Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.06 14.41 14.03 14.27 816,671 +0.32(+2.27%)
Jun 29, 2023 13.82 13.97 13.75 13.96 401,517 +0.26(+1.91%)
Jun 28, 2023 13.70 13.78 13.56 13.69 1,071,223 -0.11(-0.81%)
Jun 27, 2023 14.04 14.04 13.73 13.81 711,580 -0.15(-1.07%)
Jun 26, 2023 14.05 14.11 13.90 13.96 546,132 -0.23(-1.64%)
Jun 23, 2023 14.25 14.38 14.15 14.19 334,335 -0.10(-0.70%)
Jun 22, 2023 14.34 14.38 14.23 14.29 443,544 -0.12(-0.84%)
Jun 21, 2023 14.47 14.50 14.33 14.41 406,511 +0.02(+0.13%)
Jun 20, 2023 14.44 14.47 14.22 14.39 542,332 +0.06(+0.45%)
Jun 16, 2023 14.35 14.43 14.16 14.33 487,491 -0.20(-1.40%)
Jun 15, 2023 14.53 14.53 678,476 +1.69(+13.20%)
May 08, 2023 12.97 13.03 12.76 12.83 476,599 -0.10(-0.79%)
May 05, 2023 13.10 13.10 12.85 12.94 624,012 -0.03(-0.21%)
May 04, 2023 13.01 13.04 12.75 12.96 581,487 -0.05(-0.36%)
May 03, 2023 12.93 13.22 12.86 13.01 579,424 +0.15(+1.15%)
May 02, 2023 12.85 12.89 12.75 12.86 369,193 +0.01(+0.07%)
May 01, 2023 12.87 12.94 12.79 12.85 196,009 -0.04(-0.29%)
Apr 28, 2023 12.85 13.04 12.82 12.89 589,511 -0.04(-0.31%)
Apr 27, 2023 12.74 12.97 12.71 12.93 405,993 +0.31(+2.48%)
Apr 26, 2023 12.54 12.67 12.48 12.62 695,927 +0.14(+1.10%)
Apr 25, 2023 12.46 12.58 12.40 12.48 435,630 +0.06(+0.44%)
Apr 24, 2023 12.35 12.45 12.31 12.43 448,295 +0.10(+0.82%)
Apr 21, 2023 12.43 12.49 12.19 12.32 330,070 -0.09(-0.74%)
Apr 20, 2023 12.40 12.51 12.33 12.42 411,544 -0.05(-0.37%)
Apr 19, 2023 12.54 12.60 12.43 12.46 453,759 -0.20(-1.60%)
Apr 18, 2023 12.63 12.73 12.58 12.66 467,188 -0.11(-0.86%)
Apr 17, 2023 12.71 12.80 12.63 12.77 714,778 +0.16(+1.24%)
Apr 14, 2023 12.22 12.67 12.20 12.62 973,579 +0.17(+1.40%)
Apr 13, 2023 12.30 12.49 12.24 12.44 674,078 +0.20(+1.65%)
Apr 12, 2023 12.02 12.31 11.97 12.24 699,392 +0.37(+3.10%)
Apr 11, 2023 11.73 11.97 11.72 11.87 507,605 +0.29(+2.53%)
Apr 10, 2023 11.43 11.62 11.37 11.58 408,464 +0.10(+0.86%)
Apr 06, 2023 11.41 11.56 11.33 11.48 1,042,119 +0.13(+1.11%)
Apr 05, 2023 11.57 11.71 11.20 11.35 1,420,126 +0.05(+0.40%)
Apr 04, 2023 11.04 11.31 11.01 11.31 701,258 +0.37(+3.38%)
Apr 03, 2023 10.90 11.10 10.74 10.94 590,172 -0.21(-1.86%)
Mar 31, 2023 11.67 11.67 11.08 11.15 787,488 -0.36(-3.14%)
