Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 12.31 12.35 12.12 12.30 210,196 -0.01(-0.08%)
May 30, 2024 12.40 12.42 12.28 12.31 212,471 -0.10(-0.81%)
May 29, 2024 12.38 12.47 12.37 12.41 179,880 -0.13(-1.04%)
May 28, 2024 12.48 12.56 12.44 12.54 266,956 +0.08(+0.64%)
May 24, 2024 12.40 12.48 12.33 12.46 111,154 +0.13(+1.05%)
May 23, 2024 12.57 12.59 12.28 12.33 275,808 -0.12(-0.96%)
May 22, 2024 12.46 12.51 12.40 12.45 184,347 -0.01(-0.08%)
May 21, 2024 12.47 12.50 12.43 12.46 164,336 -0.09(-0.72%)
May 20, 2024 12.45 12.56 12.45 12.55 206,360 +0.05(+0.40%)
May 17, 2024 12.54 12.56 12.45 12.50 160,571 -0.01(-0.08%)
May 16, 2024 12.50 12.59 12.50 12.51 358,445 -0.01(-0.08%)
May 15, 2024 12.35 12.53 12.35 12.52 188,221 +0.20(+1.62%)
May 14, 2024 12.15 12.34 12.15 12.32 214,143 +0.13(+1.07%)
May 13, 2024 12.17 12.22 12.13 12.19 178,079 +0.08(+0.66%)
May 10, 2024 12.20 12.24 12.10 12.11 163,203 -0.07(-0.57%)
May 09, 2024 12.12 12.20 12.10 12.18 221,937 -0.17(-1.38%)
May 08, 2024 12.33 12.41 12.29 12.35 278,239 -0.14(-1.12%)
May 07, 2024 12.52 12.55 12.47 12.49 253,385 -0.06(-0.48%)
May 06, 2024 12.43 12.56 12.43 12.55 245,254 +0.15(+1.21%)
May 03, 2024 12.31 12.40 12.29 12.40 253,957 +0.28(+2.31%)
May 02, 2024 12.02 12.14 11.92 12.12 243,043 +0.29(+2.45%)
May 01, 2024 11.78 12.09 11.78 11.83 106,007 -0.04(-0.34%)
Apr 30, 2024 11.99 12.05 11.85 11.87 131,889 -0.18(-1.49%)
Apr 29, 2024 12.02 12.08 11.98 12.05 141,023 +0.06(+0.50%)
Apr 26, 2024 11.87 12.02 11.87 11.99 226,311 +0.28(+2.35%)
Apr 25, 2024 11.50 11.73 11.47 11.71 144,969 -0.06(-0.55%)
Apr 24, 2024 11.86 11.91 11.71 11.78 175,217 +0.01(+0.08%)
Apr 23, 2024 11.65 11.82 11.63 11.77 96,250 +0.17(+1.47%)
Apr 22, 2024 11.54 11.66 11.46 11.60 414,291 +0.14(+1.22%)
Apr 19, 2024 11.69 11.70 11.41 11.46 264,358 -0.26(-2.22%)
Apr 18, 2024 11.77 11.86 11.69 11.72 187,541 -0.03(-0.26%)
Apr 17, 2024 11.92 11.95 11.72 11.75 147,916 -0.16(-1.34%)
Apr 16, 2024 11.90 11.99 11.84 11.91 165,646 -0.01(-0.08%)
Apr 15, 2024 12.25 12.25 11.90 11.92 263,268 -0.27(-2.21%)
Apr 12, 2024 12.31 12.34 12.16 12.19 240,510 -0.29(-2.32%)
Apr 11, 2024 12.38 12.48 12.31 12.48 90,411 +0.17(+1.38%)
Apr 10, 2024 12.31 12.39 12.26 12.31 166,932 -0.12(-0.97%)
Apr 09, 2024 12.40 12.45 12.30 12.43 146,757 +0.08(+0.65%)
Apr 08, 2024 12.33 12.41 12.31 12.35 129,185 +0.02(+0.16%)
Apr 05, 2024 12.21 12.38 12.20 12.33 156,803 +0.13(+1.07%)
Apr 04, 2024 12.45 12.53 12.20 12.20 233,619 -0.15(-1.21%)
Apr 03, 2024 12.27 12.40 12.27 12.35 121,871 -0.01(-0.08%)
Apr 02, 2024 12.33 12.37 12.25 12.36 180,530 -0.10(-0.80%)
