Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 12.02 12.09 11.92 12.04 365,643 -0.15(-1.23%)
Sep 18, 2024 12.16 12.22 12.15 12.19 661,856 +0.12(+0.99%)
Sep 17, 2024 12.12 12.12 12.02 12.07 293,749 -0.11(-0.90%)
Sep 16, 2024 12.13 12.19 12.13 12.18 296,490 +0.11(+0.91%)
Sep 13, 2024 12.10 12.13 12.04 12.07 486,274 +0.11(+0.92%)
Sep 12, 2024 11.88 11.99 11.88 11.96 253,577 +0.06(+0.50%)
Sep 11, 2024 11.90 11.93 11.87 11.90 368,953 +0.00(+0.00%)
Sep 10, 2024 11.89 11.94 11.84 11.90 319,872 -0.02(-0.17%)
Sep 09, 2024 11.90 11.93 11.88 11.92 283,989 -0.02(-0.17%)
Sep 06, 2024 11.94 12.00 11.93 11.94 320,539 -0.02(-0.17%)
Sep 05, 2024 12.04 12.06 11.93 11.96 467,668 +0.15(+1.27%)
Sep 04, 2024 11.75 11.82 11.75 11.81 363,682 +0.13(+1.11%)
Sep 03, 2024 11.59 11.68 11.59 11.68 374,856 +0.23(+2.01%)
Aug 30, 2024 11.42 11.45 11.38 11.45 375,259 -0.12(-1.04%)
Aug 29, 2024 11.58 11.59 11.52 11.57 293,747 -0.07(-0.60%)
Aug 28, 2024 11.56 11.64 11.56 11.64 267,617 +0.06(+0.52%)
Aug 27, 2024 11.60 11.62 11.58 11.58 270,524 +0.04(+0.35%)
Aug 26, 2024 11.52 11.57 11.52 11.54 205,114 +0.06(+0.52%)
Aug 23, 2024 11.37 11.51 11.37 11.48 318,593 +0.14(+1.23%)
Aug 22, 2024 11.37 11.38 11.29 11.34 280,011 -0.08(-0.70%)
Aug 21, 2024 11.35 11.42 11.31 11.42 228,852 +0.07(+0.62%)
Aug 20, 2024 11.29 11.36 11.28 11.35 300,170 -0.12(-1.05%)
Aug 19, 2024 11.44 11.47 11.41 11.47 355,203 +0.14(+1.24%)
Aug 16, 2024 11.24 11.34 11.23 11.33 241,559 +0.12(+1.07%)
Aug 15, 2024 11.29 11.29 11.21 11.21 216,047 -0.08(-0.71%)
Aug 14, 2024 11.25 11.34 11.24 11.29 345,426 +0.07(+0.62%)
Aug 13, 2024 11.12 11.23 11.12 11.22 359,766 +0.13(+1.17%)
Aug 12, 2024 11.05 11.09 11.00 11.09 319,250 -0.06(-0.54%)
Aug 09, 2024 11.17 11.17 11.09 11.15 526,386 +0.04(+0.36%)
Aug 08, 2024 11.09 11.13 11.08 11.11 244,365 +0.03(+0.27%)
Aug 07, 2024 11.07 11.13 11.05 11.08 507,977 +0.04(+0.36%)
Aug 06, 2024 10.93 11.08 10.92 11.04 525,197 -0.09(-0.81%)
Aug 05, 2024 11.23 11.24 11.10 11.13 441,423 -0.17(-1.50%)
Aug 02, 2024 11.23 11.32 11.21 11.30 525,537 +0.20(+1.80%)
Aug 01, 2024 11.05 11.14 11.03 11.10 361,884 -0.01(-0.09%)
Jul 31, 2024 11.07 11.13 11.06 11.11 325,482 +0.04(+0.36%)