Mar 30, 2023 11.45 11.56 11.33 11.51 459,810 +0.23(+2.08%)
Mar 29, 2023 11.26 11.44 11.21 11.27 350,667 +0.12(+1.05%)
Mar 28, 2023 11.11 11.23 11.11 11.16 215,847 +0.14(+1.31%)
Mar 27, 2023 10.93 11.07 10.91 11.01 279,729 +0.14(+1.24%)
Mar 24, 2023 10.64 10.90 10.58 10.88 413,866 +0.15(+1.43%)
Mar 23, 2023 11.00 11.08 10.66 10.72 639,825 -0.09(-0.83%)
Mar 22, 2023 10.81 10.99 10.70 10.81 878,831 +0.10(+0.93%)
Mar 21, 2023 10.72 10.77 10.67 10.71 373,872 -0.20(-1.82%)
Mar 20, 2023 10.82 10.97 10.78 10.91 681,467 -0.02(-0.17%)
Mar 17, 2023 10.73 10.98 10.68 10.93 972,260 -0.05(-0.41%)
Mar 16, 2023 11.02 11.08 10.89 10.98 344,292 -0.02(-0.16%)
Mar 15, 2023 10.77 11.00 10.69 10.99 656,444 +0.02(+0.16%)
Mar 14, 2023 10.95 11.18 10.91 10.98 866,823 +0.33(+3.14%)
Mar 13, 2023 10.55 10.69 10.50 10.64 424,115 +0.12(+1.11%)
Mar 10, 2023 10.55 10.66 10.47 10.52 308,550 -0.22(-2.02%)
Mar 09, 2023 10.74 10.87 10.69 10.74 361,915 -0.14(-1.33%)
Mar 08, 2023 10.68 10.89 10.62 10.89 444,631 +0.29(+2.72%)
Mar 07, 2023 10.57 10.61 10.45 10.60 334,452 +0.03(+0.26%)
Mar 06, 2023 10.36 10.60 10.34 10.57 267,463 +0.19(+1.82%)
Mar 03, 2023 10.37 10.47 10.37 10.38 450,058 -0.09(-0.86%)
Mar 02, 2023 10.65 10.69 10.44 10.47 671,794 -0.15(-1.44%)
Mar 01, 2023 10.60 10.64 10.52 10.62 371,589 +0.05(+0.43%)
Feb 28, 2023 10.64 10.79 10.58 10.58 368,853 -0.06(-0.59%)
Feb 27, 2023 10.65 10.72 10.61 10.64 366,112 -0.12(-1.09%)
Feb 24, 2023 10.83 10.87 10.67 10.76 580,413 -0.13(-1.16%)
Feb 23, 2023 10.99 11.02 10.82 10.89 1,121,891 +0.14(+1.34%)
Feb 22, 2023 10.52 10.80 10.46 10.74 980,867 +0.26(+2.50%)
Feb 21, 2023 10.63 10.66 10.35 10.48 293,103 -0.16(-1.53%)
Feb 17, 2023 10.50 10.74 10.49 10.64 349,215 +0.21(+1.99%)
Feb 16, 2023 10.40 10.49 10.22 10.43 847,654 -0.01(-0.09%)
Feb 15, 2023 10.52 10.71 10.38 10.44 1,311,726 +0.30(+2.93%)
Feb 14, 2023 10.11 10.23 9.907 10.15 1,293,377 +0.09(+0.90%)
Feb 13, 2023 9.884 10.10 9.848 10.06 893,289 +0.37(+3.82%)
Feb 10, 2023 9.569 9.803 9.551 9.686 626,025 +0.44(+4.78%)
Feb 09, 2023 9.488 9.488 9.194 9.244 1,125,510 -0.32(-3.39%)
Feb 08, 2023 9.524 9.596 9.379 9.569 990,372 +0.10(+1.05%)
Feb 07, 2023 9.758 9.776 9.461 9.470 746,469 -0.29(-2.96%)
Feb 06, 2023 9.704 9.866 9.623 9.758 1,253,510 -0.05(-0.46%)