Apr 01, 2024 12.44 12.55 12.40 12.46 205,874 +0.03(+0.24%)
Mar 28, 2024 12.40 12.51 12.40 12.43 152,828 -0.01(-0.08%)
Mar 27, 2024 12.46 12.47 12.41 12.44 150,517 +0.05(+0.40%)
Mar 26, 2024 12.48 12.54 12.38 12.39 200,746 -0.05(-0.40%)
Mar 25, 2024 12.39 12.47 12.38 12.44 140,050 -0.03(-0.24%)
Mar 22, 2024 12.45 12.51 12.43 12.47 91,143 +0.00(+0.00%)
Mar 21, 2024 12.59 12.62 12.47 12.47 222,777 -0.02(-0.16%)
Mar 20, 2024 12.30 12.51 12.28 12.49 316,263 +0.22(+1.79%)
Mar 19, 2024 12.16 12.29 12.09 12.27 221,679 -0.01(-0.08%)
Mar 18, 2024 12.39 12.40 12.26 12.28 191,795 +0.03(+0.24%)
Mar 15, 2024 12.29 12.38 12.24 12.25 122,772 -0.18(-1.45%)
Mar 14, 2024 12.53 12.56 12.35 12.43 186,835 -0.10(-0.80%)
Mar 13, 2024 12.55 12.62 12.52 12.53 194,412 -0.09(-0.71%)
Mar 12, 2024 12.50 12.62 12.38 12.62 244,328 +0.20(+1.61%)
Mar 11, 2024 12.34 12.53 12.34 12.42 172,415 -0.06(-0.48%)
Mar 08, 2024 12.69 12.87 12.44 12.48 446,634 -0.17(-1.34%)
Mar 07, 2024 12.52 12.67 12.52 12.65 364,299 +0.24(+1.93%)
Mar 06, 2024 12.36 12.48 12.31 12.41 339,955 +0.20(+1.64%)
Mar 05, 2024 12.29 12.31 12.15 12.21 350,634 -0.22(-1.77%)
Mar 04, 2024 12.53 12.56 12.40 12.43 263,086 -0.05(-0.40%)
Mar 01, 2024 12.31 12.52 12.30 12.48 260,930 +0.27(+2.21%)
Feb 29, 2024 12.18 12.27 12.12 12.21 357,123 +0.11(+0.91%)
Feb 28, 2024 12.14 12.18 12.08 12.10 212,849 -0.14(-1.14%)
Feb 27, 2024 12.26 12.29 12.19 12.24 244,137 -0.03(-0.24%)
Feb 26, 2024 12.22 12.32 12.21 12.27 198,158 +0.04(+0.33%)
Feb 23, 2024 12.29 12.35 12.18 12.23 223,465 -0.02(-0.16%)
Feb 22, 2024 12.12 12.30 12.12 12.25 282,740 +0.40(+3.38%)
Feb 21, 2024 11.84 11.88 11.76 11.85 224,911 -0.11(-0.92%)
Feb 20, 2024 12.04 12.04 11.82 11.96 416,827 -0.19(-1.56%)
Feb 16, 2024 12.30 12.33 12.14 12.15 224,712 -0.17(-1.38%)
Feb 15, 2024 12.30 12.36 12.23 12.32 190,136 +0.03(+0.24%)
Feb 14, 2024 12.20 12.30 12.12 12.29 180,028 +0.23(+1.91%)
Feb 13, 2024 12.08 12.19 11.98 12.06 279,624 -0.35(-2.82%)
Feb 12, 2024 12.29 12.58 12.27 12.41 447,873 +0.12(+0.98%)
Feb 09, 2024 12.18 12.31 12.13 12.29 362,789 +0.15(+1.24%)
Feb 08, 2024 12.01 12.21 11.99 12.14 366,730 +0.18(+1.51%)
Feb 07, 2024 11.85 11.98 11.82 11.96 265,978 +0.13(+1.10%)
Feb 06, 2024 11.79 11.84 11.72 11.83 327,763 +0.09(+0.77%)
Feb 05, 2024 11.79 11.80 11.64 11.74 427,846 -0.05(-0.42%)
Feb 02, 2024 11.59 11.81 11.54 11.79 307,323 +0.34(+2.97%)
Feb 01, 2024 11.39 11.47 11.35 11.45 285,440 +0.11(+0.97%)
Jan 31, 2024 11.38 11.55 11.34 11.34 214,762 -0.22(-1.90%)
Jan 30, 2024 11.67 11.70 11.54 11.56 187,687 -0.18(-1.53%)
Jan 29, 2024 11.60 11.74 11.58 11.74 239,444 +0.15(+1.29%)
Jan 26, 2024 11.63 11.70 11.58 11.59 489,295 -0.08(-0.69%)