Jul 30, 2024 11.08 11.09 11.02 11.07 404,529 -0.06(-0.54%)
Jul 29, 2024 11.07 11.18 11.04 11.13 464,642 -0.04(-0.36%)
Jul 26, 2024 11.11 11.18 11.11 11.17 296,477 +0.06(+0.54%)
Jul 25, 2024 11.10 11.14 11.07 11.11 377,384 +0.03(+0.27%)
Jul 24, 2024 11.10 11.13 11.04 11.08 535,771 +0.21(+1.93%)
Jul 23, 2024 10.89 10.93 10.87 10.87 279,554 -0.13(-1.18%)
Jul 22, 2024 11.11 11.11 10.97 11.00 434,751 -0.07(-0.63%)
Jul 19, 2024 11.02 11.11 10.98 11.07 585,478 +0.10(+0.91%)
Jul 18, 2024 11.01 11.04 10.95 10.97 384,579 +0.00(+0.00%)
Jul 17, 2024 10.89 10.98 10.89 10.97 419,507 +0.17(+1.57%)
Jul 16, 2024 10.75 10.84 10.73 10.80 411,930 -0.07(-0.64%)
Jul 15, 2024 10.81 10.88 10.80 10.87 347,400 +0.04(+0.37%)
Jul 12, 2024 10.81 10.85 10.81 10.83 552,621 +0.07(+0.65%)
Jul 11, 2024 10.75 10.77 10.71 10.76 404,455 -0.05(-0.46%)
Jul 10, 2024 10.81 10.86 10.77 10.81 433,679 +0.21(+1.98%)
Jul 09, 2024 10.55 10.62 10.52 10.60 810,275 +0.03(+0.28%)
Jul 08, 2024 10.64 10.64 10.54 10.57 577,947 +0.02(+0.19%)
Jul 05, 2024 10.52 10.56 10.46 10.55 703,218 +0.28(+2.73%)
Jul 03, 2024 10.28 10.34 10.24 10.27 481,048 +0.11(+1.08%)
Jul 02, 2024 10.14 10.18 10.12 10.16 611,772 +0.01(+0.10%)
Jul 01, 2024 10.18 10.24 10.09 10.15 670,767 +0.16(+1.60%)
Jun 28, 2024 9.970 10.03 9.960 9.990 811,002 +0.03(+0.30%)
Jun 27, 2024 9.960 9.990 9.920 9.960 715,108 -0.05(-0.50%)
Jun 26, 2024 9.970 10.05 9.945 10.01 611,735 -0.09(-0.89%)
Jun 25, 2024 10.13 10.15 10.09 10.10 782,203 -0.13(-1.27%)
Jun 24, 2024 10.23 10.29 10.21 10.23 469,940 +0.01(+0.10%)
Jun 21, 2024 10.24 10.28 10.20 10.22 1,049,858 +0.02(+0.20%)
Jun 20, 2024 10.20 10.26 10.18 10.20 789,861 +0.19(+1.90%)
Jun 18, 2024 10.06 10.10 9.970 10.01 1,144,159 -0.03(-0.30%)
Jun 17, 2024 10.03 10.07 9.980 10.04 1,130,247 +0.16(+1.62%)
Jun 14, 2024 9.880 9.910 9.820 9.880 2,055,361 -0.25(-2.47%)
Jun 13, 2024 10.25 10.25 10.12 10.13 869,845 -0.15(-1.46%)
Jun 12, 2024 10.42 10.42 10.27 10.28 981,197 -0.28(-2.65%)
Jun 11, 2024 10.41 10.58 10.41 10.56 4,958,392 -0.15(-1.40%)
Jun 10, 2024 10.70 10.77 10.62 10.71 1,183,178 -0.17(-1.56%)
Jun 07, 2024 11.00 11.00 10.86 10.88 2,182,635 -0.53(-4.65%)
Jun 06, 2024 11.34 11.43 11.34 11.41 206,736 -0.07(-0.61%)
