Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.870 9.870 9.839 9.839 170 -0.09(-0.92%)
Oct 28, 2022 9.931 9.931 9.931 9.931 100 +0.21(+2.16%)
Oct 27, 2022 9.750 9.750 9.721 9.721 1,678 -0.09(-0.90%)
Oct 26, 2022 9.850 9.850 9.809 9.809 353 -0.22(-2.16%)
Oct 25, 2022 10.03 10.03 10.03 10.03 31 +0.19(+1.88%)
Oct 24, 2022 9.840 20 +0.07(+0.76%)
Oct 21, 2022 9.570 9.766 9.570 9.766 116 +0.24(+2.52%)
Oct 20, 2022 9.526 9.526 9.526 9.526 135 +0.03(+0.31%)
Oct 19, 2022 9.550 9.550 9.490 9.497 2,681 -0.03(-0.32%)
Oct 18, 2022 9.550 9.550 9.527 9.527 199 +0.13(+1.37%)
Oct 17, 2022 9.350 9.399 9.350 9.399 1,176 +0.28(+3.05%)
Oct 14, 2022 9.121 9.121 9.121 9.121 100 -0.29(-3.04%)
Oct 13, 2022 9.310 9.407 9.310 9.407 344 +0.19(+2.09%)
Oct 12, 2022 9.214 9.214 9.214 9.214 17 -0.01(-0.11%)
Oct 11, 2022 9.340 9.340 9.225 9.225 243 -0.17(-1.76%)
Oct 10, 2022 9.390 9.390 9.390 9.390 27 -0.13(-1.39%)
Oct 07, 2022 9.522 9.522 9.522 9.522 100 -0.34(-3.47%)
Oct 06, 2022 9.865 9.865 9.865 9.865 23 -0.04(-0.38%)
Oct 05, 2022 9.900 9.903 9.900 9.903 222 +0.03(+0.32%)
Oct 04, 2022 9.890 9.890 9.871 9.871 149 +0.31(+3.28%)
Oct 03, 2022 9.500 9.558 9.500 9.558 133 +0.23(+2.46%)
Sep 30, 2022 9.410 9.410 9.329 9.329 239 -0.09(-0.99%)
Sep 29, 2022 9.380 9.422 9.380 9.422 236 -0.23(-2.36%)
Sep 28, 2022 9.500 9.650 9.500 9.650 455 +0.23(+2.40%)
Sep 27, 2022 9.440 9.440 9.424 9.424 115 -0.01(-0.10%)
Sep 26, 2022 9.450 9.450 9.433 9.433 152 -0.01(-0.11%)
Sep 23, 2022 9.380 9.444 9.380 9.444 202 -0.22(-2.27%)
Sep 22, 2022 9.710 9.710 9.664 9.664 169 -0.12(-1.24%)
Sep 21, 2022 9.786 9.786 9.786 9.786 23 -0.17(-1.72%)
Sep 20, 2022 9.930 9.986 9.930 9.957 1,209 -0.11(-1.08%)
Sep 19, 2022 10.06 10.06 10.06 10.06 145 +0.07(+0.70%)
Sep 16, 2022 9.995 9.995 9.995 9.995 100 -0.13(-1.33%)
Sep 15, 2022 10.13 10.13 10.13 10.13 54 -0.13(-1.25%)
Sep 14, 2022 10.27 10.27 10.26 10.26 206 +0.02(+0.18%)
Sep 13, 2022 10.24 10.24 10.24 10.24 50 -0.53(-4.94%)
Sep 12, 2022 10.77 10.77 10.77 10.77 26 +0.13(+1.18%)
Sep 09, 2022 10.61 10.65 10.61 10.65 122 +0.26(+2.47%)
Sep 08, 2022 10.39 10.39 10.39 10.39 165 +0.05(+0.51%)
Sep 07, 2022 10.34 10.34 10.34 10.34 34 +0.17(+1.70%)
Sep 06, 2022 10.24 10.24 10.16 10.16 341 -0.08(-0.73%)
Sep 02, 2022 10.38 10.39 10.24 10.24 352 -0.11(-1.07%)
Sep 01, 2022 10.35 10.35 10.35 10.35 94 -0.17(-1.63%)
Aug 31, 2022 10.52 10.52 10.52 10.52 212 -0.05(-0.52%)