Jan 25, 2024 11.73 11.79 11.62 11.67 194,809 +0.03(+0.26%)
Jan 24, 2024 11.70 11.79 11.63 11.64 340,696 +0.07(+0.61%)
Jan 23, 2024 11.52 11.61 11.52 11.57 266,897 +0.10(+0.87%)
Jan 22, 2024 11.40 11.55 11.40 11.47 272,170 +0.08(+0.70%)
Jan 19, 2024 11.25 11.40 11.21 11.39 353,860 +0.20(+1.79%)
Jan 18, 2024 11.14 11.20 11.07 11.19 225,866 +0.21(+1.91%)
Jan 17, 2024 10.97 10.99 10.83 10.98 153,614 -0.10(-0.90%)
Jan 16, 2024 11.10 11.17 11.04 11.08 589,610 -0.12(-1.07%)
Jan 12, 2024 11.23 11.34 11.20 11.20 133,133 -0.05(-0.44%)
Jan 11, 2024 11.29 11.34 11.12 11.25 164,012 +0.00(+0.00%)
Jan 10, 2024 11.18 11.29 11.16 11.25 127,755 +0.08(+0.72%)
Jan 09, 2024 11.20 11.24 11.12 11.17 174,938 -0.07(-0.62%)
Jan 08, 2024 11.01 11.25 11.00 11.24 190,837 +0.26(+2.37%)
Jan 05, 2024 10.95 11.09 10.94 10.98 334,686 +0.00(+0.00%)
Jan 04, 2024 10.96 11.06 10.94 10.98 286,499 -0.03(-0.27%)
Jan 03, 2024 11.02 11.09 10.98 11.01 613,433 -0.16(-1.43%)
Jan 02, 2024 11.35 11.35 11.11 11.17 299,968 -0.34(-2.95%)
Dec 29, 2023 11.60 11.65 11.47 11.51 222,922 -0.10(-0.86%)
Dec 28, 2023 11.58 11.66 11.58 11.61 223,616 +0.06(+0.52%)
Dec 27, 2023 11.52 11.58 11.51 11.55 164,988 +0.02(+0.16%)
Dec 26, 2023 11.38 11.56 11.38 11.53 344,638 +0.14(+1.23%)
Dec 22, 2023 11.30 11.41 11.29 11.39 302,232 -0.04(-0.35%)
Dec 21, 2023 11.33 11.43 11.29 11.43 268,504 +0.23(+2.05%)
Dec 20, 2023 11.37 11.46 11.20 11.20 310,737 -0.23(-2.01%)
Dec 19, 2023 11.32 11.43 11.32 11.43 266,244 +0.10(+0.88%)
Dec 18, 2023 11.28 11.37 11.26 11.33 310,838 +0.02(+0.18%)
Dec 15, 2023 11.31 11.37 11.26 11.31 380,089 +0.00(+0.00%)
Dec 14, 2023 11.22 11.34 11.20 11.31 299,322 +0.15(+1.34%)
Dec 13, 2023 11.01 11.19 10.95 11.16 317,555 +0.19(+1.73%)
Dec 12, 2023 10.80 10.97 10.80 10.97 223,448 +0.13(+1.20%)
Dec 11, 2023 10.80 10.87 10.77 10.84 136,269 +0.00(+0.00%)
Dec 08, 2023 10.74 10.87 10.74 10.84 147,728 +0.10(+0.93%)
Dec 07, 2023 10.64 10.76 10.62 10.74 178,649 +0.13(+1.22%)
Dec 06, 2023 10.76 10.78 10.61 10.61 235,569 -0.06(-0.56%)
Dec 05, 2023 10.61 10.70 10.61 10.67 192,117 -0.03(-0.28%)
Dec 04, 2023 10.62 10.71 10.56 10.70 237,621 -0.05(-0.46%)
Dec 01, 2023 10.61 10.76 10.54 10.75 191,142 +0.12(+1.13%)
Nov 30, 2023 10.65 10.69 10.55 10.63 266,900 -0.02(-0.19%)
Nov 29, 2023 10.69 10.75 10.62 10.65 254,780 +0.02(+0.19%)
Nov 28, 2023 10.57 10.64 10.53 10.63 141,964 +0.05(+0.47%)
Nov 27, 2023 10.51 10.63 10.51 10.58 577,551 +0.01(+0.09%)
Nov 24, 2023 10.53 10.57 10.53 10.57 70,528 +0.00(+0.00%)
Nov 22, 2023 10.54 10.63 10.52 10.57 222,359 +0.04(+0.38%)
Nov 21, 2023 10.57 10.60 10.48 10.53 252,841 -0.11(-1.03%)