Jun 05, 2024 11.54 11.56 11.44 11.48 238,859 -0.01(-0.09%)
Jun 04, 2024 11.44 11.50 11.42 11.49 406,221 +0.03(+0.26%)
Jun 03, 2024 11.43 11.49 11.42 11.46 311,138 +0.16(+1.43%)
May 31, 2024 11.12 11.30 11.05 11.30 561,468 +0.28(+2.53%)
May 30, 2024 11.06 11.12 10.98 11.02 669,818 -0.01(-0.09%)
May 29, 2024 11.03 11.03 10.94 11.03 377,167 -0.01(-0.09%)
May 28, 2024 11.11 11.14 11.02 11.04 2,667,897 -0.12(-1.12%)
May 24, 2024 11.10 11.18 11.08 11.16 305,185 +0.12(+1.04%)
May 23, 2024 11.02 11.05 10.97 11.05 280,621 -0.03(-0.26%)
May 22, 2024 11.09 11.17 11.06 11.08 386,429 -0.24(-2.12%)
May 21, 2024 11.30 11.32 11.23 11.32 242,395 +0.02(+0.17%)
May 20, 2024 11.29 11.31 11.26 11.30 222,234 +0.06(+0.51%)
May 17, 2024 11.25 11.27 11.23 11.24 249,099 -0.02(-0.17%)
May 16, 2024 11.17 11.26 11.14 11.26 343,818 +0.09(+0.77%)
May 15, 2024 11.14 11.18 11.13 11.17 192,865 +0.11(+0.96%)
May 14, 2024 11.06 11.09 11.04 11.07 292,176 +0.06(+0.52%)
May 13, 2024 10.97 11.03 10.97 11.01 278,697 +0.10(+0.88%)
May 10, 2024 10.93 10.95 10.89 10.91 277,765 -0.02(-0.18%)
May 09, 2024 10.95 11.00 10.91 10.93 274,556 +0.10(+0.89%)
May 08, 2024 10.81 10.85 10.79 10.84 327,150 +0.06(+0.54%)
May 07, 2024 10.79 10.83 10.75 10.78 342,738 +0.03(+0.27%)
May 06, 2024 10.83 10.85 10.75 10.75 239,432 -0.04(-0.36%)
May 03, 2024 10.81 10.83 10.75 10.79 258,627 +0.12(+1.17%)
May 02, 2024 10.66 10.67 10.64 10.66 367,019 +0.04(+0.36%)
May 01, 2024 10.63 10.70 10.62 10.62 238,610 -0.04(-0.36%)
Apr 30, 2024 10.69 10.71 10.63 10.66 685,986 -0.12(-1.07%)
Apr 29, 2024 10.77 10.85 10.76 10.78 344,424 +0.08(+0.72%)
Apr 26, 2024 10.68 10.71 10.64 10.70 740,193 -0.10(-0.89%)
Apr 25, 2024 10.77 10.82 10.72 10.80 632,514 -0.09(-0.79%)
Apr 24, 2024 10.86 10.93 10.81 10.88 443,679 -0.32(-2.83%)
Apr 23, 2024 11.31 11.38 11.18 11.20 436,696 -0.12(-1.10%)
Apr 22, 2024 11.25 11.35 11.24 11.33 500,759 +0.26(+2.35%)
Apr 19, 2024 11.08 11.13 11.05 11.07 287,436 +0.15(+1.41%)
Apr 18, 2024 10.86 10.93 10.86 10.91 346,464 +0.16(+1.52%)
Apr 17, 2024 10.81 10.83 10.73 10.75 400,905 +0.13(+1.27%)
Apr 16, 2024 10.60 10.68 10.58 10.62 1,794,709 +0.03(+0.27%)
Apr 15, 2024 10.63 10.64 10.55 10.59 292,033 -0.02(-0.18%)