Aug 30, 2022 10.58 10.58 10.58 10.58 83 -0.18(-1.64%)
Aug 29, 2022 10.78 10.78 10.75 10.75 1,275 -0.11(-0.98%)
Aug 26, 2022 10.97 10.97 10.86 10.86 140 -0.35(-3.12%)
Aug 25, 2022 11.21 11.21 11.21 11.21 51 +0.22(+1.98%)
Aug 24, 2022 11.02 11.02 10.99 10.99 220 +0.05(+0.45%)
Aug 23, 2022 10.94 10.94 10.94 10.94 8 +0.04(+0.39%)
Aug 22, 2022 10.90 10.90 10.90 10.90 251 -0.25(-2.20%)
Aug 19, 2022 11.19 11.19 11.14 11.15 577 -0.19(-1.64%)
Aug 18, 2022 11.33 11.33 11.33 11.33 60 +0.04(+0.35%)
Aug 17, 2022 11.29 11.29 11.29 11.29 68 -0.13(-1.13%)
Aug 16, 2022 11.42 11.42 11.42 11.42 39 +0.05(+0.41%)
Aug 15, 2022 11.37 11.38 11.37 11.38 541 +0.04(+0.33%)
Aug 12, 2022 11.34 11.34 11.34 11.34 100 +0.21(+1.86%)
Aug 11, 2022 11.13 11.13 11.13 11.13 99 +0.02(+0.19%)
Aug 10, 2022 11.09 11.11 11.09 11.11 152 +0.26(+2.44%)
Aug 09, 2022 10.84 10.84 10.84 10.84 42 -0.09(-0.85%)
Aug 08, 2022 10.94 10.94 10.94 10.94 14 -0.06(-0.53%)
Aug 05, 2022 10.92 11.00 10.92 11.00 111 -0.03(-0.28%)
Aug 04, 2022 11.03 11.03 11.03 11.03 95 -0.02(-0.15%)
Aug 03, 2022 10.93 11.04 10.93 11.04 436 +0.24(+2.18%)
Aug 02, 2022 10.81 10.81 10.81 10.81 57 -0.04(-0.38%)
Aug 01, 2022 10.75 10.85 10.75 10.85 516 -0.06(-0.57%)
Jul 29, 2022 10.82 10.91 10.82 10.91 129 +0.22(+2.05%)
Jul 28, 2022 10.69 10.69 10.69 10.69 49 +0.06(+0.55%)
Jul 27, 2022 10.48 10.63 10.48 10.63 143 +0.35(+3.40%)
Jul 26, 2022 10.27 10.29 10.27 10.29 135 -0.21(-1.98%)
Jul 25, 2022 10.49 10.49 10.49 10.49 27 +0.03(+0.25%)
Jul 22, 2022 10.47 10.47 10.47 10.47 100 -0.22(-2.03%)
Jul 21, 2022 10.68 10.68 10.68 10.68 20 +0.11(+1.02%)
Jul 20, 2022 10.54 10.58 10.54 10.58 250 +0.21(+1.99%)
Jul 19, 2022 10.37 10.37 10.37 10.37 36 +0.27(+2.71%)
Jul 18, 2022 10.10 10.10 10.10 10.10 112 -0.02(-0.23%)
Jul 15, 2022 10.11 10.12 10.11 10.12 153 +0.15(+1.52%)
Jul 14, 2022 9.967 9.967 9.967 9.967 43 -0.04(-0.43%)
Jul 13, 2022 10.02 10.02 10.01 10.01 164 +0.00(+0.02%)
Jul 12, 2022 10.01 10.01 10.01 10.01 42 -0.12(-1.20%)
Jul 11, 2022 10.13 10.13 10.13 10.13 49 -0.19(-1.80%)
Jul 08, 2022 10.31 10.31 10.31 10.31 100 -0.02(-0.23%)
Jul 07, 2022 10.34 10.34 10.34 10.34 13 +0.23(+2.31%)
Jul 06, 2022 10.01 10.11 10.01 10.11 116 +0.02(+0.22%)
Jul 05, 2022 9.845 10.08 9.845 10.08 155 +0.08(+0.84%)
Jul 01, 2022 9.999 9.999 9.999 9.999 100 +0.11(+1.09%)
Jun 30, 2022 9.890 9.890 9.890 9.890 17 -0.20(-1.98%)
