Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 15.44 15.62 14.86 14.88 400,920 -0.59(-3.81%)
Jan 30, 2024 15.81 16.08 15.38 15.47 519,279 -0.53(-3.31%)
Jan 29, 2024 15.66 16.17 15.54 16.00 414,288 +0.27(+1.72%)
Jan 26, 2024 15.20 16.21 14.99 15.73 972,333 +0.69(+4.59%)
Jan 25, 2024 15.40 15.40 14.98 15.04 536,021 +0.05(+0.33%)
Jan 24, 2024 14.52 15.04 14.00 14.99 1,069,431 +0.79(+5.56%)
Jan 23, 2024 14.45 14.65 14.06 14.20 343,582 -0.01(-0.07%)
Jan 22, 2024 14.42 14.63 14.07 14.21 457,642 -0.01(-0.07%)
Jan 19, 2024 14.07 14.38 13.95 14.22 352,994 +0.12(+0.85%)
Jan 18, 2024 14.40 14.48 13.98 14.10 491,223 -0.09(-0.63%)
Jan 17, 2024 13.54 14.26 13.50 14.19 851,284 +0.72(+5.35%)
Jan 16, 2024 13.11 13.54 13.00 13.47 608,576 -0.11(-0.81%)
Jan 12, 2024 13.90 14.02 13.46 13.58 401,723 -0.01(-0.07%)
Jan 11, 2024 13.00 13.71 12.73 13.59 776,053 +0.51(+3.90%)
Jan 10, 2024 12.98 13.10 12.50 13.08 433,435 +0.01(+0.08%)
Jan 09, 2024 13.05 13.34 13.04 13.07 388,114 -0.29(-2.17%)
Jan 08, 2024 12.42 13.51 12.40 13.36 590,729 +0.86(+6.88%)
Jan 05, 2024 12.29 12.67 12.27 12.50 464,699 -0.01(-0.08%)
Jan 04, 2024 12.23 12.64 12.09 12.51 388,285 +0.26(+2.12%)
Jan 03, 2024 12.38 12.48 11.98 12.25 470,105 -0.33(-2.62%)
Jan 02, 2024 12.73 13.12 12.47 12.58 601,538 -0.21(-1.64%)
Dec 29, 2023 13.05 13.31 12.73 12.79 624,709 -0.51(-3.83%)
Dec 28, 2023 12.83 13.44 12.72 13.30 451,693 +0.39(+3.02%)
Dec 27, 2023 12.34 13.18 12.34 12.91 511,629 +0.48(+3.86%)
Dec 26, 2023 12.09 12.51 12.09 12.43 374,484 +0.36(+2.98%)
Dec 22, 2023 11.93 12.19 11.88 12.07 433,172 +0.12(+1.00%)
Dec 21, 2023 11.63 11.98 11.60 11.95 462,566 +0.53(+4.64%)
Dec 20, 2023 11.79 12.09 11.41 11.42 543,033 -0.34(-2.89%)
Dec 19, 2023 11.26 11.93 11.26 11.76 558,270 +0.66(+5.95%)
Dec 18, 2023 11.27 11.37 11.02 11.10 500,732 -0.13(-1.16%)
Dec 15, 2023 11.89 11.89 11.17 11.23 1,337,849 -0.42(-3.61%)
Dec 14, 2023 11.52 11.86 11.41 11.65 821,495 +0.46(+4.11%)
Dec 13, 2023 10.36 11.24 10.27 11.19 646,329 +0.86(+8.33%)
Dec 12, 2023 10.47 10.55 10.21 10.33 528,440 -0.14(-1.34%)
Dec 11, 2023 10.65 10.85 10.29 10.47 496,147 -0.22(-2.06%)
Dec 08, 2023 10.51 10.77 10.51 10.69 564,089 +0.36(+3.48%)
Dec 07, 2023 10.28 10.42 10.17 10.33 528,413 +0.11(+1.08%)