Feb 03, 2023 10.04 10.06 9.713 9.803 814,718 -0.36(-3.55%)
Feb 02, 2023 10.42 10.42 10.16 10.16 761,919 -0.11(-1.05%)
Feb 01, 2023 10.35 10.37 10.12 10.27 837,047 -0.17(-1.64%)
Jan 31, 2023 10.40 10.48 10.29 10.44 625,795 +0.31(+3.03%)
Jan 30, 2023 10.15 10.20 10.09 10.14 521,603 +0.06(+0.63%)
Jan 27, 2023 10.15 10.16 10.03 10.07 433,177 -0.18(-1.76%)
Jan 26, 2023 10.08 10.27 10.06 10.25 593,258 +0.13(+1.25%)
Jan 25, 2023 10.01 10.16 9.975 10.13 1,006,798 +0.12(+1.17%)
Jan 24, 2023 10.16 10.20 9.975 10.01 806,699 -0.07(-0.72%)
Jan 23, 2023 10.04 10.14 10.01 10.08 517,310 +0.08(+0.81%)
Jan 20, 2023 10.01 10.07 9.930 10.00 851,707 -0.09(-0.89%)
Jan 19, 2023 10.03 10.13 9.957 10.09 1,096,828 -0.05(-0.44%)
Jan 18, 2023 10.51 10.51 10.13 10.14 1,294,625 -0.27(-2.60%)
Jan 17, 2023 10.28 10.44 10.26 10.41 538,423 +0.22(+2.12%)
Jan 13, 2023 10.35 10.41 10.18 10.19 599,783 -0.29(-2.75%)
Jan 12, 2023 10.23 10.48 10.10 10.48 501,138 +0.33(+3.29%)
Jan 11, 2023 9.984 10.15 9.841 10.15 625,117 -0.12(-1.14%)
Jan 10, 2023 10.16 10.28 10.12 10.26 299,534 +0.09(+0.89%)
Jan 09, 2023 10.11 10.34 10.06 10.17 554,531 -0.11(-1.05%)
Jan 06, 2023 10.06 10.32 10.04 10.28 305,067 +0.37(+3.73%)
Jan 05, 2023 9.839 9.948 9.799 9.911 498,530 +0.05(+0.46%)
Jan 04, 2023 9.614 9.911 9.614 9.866 417,514 +0.21(+2.15%)
Jan 03, 2023 9.875 10.03 9.641 9.659 556,798 -0.85(-8.07%)
Dec 30, 2022 10.51 10.64 10.48 10.51 147,315 -0.07(-0.68%)
Dec 29, 2022 10.72 10.75 10.53 10.58 653,758 +0.07(+0.69%)
Dec 28, 2022 10.40 10.56 10.36 10.51 417,516 +0.13(+1.22%)
Dec 27, 2022 10.30 10.43 10.23 10.38 583,740 -0.36(-3.36%)
Dec 23, 2022 10.81 10.92 10.67 10.74 576,236 +0.07(+0.68%)
Dec 22, 2022 10.71 10.80 10.55 10.67 595,866 +0.12(+1.10%)
Dec 21, 2022 10.64 10.66 10.55 10.55 272,276 -0.04(-0.42%)
Dec 20, 2022 10.53 10.69 10.52 10.60 350,994 +0.28(+2.67%)
Dec 19, 2022 10.33 10.46 10.23 10.32 681,789 +0.08(+0.78%)
Dec 16, 2022 10.53 10.55 10.19 10.24 890,546 -0.21(-2.04%)
Dec 15, 2022 10.61 10.75 10.44 10.46 431,867 -0.14(-1.34%)
Dec 14, 2022 10.36 10.67 10.15 10.60 1,151,597 +0.08(+0.76%)
Dec 13, 2022 10.60 10.77 10.38 10.52 1,029,483 -0.04(-0.42%)
Dec 12, 2022 10.45 10.58 10.34 10.56 666,995 -0.01(-0.08%)