Apr 12, 2024 10.65 10.71 10.60 10.61 275,329 -0.10(-0.90%)
Apr 11, 2024 10.78 10.78 10.65 10.70 305,866 -0.04(-0.36%)
Apr 10, 2024 10.86 10.86 10.71 10.74 270,801 -0.30(-2.70%)
Apr 09, 2024 11.05 11.07 10.97 11.04 397,187 -0.04(-0.35%)
Apr 08, 2024 11.05 11.12 11.01 11.08 491,333 +0.00(+0.00%)
Apr 05, 2024 11.14 11.15 11.08 11.08 256,305 -0.16(-1.45%)
Apr 04, 2024 11.33 11.36 11.21 11.24 204,872 -0.04(-0.34%)
Apr 03, 2024 11.29 11.30 11.24 11.28 321,684 +0.03(+0.26%)
Apr 02, 2024 11.25 11.28 11.21 11.25 197,854 -0.01(-0.09%)
Apr 01, 2024 11.15 11.29 11.09 11.26 174,472 -0.06(-0.51%)
Mar 28, 2024 11.26 11.32 11.27 11.32 303,123 +0.11(+0.94%)
Mar 27, 2024 11.22 11.29 11.18 11.21 273,128 +0.23(+2.10%)
Mar 26, 2024 11.09 11.11 10.98 10.98 590,817 -0.08(-0.70%)
Mar 25, 2024 11.11 11.16 11.06 11.06 328,103 +0.04(+0.35%)
Mar 22, 2024 11.10 11.10 10.99 11.02 300,309 +0.06(+0.53%)
Mar 21, 2024 11.05 11.08 10.96 10.96 275,173 -0.19(-1.72%)
Mar 20, 2024 11.03 11.15 11.01 11.15 271,292 +0.09(+0.78%)
Mar 19, 2024 11.12 11.13 11.04 11.07 283,369 -0.01(-0.09%)
Mar 18, 2024 11.14 11.14 11.05 11.08 335,098 +0.04(+0.35%)
Mar 15, 2024 11.10 11.11 11.02 11.04 682,394 +0.10(+0.88%)
Mar 14, 2024 11.00 11.01 10.92 10.94 299,288 -0.01(-0.09%)
Mar 13, 2024 10.96 11.03 10.95 10.95 822,431 -0.04(-0.35%)
Mar 12, 2024 11.12 11.12 10.94 10.99 762,413 -0.16(-1.47%)
Mar 11, 2024 11.19 11.20 11.15 11.15 276,451 -0.04(-0.34%)
Mar 08, 2024 11.06 11.19 11.06 11.19 201,354 +0.13(+1.22%)
Mar 07, 2024 11.20 11.22 11.06 11.06 292,474 -0.02(-0.17%)
Mar 06, 2024 11.11 11.12 11.06 11.08 173,162 +0.00(+0.00%)
Mar 05, 2024 11.00 11.11 10.99 11.08 262,770 +0.02(+0.17%)
Mar 04, 2024 11.01 11.09 10.99 11.06 366,117 -0.02(-0.17%)
Mar 01, 2024 11.06 11.08 11.01 11.08 224,143 +0.02(+0.17%)
Feb 29, 2024 11.13 11.16 11.04 11.06 269,205 -0.08(-0.69%)
Feb 28, 2024 11.16 11.18 11.13 11.13 194,634 -0.11(-0.94%)
Feb 27, 2024 11.17 11.26 11.17 11.24 217,233 +0.06(+0.52%)
Feb 26, 2024 11.18 11.20 11.16 11.18 213,118 -0.06(-0.51%)
Feb 23, 2024 11.11 11.24 11.09 11.24 218,019 +0.03(+0.26%)
Feb 22, 2024 11.30 11.31 11.20 11.21 238,836 -0.12(-1.02%)
Feb 21, 2024 11.29 11.33 11.27 11.33 222,891 -0.01(-0.09%)
Feb 20, 2024 11.29 11.37 11.29 11.34 318,542 +0.18(+1.64%)