Dec 06, 2023 10.46 10.56 10.17 10.22 429,794 -0.12(-1.16%)
Dec 05, 2023 10.25 10.48 10.08 10.34 520,233 -0.07(-0.67%)
Dec 04, 2023 10.79 10.96 10.32 10.41 599,600 -0.38(-3.52%)
Dec 01, 2023 10.05 10.85 10.05 10.79 768,177 +0.68(+6.73%)
Nov 30, 2023 10.52 10.65 10.05 10.11 712,562 -0.48(-4.53%)
Nov 29, 2023 10.61 11.27 10.55 10.59 579,528 +0.20(+1.92%)
Nov 28, 2023 10.56 10.68 10.24 10.39 1,238,540 -0.23(-2.17%)
Nov 27, 2023 11.28 11.30 10.60 10.62 917,520 -0.75(-6.60%)
Nov 24, 2023 11.31 11.80 11.23 11.37 668,389 -0.08(-0.70%)
Nov 22, 2023 12.33 12.50 11.29 11.45 1,066,806 -0.83(-6.76%)
Nov 21, 2023 12.44 12.55 12.22 12.28 416,190 -0.33(-2.62%)
Nov 20, 2023 12.56 12.84 12.47 12.61 691,466 -0.12(-0.94%)
Nov 17, 2023 13.01 13.13 12.71 12.73 570,434 -0.15(-1.16%)
Nov 16, 2023 13.18 13.30 12.55 12.88 863,190 -0.43(-3.23%)
Nov 15, 2023 13.67 14.15 13.30 13.31 925,470 -0.28(-2.06%)
Nov 14, 2023 12.06 13.59 11.13 13.59 2,378,798 +2.89(+27.01%)
Nov 13, 2023 10.42 10.88 10.36 10.70 586,787 +0.20(+1.90%)
Nov 10, 2023 10.44 10.51 10.20 10.50 385,134 +0.17(+1.65%)
Nov 09, 2023 11.00 11.12 10.10 10.33 490,134 -0.55(-5.06%)
Nov 08, 2023 10.69 10.88 10.47 10.88 250,548 +0.18(+1.68%)
Nov 07, 2023 10.49 10.78 10.44 10.70 224,547 +0.20(+1.90%)
Nov 06, 2023 10.78 10.78 10.38 10.50 212,453 -0.29(-2.69%)
Nov 03, 2023 10.64 11.04 10.62 10.79 330,498 +0.54(+5.27%)
Nov 02, 2023 9.760 10.30 9.730 10.25 389,660 +0.80(+8.47%)
Nov 01, 2023 9.640 9.652 9.260 9.450 295,005 -0.27(-2.78%)
Oct 31, 2023 9.340 9.990 9.340 9.720 276,575 +0.40(+4.29%)
Oct 30, 2023 9.720 9.780 9.250 9.320 439,674 -0.26(-2.71%)
Oct 27, 2023 9.780 9.800 9.500 9.580 377,126 -0.16(-1.64%)
Oct 26, 2023 9.940 10.11 9.700 9.740 553,566 -0.22(-2.21%)
Oct 25, 2023 10.03 10.08 9.700 9.960 399,766 -0.27(-2.64%)
Oct 24, 2023 9.750 10.28 9.750 10.23 276,525 +0.52(+5.36%)
Oct 23, 2023 10.05 10.24 9.650 9.710 567,180 -0.55(-5.36%)
Oct 20, 2023 10.55 10.82 10.16 10.26 868,211 -0.77(-6.98%)
Oct 19, 2023 10.84 11.30 10.63 11.03 531,019 +0.16(+1.47%)
Oct 18, 2023 11.15 11.30 10.83 10.87 282,284 -0.43(-3.81%)
Oct 17, 2023 10.52 11.41 10.52 11.30 259,983 +0.62(+5.81%)
Oct 16, 2023 10.55 10.88 10.39 10.68 365,808 +0.24(+2.30%)