Dec 09, 2022 10.51 10.65 10.51 10.57 333,761 -0.01(-0.08%)
Dec 08, 2022 10.93 10.97 10.53 10.58 419,637 -0.28(-2.54%)
Dec 07, 2022 10.85 11.00 10.82 10.85 481,506 -0.04(-0.33%)
Dec 06, 2022 10.96 10.98 10.81 10.89 458,687 +0.04(+0.33%)
Dec 05, 2022 10.96 11.06 10.78 10.85 434,635 -0.35(-3.09%)
Dec 02, 2022 11.25 11.30 11.07 11.20 327,595 +0.12(+1.04%)
Dec 01, 2022 11.10 11.25 11.00 11.09 562,886 +0.02(+0.16%)
Nov 30, 2022 10.95 11.08 10.83 11.07 493,484 +0.09(+0.81%)
Nov 29, 2022 10.93 11.09 10.93 10.98 505,843 +0.23(+2.15%)
Nov 28, 2022 10.77 10.90 10.75 10.75 390,091 -0.04(-0.33%)
Nov 25, 2022 10.75 10.92 10.69 10.78 231,947 +0.13(+1.25%)
Nov 23, 2022 10.53 10.69 10.52 10.65 259,102 +0.01(+0.08%)
Nov 22, 2022 10.69 10.72 10.55 10.64 540,606 -0.13(-1.24%)
Nov 21, 2022 10.92 11.01 10.73 10.77 809,292 +0.22(+2.10%)
Nov 18, 2022 10.74 10.85 10.50 10.55 1,306,854 +0.01(+0.08%)
Nov 17, 2022 10.22 10.59 10.20 10.54 900,295 -0.25(-2.30%)
Nov 16, 2022 11.17 11.20 10.76 10.79 424,871 -0.58(-5.08%)
Nov 15, 2022 11.49 11.51 11.28 11.37 306,110 +0.05(+0.47%)
Nov 14, 2022 11.27 11.49 11.20 11.32 379,348 +0.02(+0.16%)
Nov 11, 2022 11.33 11.44 11.22 11.30 376,929 +0.21(+1.92%)
Nov 10, 2022 11.32 11.54 10.98 11.09 1,003,788 -0.60(-5.10%)
Nov 09, 2022 11.57 11.78 11.52 11.68 770,967 +0.27(+2.33%)
Nov 08, 2022 11.34 11.55 11.28 11.41 945,990 -0.22(-1.91%)
Nov 07, 2022 11.82 11.89 11.60 11.64 887,010 -0.30(-2.53%)
Nov 04, 2022 12.17 12.24 11.86 11.94 1,548,891 +0.10(+0.83%)
Nov 03, 2022 11.24 11.90 11.23 11.84 1,912,099 +0.54(+4.80%)
Nov 02, 2022 11.58 11.67 11.29 11.30 337,245 -0.28(-2.45%)
Nov 01, 2022 11.32 11.74 11.19 11.58 884,400 +0.26(+2.27%)
Oct 31, 2022 10.87 11.34 10.85 11.33 891,461 +0.42(+3.83%)
Oct 28, 2022 10.71 10.92 10.69 10.91 499,507 +0.12(+1.07%)
Oct 27, 2022 10.38 10.98 10.38 10.79 643,933 +0.46(+4.47%)
Oct 26, 2022 10.45 10.58 10.30 10.33 439,021 -0.08(-0.77%)
Oct 25, 2022 10.42 10.58 10.37 10.41 423,283 -0.11(-1.01%)
Oct 24, 2022 10.58 10.68 10.48 10.52 626,556 -0.34(-3.11%)
Oct 21, 2022 10.64 10.90 10.55 10.85 554,920 +0.11(+0.99%)
Oct 20, 2022 10.70 10.97 10.69 10.75 911,290 +0.07(+0.67%)
Oct 19, 2022 10.26 10.93 10.23 10.68 2,592,411 +0.44(+4.25%)
Oct 18, 2022 10.09 10.24 9.966 10.24 745,152 +0.22(+2.22%)