Jun 29, 2022 10.05 10.09 10.05 10.09 163 -0.01(-0.08%)
Jun 28, 2022 10.10 10.10 10.10 10.10 10 -0.21(-2.01%)
Jun 27, 2022 10.30 10.30 10.30 10.30 48 -0.00(-0.00%)
Jun 24, 2022 10.30 10.30 10.30 10.30 100 +0.28(+2.79%)
Jun 23, 2022 10.03 10.03 10.03 10.03 174 +0.04(+0.43%)
Jun 22, 2022 10.01 10.01 9.983 9.983 118 -0.07(-0.69%)
Jun 21, 2022 10.05 10.05 10.05 10.05 67 +0.24(+2.49%)
Jun 17, 2022 9.700 9.808 9.658 9.808 275 +0.07(+0.70%)
Jun 16, 2022 9.755 9.755 9.739 9.739 511 -0.46(-4.48%)
Jun 15, 2022 10.11 10.20 10.11 10.20 264 +0.20(+2.02%)
Jun 14, 2022 9.995 9.995 9.995 9.995 22 -0.02(-0.23%)
Jun 13, 2022 10.02 10.02 10.02 10.02 65 -0.50(-4.72%)
Jun 10, 2022 10.51 10.51 10.51 10.51 100 -0.38(-3.52%)
Jun 09, 2022 10.90 10.90 10.90 10.90 14 -0.28(-2.52%)
Jun 08, 2022 11.27 11.27 11.18 11.18 127 -0.11(-0.97%)
Jun 07, 2022 11.29 11.29 11.29 11.29 37 +0.17(+1.57%)
Jun 06, 2022 11.11 11.11 11.11 11.11 37 +0.12(+1.05%)
Jun 03, 2022 10.96 11.00 10.96 11.00 108 -0.19(-1.68%)
Jun 02, 2022 11.19 11.19 11.19 11.19 18 +0.28(+2.60%)
Jun 01, 2022 10.91 10.91 10.90 10.90 271 -0.04(-0.39%)
May 31, 2022 10.93 10.95 10.93 10.95 240 -0.03(-0.31%)
May 27, 2022 10.87 10.98 10.87 10.98 292 +0.31(+2.90%)
May 26, 2022 10.67 10.67 10.67 10.67 112 +0.25(+2.39%)
May 25, 2022 10.26 10.44 10.26 10.42 1,381 +0.16(+1.59%)
May 24, 2022 10.26 10.26 10.26 10.26 130 -0.20(-1.92%)
May 23, 2022 10.46 10.46 10.46 10.46 65 +0.26(+2.56%)
May 20, 2022 10.14 10.20 9.980 10.20 314 -0.05(-0.53%)
May 19, 2022 10.31 10.40 10.25 10.25 7,168 -0.01(-0.08%)
May 18, 2022 10.31 10.31 10.26 10.26 359 -0.52(-4.84%)
May 17, 2022 10.73 10.78 10.73 10.78 4,112 +0.27(+2.54%)
May 16, 2022 10.52 10.52 10.52 10.52 13 -0.08(-0.79%)
May 13, 2022 10.60 10.60 10.60 10.60 100 +0.39(+3.78%)
May 12, 2022 10.16 10.28 10.06 10.21 5,548 -0.05(-0.52%)
May 11, 2022 10.63 10.63 10.27 10.27 1,377 -0.25(-2.35%)
May 10, 2022 10.46 10.51 10.44 10.51 4,243 +0.13(+1.21%)
May 09, 2022 10.39 10.39 10.39 10.39 107 -0.54(-4.92%)
May 06, 2022 10.93 10.93 10.93 10.93 202 -0.06(-0.55%)
May 05, 2022 10.99 10.99 10.99 10.99 26 -0.53(-4.62%)
May 04, 2022 11.52 11.52 11.52 11.52 48 +0.31(+2.79%)
May 03, 2022 11.21 11.21 11.21 11.21 101 -0.01(-0.08%)
May 02, 2022 11.21 11.21 11.21 11.21 110 +0.15(+1.32%)
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%)
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.