Oct 13, 2023 10.78 10.86 10.34 10.44 455,384 -0.32(-2.97%)
Oct 12, 2023 11.06 11.06 10.62 10.76 367,099 -0.32(-2.89%)
Oct 11, 2023 11.26 11.60 10.93 11.08 286,939 -0.17(-1.51%)
Oct 10, 2023 11.04 11.37 11.04 11.25 524,047 +0.23(+2.09%)
Oct 09, 2023 10.91 11.24 10.82 11.02 321,528 -0.01(-0.09%)
Oct 06, 2023 10.64 11.19 10.62 11.03 357,353 +0.18(+1.66%)
Oct 05, 2023 10.84 10.93 10.53 10.85 384,759 -0.06(-0.55%)
Oct 04, 2023 11.17 11.32 10.59 10.91 449,129 -0.29(-2.59%)
Oct 03, 2023 11.32 11.64 11.11 11.20 452,079 -0.31(-2.69%)
Oct 02, 2023 11.90 11.90 11.44 11.51 495,355 -0.48(-4.00%)
Sep 29, 2023 11.89 12.19 11.85 11.99 349,656 +0.24(+2.04%)
Sep 28, 2023 12.05 12.10 11.71 11.75 308,691 -0.32(-2.65%)
Sep 27, 2023 12.03 12.19 11.84 12.07 232,074 +0.16(+1.34%)
Sep 26, 2023 11.96 12.10 11.81 11.91 222,455 -0.15(-1.24%)
Sep 25, 2023 11.82 12.11 11.90 12.06 174,789 +0.05(+0.42%)
Sep 22, 2023 12.31 12.32 11.90 12.01 379,017 -0.23(-1.88%)
Sep 21, 2023 12.40 12.53 12.19 12.24 266,294 -0.49(-3.85%)
Sep 20, 2023 12.88 13.11 12.71 12.73 203,059 -0.10(-0.78%)
Sep 19, 2023 12.55 12.87 12.46 12.83 289,597 +0.29(+2.31%)
Sep 18, 2023 13.04 13.20 12.49 12.54 369,608 -0.53(-4.06%)
Sep 15, 2023 13.38 13.76 13.07 13.07 535,768 -0.31(-2.32%)
Sep 14, 2023 13.15 13.38 13.01 13.38 261,799 +0.38(+2.92%)
Sep 13, 2023 13.34 13.37 12.90 13.00 327,405 -0.20(-1.52%)
Sep 12, 2023 12.98 13.46 12.98 13.20 259,197 +0.04(+0.30%)
Sep 11, 2023 12.87 13.22 12.82 13.16 207,925 +0.41(+3.22%)
Sep 08, 2023 13.03 13.03 12.60 12.75 297,568 -0.27(-2.07%)
Sep 07, 2023 13.04 13.15 12.87 13.02 321,117 -0.22(-1.66%)
Sep 06, 2023 13.34 13.52 13.00 13.24 357,385 -0.07(-0.53%)
Sep 05, 2023 13.28 13.46 13.05 13.31 436,382 -0.30(-2.20%)
Sep 01, 2023 13.26 13.67 13.25 13.61 414,618 +0.51(+3.89%)
Aug 31, 2023 13.10 13.21 12.91 13.10 429,925 +0.09(+0.69%)
Aug 30, 2023 12.79 13.05 12.73 13.01 444,128 +0.16(+1.25%)
Aug 29, 2023 12.54 13.15 12.32 12.85 550,471 +0.27(+2.15%)
Aug 28, 2023 12.42 12.76 12.31 12.58 469,638 +0.24(+1.94%)
Aug 25, 2023 12.40 12.63 12.12 12.34 460,370 +0.03(+0.24%)
Aug 24, 2023 12.80 12.80 12.25 12.31 315,384 -0.41(-3.22%)
Aug 23, 2023 12.72 12.83 12.50 12.72 239,572 +0.06(+0.47%)
Aug 22, 2023 12.15 12.71 11.94 12.66 339,278 +0.60(+4.98%)