Oct 17, 2022 10.10 10.25 10.01 10.02 428,682 +0.09(+0.89%)
Oct 14, 2022 10.21 10.32 9.904 9.931 404,457 -0.31(-3.04%)
Oct 13, 2022 10.01 10.38 10.00 10.24 497,039 +0.10(+0.96%)
Oct 12, 2022 10.21 10.23 10.08 10.14 318,933 -0.12(-1.21%)
Oct 11, 2022 10.50 10.57 10.22 10.27 734,423 -0.19(-1.78%)
Oct 10, 2022 10.49 10.56 10.37 10.46 443,303 +0.08(+0.77%)
Oct 07, 2022 10.28 10.40 10.21 10.38 772,564 +0.15(+1.48%)
Oct 06, 2022 10.16 10.30 10.15 10.22 371,444 -0.09(-0.86%)
Oct 05, 2022 10.26 10.38 10.13 10.31 902,627 -0.19(-1.78%)
Oct 04, 2022 10.94 11.01 10.44 10.50 877,738 -0.26(-2.39%)
Oct 03, 2022 10.37 10.92 10.32 10.76 1,090,810 +0.83(+8.32%)
Sep 30, 2022 9.824 10.04 9.780 9.931 700,158 +0.11(+1.08%)
Sep 29, 2022 9.771 9.922 9.700 9.824 570,010 -0.11(-1.07%)
Sep 28, 2022 9.762 9.975 9.700 9.931 747,082 +0.28(+2.85%)
Sep 27, 2022 9.780 9.789 9.602 9.656 647,737 -0.11(-1.09%)
Sep 26, 2022 9.993 10.10 9.673 9.762 984,685 -0.45(-4.43%)
Sep 23, 2022 10.41 10.43 10.11 10.22 441,037 -0.42(-3.93%)
Sep 22, 2022 10.20 10.70 10.16 10.63 734,381 +0.56(+5.51%)
Sep 21, 2022 10.18 10.27 10.05 10.08 477,901 -0.10(-0.94%)
Sep 20, 2022 10.14 10.34 10.12 10.17 793,780 -0.07(-0.68%)
Sep 19, 2022 9.903 10.30 9.815 10.24 515,915 +0.17(+1.74%)
Sep 16, 2022 10.07 10.16 10.02 10.07 635,802 -0.13(-1.28%)
Sep 15, 2022 10.30 10.37 10.20 10.20 551,516 -0.16(-1.52%)
Sep 14, 2022 10.28 10.58 10.27 10.36 839,305 +0.15(+1.45%)
Sep 13, 2022 10.57 10.62 10.21 10.21 398,508 -0.65(-5.95%)
Sep 12, 2022 10.86 10.95 10.82 10.85 841,187 +0.06(+0.57%)
Sep 09, 2022 10.57 10.85 10.56 10.79 1,224,579 +0.45(+4.39%)
Sep 08, 2022 10.11 10.39 10.11 10.34 870,082 +0.28(+2.78%)
Sep 07, 2022 10.03 10.13 9.798 10.06 915,499 -0.02(-0.17%)
Sep 06, 2022 9.903 10.12 9.885 10.08 946,258 +0.08(+0.79%)
Sep 02, 2022 9.859 10.14 9.850 9.999 460,825 +0.28(+2.88%)
Sep 01, 2022 9.973 10.06 9.715 9.719 553,325 -0.18(-1.85%)
Aug 31, 2022 9.938 10.05 9.789 9.903 978,464 -0.21(-2.07%)
Aug 30, 2022 10.32 10.37 10.11 10.11 472,924 -0.09(-0.86%)
Aug 29, 2022 10.19 10.35 10.16 10.20 982,738 +0.02(+0.17%)
Aug 26, 2022 10.31 10.36 10.16 10.18 253,951 -0.08(-0.77%)
Aug 25, 2022 10.28 10.46 10.22 10.26 363,009 -0.04(-0.34%)
