0.47(+3.75%)
Jun 04, 2021 11.91 12.68 11.91 12.54 207,703 -0.04(-0.32%)
Jun 03, 2021 11.11 12.80 10.70 12.58 514,750 +0.69(+5.80%)
Jun 02, 2021 11.68 12.18 10.78 11.89 438,439 +0.46(+4.02%)
Jun 01, 2021 9.470 11.99 9.470 11.43 1,107,240 +1.32(+13.06%)
May 28, 2021 9.800 11.80 9.550 10.11 926,006 +0.36(+3.69%)
May 27, 2021 9.460 9.800 9.010 9.750 222,817 +0.52(+5.63%)
May 26, 2021 8.590 9.590 8.570 9.230 252,874 -0.04(-0.43%)
May 25, 2021 8.700 9.500 8.500 9.270 320,497 +0.56(+6.43%)
May 24, 2021 8.000 8.890 8.000 8.710 199,797 +0.02(+0.23%)
May 21, 2021 8.750 9.215 8.500 8.690 236,610 -0.13(-1.47%)
May 20, 2021 8.800 9.630 8.550 8.820 622,818 +0.28(+3.28%)
May 19, 2021 8.160 8.778 8.000 8.540 464,202 +0.02(+0.23%)
May 18, 2021 8.110 8.682 8.110 8.520 180,755 +0.42(+5.19%)
May 17, 2021 8.300 8.478 8.000 8.100 187,594 -0.56(-6.47%)
May 14, 2021 7.600 10.90 7.260 8.660 1,690,748 +0.95(+12.32%)
May 13, 2021 7.100 8.670 6.510 7.710 755,823 +0.80(+11.58%)
May 12, 2021 7.530 7.640 6.800 6.910 105,410 -0.57(-7.62%)
May 11, 2021 7.450 8.636 7.113 7.480 567,620 -0.08(-1.06%)
May 10, 2021 8.380 8.390 7.410 7.560 98,149 -0.26(-3.32%)
May 07, 2021 8.270 8.740 7.750 7.820 171,400 -0.58(-6.90%)
May 06, 2021 8.890 8.890 8.300 8.400 105,149 -0.49(-5.51%)
May 05, 2021 9.100 9.830 8.670 8.890 238,464 -0.20(-2.20%)
May 04, 2021 9.970 10.00 9.000 9.090 140,450 -0.85(-8.55%)
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.