Aug 21, 2023 12.39 12.39 11.99 12.06 401,195 -0.31(-2.51%)
Aug 18, 2023 12.11 12.49 12.04 12.37 589,693 +0.08(+0.65%)
Aug 17, 2023 13.49 13.50 12.24 12.29 1,055,436 -1.32(-9.70%)
Aug 16, 2023 14.54 14.85 13.60 13.61 951,637 -1.03(-7.04%)
Aug 15, 2023 13.00 15.08 12.89 14.64 3,005,661 +2.82(+23.86%)
Aug 14, 2023 12.03 12.03 11.57 11.82 659,472 -0.22(-1.83%)
Aug 11, 2023 11.91 12.12 11.46 12.04 374,201 +0.05(+0.42%)
Aug 10, 2023 11.29 12.11 11.29 11.99 543,944 +0.75(+6.67%)
Aug 09, 2023 11.56 11.57 11.14 11.24 325,735 -0.37(-3.19%)
Aug 08, 2023 11.33 11.77 11.09 11.61 430,115 +0.03(+0.26%)
Aug 07, 2023 11.35 11.59 11.11 11.58 261,361 +0.27(+2.39%)
Aug 04, 2023 11.53 11.72 11.30 11.31 187,821 -0.18(-1.57%)
Aug 03, 2023 11.59 11.59 11.11 11.49 280,946 -0.18(-1.54%)
Aug 02, 2023 11.81 11.87 11.45 11.67 284,933 -0.43(-3.55%)
Aug 01, 2023 11.93 12.13 11.66 12.10 219,155 +0.07(+0.58%)
Jul 31, 2023 11.68 12.14 11.68 12.03 296,210 +0.45(+3.89%)
Jul 28, 2023 11.56 11.78 11.37 11.58 266,079 +0.22(+1.94%)
Jul 27, 2023 11.78 11.95 11.27 11.36 300,073 -0.35(-2.99%)
Jul 26, 2023 11.46 11.76 11.46 11.71 230,809 +0.19(+1.65%)
Jul 25, 2023 11.72 11.90 11.50 11.52 221,061 -0.18(-1.54%)
Jul 24, 2023 11.76 11.85 11.47 11.70 339,588 +0.04(+0.34%)
Jul 21, 2023 12.01 12.06 11.60 11.66 244,297 -0.20(-1.69%)
Jul 20, 2023 12.00 12.22 11.80 11.86 284,980 -0.21(-1.74%)
Jul 19, 2023 12.24 12.42 11.93 12.07 355,520 +0.00(+0.00%)
Jul 18, 2023 12.46 12.64 11.98 12.07 376,968 -0.25(-2.03%)
Jul 17, 2023 11.72 12.53 11.54 12.32 463,827 +0.75(+6.48%)
Jul 14, 2023 11.82 12.09 11.37 11.57 420,724 -0.21(-1.78%)
Jul 13, 2023 11.93 12.24 11.70 11.78 901,352 +0.10(+0.86%)
Jul 12, 2023 12.00 12.09 11.65 11.68 373,910 +0.06(+0.52%)
Jul 11, 2023 11.50 11.76 11.35 11.62 387,445 +0.24(+2.11%)
Jul 10, 2023 10.90 11.46 10.79 11.38 447,318 +0.52(+4.79%)
Jul 07, 2023 10.02 11.10 10.00 10.86 774,659 +0.82(+8.17%)
Jul 06, 2023 10.10 10.16 9.830 10.04 427,927 -0.29(-2.81%)
Jul 05, 2023 10.10 10.45 9.860 10.33 349,989 +0.07(+0.68%)
Jul 03, 2023 10.15 10.53 10.15 10.26 228,415 +0.17(+1.68%)
Jun 30, 2023 10.25 10.29 9.950 10.09 279,872 -0.01(-0.10%)
Jun 29, 2023 9.940 10.29 9.826 10.10 401,701 +0.21(+2.12%)
Jun 28, 2023 9.840 9.990 9.710 9.890 286,497 +0.00(+0.00%)