Aug 24, 2022 10.44 10.46 10.25 10.30 660,842 -0.17(-1.67%)
Aug 23, 2022 10.44 10.54 10.40 10.47 715,009 +0.05(+0.50%)
Aug 22, 2022 10.27 10.48 10.23 10.42 403,729 +0.10(+1.02%)
Aug 19, 2022 10.37 10.37 10.26 10.31 238,736 -0.15(-1.42%)
Aug 18, 2022 10.62 10.62 10.35 10.46 241,275 -0.18(-1.72%)
Aug 17, 2022 10.51 10.71 10.46 10.65 591,627 -0.03(-0.25%)
Aug 16, 2022 10.54 10.68 10.47 10.67 442,972 -0.03(-0.24%)
Aug 15, 2022 10.79 10.79 10.62 10.70 458,953 -0.25(-2.31%)
Aug 12, 2022 10.97 11.05 10.85 10.95 474,694 +0.10(+0.97%)
Aug 11, 2022 11.10 11.16 10.84 10.85 314,958 -0.20(-1.82%)
Aug 10, 2022 11.11 11.26 10.99 11.05 559,650 +0.17(+1.52%)
Aug 09, 2022 10.88 10.97 10.74 10.88 230,483 +0.09(+0.81%)
Aug 08, 2022 10.83 10.85 10.70 10.79 451,453 +0.13(+1.23%)
Aug 05, 2022 10.35 10.70 10.35 10.66 550,309 +0.26(+2.52%)
Aug 04, 2022 10.19 10.44 10.18 10.40 824,462 +0.35(+3.48%)
Aug 03, 2022 10.05 10.20 9.824 10.05 870,591 -0.04(-0.43%)
Aug 02, 2022 10.37 10.42 10.06 10.09 620,656 -0.31(-2.94%)
Aug 01, 2022 10.56 10.65 10.37 10.40 571,724 -0.18(-1.73%)
Jul 29, 2022 10.56 10.67 10.54 10.58 1,018,426 -0.02(-0.16%)
Jul 28, 2022 10.35 10.63 10.33 10.60 574,864 +0.31(+3.06%)
Jul 27, 2022 10.31 10.33 10.15 10.29 389,636 +0.03(+0.34%)
Jul 26, 2022 10.26 10.36 10.23 10.25 368,428 -0.04(-0.42%)
Jul 25, 2022 10.27 10.39 10.25 10.30 432,482 +0.10(+0.94%)
Jul 22, 2022 10.22 10.33 10.11 10.20 317,072 +0.00(+0.00%)
Jul 21, 2022 10.17 10.23 10.06 10.20 524,019 -0.04(-0.43%)
Jul 20, 2022 10.61 10.62 10.21 10.24 396,461 -0.22(-2.09%)
Jul 19, 2022 10.41 10.53 10.36 10.46 362,663 +0.10(+0.93%)
Jul 18, 2022 10.47 10.58 10.31 10.37 345,844 -0.02(-0.17%)
Jul 15, 2022 10.46 10.46 10.26 10.38 352,841 -0.02(-0.17%)
Jul 14, 2022 10.30 10.52 10.22 10.40 420,657 -0.06(-0.58%)
Jul 13, 2022 10.58 10.70 10.45 10.46 437,129 -0.17(-1.64%)
Jul 12, 2022 10.77 10.80 10.54 10.64 759,641 -0.25(-2.33%)
Jul 11, 2022 10.92 11.01 10.87 10.89 366,024 -0.21(-1.89%)
Jul 08, 2022 11.00 11.20 10.92 11.10 382,327 +0.11(+1.03%)
Jul 07, 2022 10.63 11.03 10.59 10.99 691,613 +0.44(+4.14%)
Jul 06, 2022 10.55 10.61 10.39 10.55 314,799 +0.02(+0.17%)
Jul 05, 2022 10.58 10.59 10.47 10.53 556,227 -0.25(-2.35%)
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.