Feb 16, 2024 11.16 11.18 11.09 11.15 255,750 -0.05(-0.43%)
Feb 15, 2024 11.13 11.24 11.11 11.20 506,824 +0.21(+1.92%)
Feb 14, 2024 11.00 11.01 10.95 10.99 300,398 +0.01(+0.09%)
Feb 13, 2024 11.06 11.07 10.96 10.98 238,378 +0.01(+0.09%)
Feb 12, 2024 10.97 10.99 10.96 10.97 238,940 +0.00(+0.00%)
Feb 09, 2024 10.92 10.98 10.91 10.97 296,527 -0.03(-0.26%)
Feb 08, 2024 10.99 11.03 10.99 11.00 195,283 -0.12(-1.12%)
Feb 07, 2024 11.14 11.14 11.07 11.12 237,045 -0.08(-0.69%)
Feb 06, 2024 11.19 11.21 11.17 11.20 189,994 -0.08(-0.68%)
Feb 05, 2024 11.22 11.28 11.20 11.28 269,482 -0.13(-1.18%)
Feb 02, 2024 11.48 11.48 11.39 11.41 281,194 -0.07(-0.59%)
Feb 01, 2024 11.45 11.50 11.40 11.48 293,188 +0.01(+0.08%)
Jan 31, 2024 11.52 11.54 11.47 11.47 317,274 -0.05(-0.42%)
Jan 30, 2024 11.49 11.54 11.46 11.52 279,915 -0.04(-0.33%)
Jan 29, 2024 11.45 11.56 11.41 11.56 213,592 -0.15(-1.31%)
Jan 26, 2024 11.67 11.73 11.67 11.71 183,172 +0.00(+0.00%)
Jan 25, 2024 11.73 11.75 11.68 11.71 171,104 -0.07(-0.57%)
Jan 24, 2024 11.85 11.88 11.77 11.78 234,969 -0.04(-0.32%)
Jan 23, 2024 11.74 11.82 11.74 11.82 158,741 +0.06(+0.49%)
Jan 22, 2024 11.76 11.81 11.74 11.76 224,245 +0.01(+0.08%)
Jan 19, 2024 11.71 11.75 11.71 11.75 190,201 +0.04(+0.33%)
Jan 18, 2024 11.65 11.71 11.65 11.71 219,288 +0.00(+0.00%)
Jan 17, 2024 11.62 11.71 11.58 11.71 251,554 +0.12(+1.08%)
Jan 16, 2024 11.54 11.62 11.54 11.59 220,623 +0.24(+2.12%)
Jan 12, 2024 11.34 11.37 11.32 11.35 260,301 +0.22(+1.99%)
Jan 11, 2024 11.22 11.22 11.09 11.12 229,908 +0.01(+0.09%)
Jan 10, 2024 11.12 11.15 11.09 11.12 166,614 +0.04(+0.35%)
Jan 09, 2024 11.13 11.13 11.06 11.08 379,202 -0.23(-2.04%)
Jan 08, 2024 11.26 11.34 11.23 11.31 287,081 +0.04(+0.34%)
Jan 05, 2024 11.27 11.38 11.22 11.27 255,157 +0.05(+0.43%)
Jan 04, 2024 11.24 11.26 11.20 11.22 202,678 +0.12(+1.04%)
Jan 03, 2024 11.12 11.16 11.11 11.11 267,828 +0.03(+0.26%)
Jan 02, 2024 11.01 11.09 11.01 11.08 264,888 +0.09(+0.79%)
Dec 29, 2023 10.95 10.99 10.95 10.99 279,340 -0.03(-0.26%)
Dec 28, 2023 11.02 11.05 10.99 11.02 392,511 -0.12(-1.12%)
Dec 27, 2023 11.05 11.15 11.03 11.14 497,291 +0.03(+0.26%)
Dec 26, 2023 11.10 11.13 11.10 11.12 132,108 +0.02(+0.17%)