Jun 27, 2023 10.06 10.06 9.720 9.890 448,299 -0.07(-0.70%)
Jun 26, 2023 10.58 10.81 9.950 9.960 450,444 -0.67(-6.30%)
Jun 23, 2023 10.52 10.75 10.41 10.63 847,178 -0.09(-0.84%)
Jun 22, 2023 11.11 11.11 10.66 10.72 388,919 -0.47(-4.20%)
Jun 21, 2023 11.20 11.25 10.79 11.19 549,867 -0.09(-0.80%)
Jun 20, 2023 10.67 11.31 10.49 11.28 669,544 +0.54(+5.03%)
Jun 16, 2023 11.32 11.32 10.71 10.74 1,552,030 -0.34(-3.07%)
Jun 15, 2023 10.96 11.17 10.56 11.08 550,390 -3.35(-23.22%)
May 08, 2023 14.09 14.45 13.98 14.43 219,429 +0.48(+3.44%)
May 05, 2023 13.57 14.08 13.57 13.95 209,119 +0.73(+5.52%)
May 04, 2023 13.26 13.31 12.90 13.22 348,603 -0.18(-1.34%)
May 03, 2023 13.68 13.90 13.35 13.40 331,949 -0.19(-1.40%)
May 02, 2023 14.05 14.09 13.43 13.59 245,706 -0.58(-4.09%)
May 01, 2023 14.42 14.85 13.95 14.17 231,811 -0.19(-1.32%)
Apr 28, 2023 13.47 14.63 13.33 14.36 369,988 +0.83(+6.13%)
Apr 27, 2023 13.61 13.77 13.30 13.53 256,924 +0.04(+0.30%)
Apr 26, 2023 14.13 14.50 13.45 13.49 256,260 -0.66(-4.66%)
Apr 25, 2023 15.28 15.38 14.14 14.15 374,130 -1.37(-8.83%)
Apr 24, 2023 15.67 15.73 15.33 15.52 223,027 -0.22(-1.40%)
Apr 21, 2023 15.88 16.25 15.62 15.74 226,228 -0.08(-0.51%)
Apr 20, 2023 15.79 16.05 15.70 15.82 196,971 -0.17(-1.06%)
Apr 19, 2023 15.55 16.02 15.44 15.99 200,126 +0.21(+1.33%)
Apr 18, 2023 15.83 15.95 15.55 15.78 209,705 +0.00(+0.00%)
Apr 17, 2023 15.75 15.84 15.55 15.78 168,931 +0.06(+0.38%)
Apr 14, 2023 16.03 16.35 15.55 15.72 185,840 -0.41(-2.54%)
Apr 13, 2023 15.90 16.35 15.88 16.13 168,742 +0.37(+2.35%)
Apr 12, 2023 16.86 17.09 15.71 15.76 278,600 -0.79(-4.77%)
Apr 11, 2023 15.88 16.77 15.77 16.55 316,381 +0.82(+5.21%)
Apr 10, 2023 15.44 15.74 15.16 15.73 421,467 +0.12(+0.77%)
Apr 06, 2023 15.54 15.73 15.17 15.61 263,343 +0.08(+0.52%)
Apr 05, 2023 16.34 16.51 15.42 15.53 350,368 -1.11(-6.67%)
Apr 04, 2023 17.20 17.21 16.49 16.64 217,878 -0.43(-2.52%)
Apr 03, 2023 17.11 17.54 16.80 17.07 310,189 -0.20(-1.16%)
Mar 31, 2023 16.39 17.55 16.39 17.27 361,744 +1.02(+6.28%)
Mar 30, 2023 17.09 17.15 16.24 16.25 350,807 -0.63(-3.73%)
Mar 29, 2023 16.69 17.12 16.56 16.88 276,217 +0.50(+3.05%)
Mar 28, 2023 16.44 16.81 16.30 16.38 254,945 -0.20(-1.21%)
Mar 27, 2023 16.21 16.86 16.20 16.58 360,806 +0.54(+3.37%)
Mar 24, 2023 16.04 16.34 15.90 16.04 366,568 -0.27(-1.66%)
Mar 23, 2023 16.10 17.12 16.10 16.31 403,710 +0.29(+1.81%)
Mar 22, 2023 17.42 17.42 16.01 16.02 429,109 -1.39(-7.98%)
Mar 21, 2023 16.93 17.79 16.86 17.41 452,681 +0.76(+4.56%)
Mar 20, 2023 16.94 17.41 16.65 16.65 434,028 -0.33(-1.94%)
Mar 17, 2023 17.14 17.32 16.51 16.98 805,368 -0.43(-2.47%)
Mar 16, 2023 17.93 18.32 17.32 17.41 416,297 -0.70(-3.87%)
Mar 15, 2023 17.58 18.60 17.58 18.11 445,668 -0.28(-1.52%)
Mar 14, 2023 19.22 19.51 18.23 18.39 499,373 -0.53(-2.80%)
Mar 13, 2023 18.65 19.75 18.07 18.92 581,779 -0.22(-1.15%)
Mar 10, 2023 20.89 21.46 19.07 19.14 695,742 -1.89(-8.99%)
Mar 09, 2023 21.55 24.25 20.98 21.03 1,291,636 +0.73(+3.60%)
Mar 08, 2023 20.00 20.58 19.94 20.30 449,194 +0.25(+1.25%)
Mar 07, 2023 20.34 21.03 19.91 20.05 389,047 -0.26(-1.28%)
Mar 06, 2023 20.45 21.06 20.14 20.31 414,405 -0.05(-0.25%)
Mar 03, 2023 19.48 20.39 19.44 20.36 295,359 +1.07(+5.55%)
Mar 02, 2023 18.58 19.33 18.40 19.29 266,489 +0.36(+1.90%)
Mar 01, 2023 19.94 20.01 18.89 18.93 262,464 -1.01(-5.07%)
Feb 28, 2023 19.61 20.22 19.61 19.94 262,286 +0.29(+1.48%)
Feb 27, 2023 20.39 20.39 19.57 19.65 253,201 -0.53(-2.63%)
Feb 24, 2023 20.13 20.34 19.96 20.18 212,564 -0.67(-3.21%)
Feb 23, 2023 22.00 22.13 20.66 20.85 354,163 -0.89(-4.09%)
Feb 22, 2023 21.14 21.77 20.80 21.74 273,045 +0.68(+3.23%)
Feb 21, 2023 20.60 21.19 20.52 21.06 273,788 -0.16(-0.75%)
Feb 17, 2023 21.79 21.79 20.55 21.22 382,573 -0.90(-4.07%)
Feb 16, 2023 22.77 23.18 22.05 22.12 291,181 -1.42(-6.03%)
Feb 15, 2023 21.84 23.56 21.84 23.54 307,474 +1.45(+6.56%)
Feb 14, 2023 21.62 22.37 21.47 22.09 210,085 +0.15(+0.68%)
Feb 13, 2023 21.44 22.05 21.07 21.94 308,879 +0.49(+2.28%)
Feb 10, 2023 21.50 21.86 21.19 21.45 314,648 -0.49(-2.23%)
Feb 09, 2023 23.03 23.25 21.77 21.94 321,432 -0.63(-2.79%)
Feb 08, 2023 22.92 23.37 22.54 22.57 286,907 -0.53(-2.29%)
Feb 07, 2023 22.76 23.32 22.41 23.10 301,409 +0.21(+0.92%)
Feb 06, 2023 22.84 23.25 22.53 22.89 293,333 -0.29(-1.25%)
Feb 03, 2023 22.72 23.79 22.63 23.18 299,293 -0.24(-1.02%)
Feb 02, 2023 22.76 24.09 22.72 23.42 717,524 +1.52(+6.94%)
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.