Dec 22, 2023 11.14 11.15 11.09 11.10 229,294 +0.04(+0.35%)
Dec 21, 2023 11.02 11.06 11.01 11.06 365,881 +0.08(+0.70%)
Dec 20, 2023 11.00 11.05 10.98 10.98 388,647 +0.05(+0.44%)
Dec 19, 2023 10.95 10.97 10.93 10.93 419,565 -0.03(-0.26%)
Dec 18, 2023 11.05 11.05 10.95 10.96 386,103 -0.08(-0.70%)
Dec 15, 2023 11.10 11.13 11.02 11.04 364,770 -0.21(-1.88%)
Dec 14, 2023 11.22 11.29 11.22 11.25 276,330 -0.07(-0.59%)
Dec 13, 2023 11.25 11.32 11.18 11.32 267,274 -0.23(-2.00%)
Dec 12, 2023 11.54 11.56 11.52 11.55 215,372 +0.05(+0.42%)
Dec 11, 2023 11.47 11.53 11.46 11.50 172,330 +0.01(+0.08%)
Dec 08, 2023 11.47 11.50 11.44 11.49 230,876 -0.05(-0.42%)
Dec 07, 2023 11.56 11.56 11.52 11.54 252,496 +0.00(+0.00%)
Dec 06, 2023 11.55 11.58 11.52 11.54 265,707 +0.00(+0.00%)
Dec 05, 2023 11.55 11.61 11.54 11.54 289,157 -0.01(-0.08%)
Dec 04, 2023 11.49 11.58 11.49 11.55 418,903 -0.02(-0.17%)
Dec 01, 2023 11.53 11.59 11.52 11.57 360,397 +0.08(+0.67%)
Nov 30, 2023 11.59 11.59 11.47 11.49 701,597 -0.03(-0.25%)
Nov 29, 2023 11.49 11.52 11.47 11.52 534,761 -0.05(-0.40%)
Nov 28, 2023 11.62 11.62 11.54 11.57 374,030 +0.07(+0.65%)
Nov 27, 2023 11.45 11.50 11.45 11.49 156,760 +0.09(+0.82%)
Nov 24, 2023 11.36 11.42 11.36 11.40 121,693 +0.13(+1.16%)
Nov 22, 2023 11.29 11.29 11.24 11.27 113,652 +0.00(+0.00%)
Nov 21, 2023 11.27 11.30 11.26 11.27 175,971 -0.05(-0.41%)
Nov 20, 2023 11.26 11.31 11.25 11.31 176,208 +0.06(+0.50%)
Nov 17, 2023 11.21 11.28 11.21 11.26 188,947 +0.11(+1.01%)
Nov 16, 2023 11.17 11.20 11.14 11.14 142,492 +0.06(+0.51%)
Nov 15, 2023 11.06 11.09 11.04 11.09 236,412 -0.04(-0.34%)
Nov 14, 2023 11.08 11.14 11.07 11.13 200,465 +0.02(+0.17%)
Nov 13, 2023 11.09 11.14 11.08 11.11 247,540 +0.05(+0.42%)
Nov 10, 2023 11.10 11.10 10.99 11.06 182,564 +0.07(+0.68%)
Nov 09, 2023 11.00 11.05 10.99 10.99 172,597 +0.03(+0.26%)
Nov 08, 2023 10.94 10.99 10.93 10.96 181,928 -0.01(-0.09%)
Nov 07, 2023 11.01 11.01 10.95 10.97 287,390 -0.20(-1.76%)
Nov 06, 2023 11.17 11.18 11.13 11.16 221,733 +0.00(+0.00%)
Nov 03, 2023 11.15 11.19 11.12 11.16 270,063 +0.00(+0.00%)
Nov 02, 2023 11.14 11.17 11.11 11.16 369,003 +0.08(+0.76%)
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.