Nov 20, 2023 10.50 10.67 10.50 10.64 168,190 +0.12(+1.14%)
Nov 17, 2023 10.50 10.53 10.46 10.52 119,211 -0.01(-0.09%)
Nov 16, 2023 10.50 10.54 10.43 10.53 174,450 -0.06(-0.57%)
Nov 15, 2023 10.56 10.65 10.54 10.59 179,961 +0.08(+0.76%)
Nov 14, 2023 10.47 10.53 10.46 10.51 384,622 +0.23(+2.23%)
Nov 13, 2023 10.22 10.31 10.19 10.28 166,141 -0.01(-0.10%)
Nov 10, 2023 10.08 10.31 10.07 10.29 145,504 +0.21(+2.08%)
Nov 09, 2023 10.19 10.24 10.06 10.08 143,230 -0.10(-0.98%)
Nov 08, 2023 10.20 10.28 10.15 10.18 240,318 +0.14(+1.39%)
Nov 07, 2023 9.894 10.07 9.889 10.04 157,489 +0.16(+1.62%)
Nov 06, 2023 9.934 9.974 9.799 9.884 127,949 -0.02(-0.20%)
Nov 03, 2023 9.714 9.924 9.714 9.904 155,148 +0.24(+2.48%)
Nov 02, 2023 9.584 9.674 9.561 9.664 388,753 +0.25(+2.65%)
Nov 01, 2023 9.345 9.419 9.295 9.414 243,029 +0.08(+0.86%)
Oct 31, 2023 9.275 9.355 9.225 9.335 139,590 +0.04(+0.43%)
Oct 30, 2023 9.235 9.325 9.205 9.295 174,127 +0.14(+1.53%)
Oct 27, 2023 9.235 9.245 9.135 9.155 199,750 +0.03(+0.33%)
Oct 26, 2023 9.225 9.235 9.050 9.125 197,607 -0.13(-1.40%)
Oct 25, 2023 9.494 9.494 9.236 9.255 183,423 -0.32(-3.34%)
Oct 24, 2023 9.444 9.619 9.434 9.574 131,695 +0.20(+2.13%)
Oct 23, 2023 9.335 9.499 9.265 9.375 267,249 -0.03(-0.32%)
Oct 20, 2023 9.484 9.535 9.366 9.405 235,988 -0.12(-1.26%)
Oct 19, 2023 9.544 9.674 9.509 9.524 267,869 -0.02(-0.21%)
Oct 18, 2023 9.634 9.674 9.514 9.544 166,414 -0.19(-1.95%)
Oct 17, 2023 9.584 9.774 9.584 9.734 268,446 +0.00(+0.00%)
Oct 16, 2023 9.624 9.754 9.614 9.734 149,150 +0.13(+1.35%)
Oct 13, 2023 9.784 9.814 9.589 9.604 125,637 -0.19(-1.94%)
Oct 12, 2023 9.844 9.914 9.736 9.794 190,016 -0.06(-0.61%)
Oct 11, 2023 9.794 9.864 9.774 9.854 104,820 +0.09(+0.92%)
Oct 10, 2023 9.654 9.829 9.654 9.764 469,617 +0.13(+1.35%)
Oct 09, 2023 9.524 9.664 9.484 9.634 450,031 +0.01(+0.10%)
Oct 06, 2023 9.375 9.654 9.356 9.624 203,102 +0.17(+1.80%)
Oct 05, 2023 9.434 9.464 9.325 9.454 267,629 +0.02(+0.21%)
Oct 04, 2023 9.305 9.435 9.279 9.434 673,041 +0.13(+1.39%)
Oct 03, 2023 9.414 9.484 9.275 9.305 276,986 -0.18(-1.89%)
Oct 02, 2023 9.474 9.544 9.434 9.484 120,896 +0.02(+0.21%)
Sep 29, 2023 9.494 9.559 9.434 9.464 279,473 +0.07(+0.74%)
Sep 28, 2023 9.235 9.444 9.235 9.395 125,242 +0.12(+1.29%)
Sep 27, 2023 9.265 9.335 9.170 9.275 305,783 +0.06(+0.65%)
Sep 26, 2023 9.265 9.295 9.185 9.215 232,942 -0.12(-1.28%)
Sep 25, 2023 9.215 9.340 9.295 9.335 129,434 +0.05(+0.54%)
Sep 22, 2023 9.345 9.376 9.265 9.285 111,461 +0.05(+0.54%)
Sep 21, 2023 9.305 9.325 9.225 9.235 480,514 -0.21(-2.22%)
Sep 20, 2023 9.614 9.653 9.444 9.444 231,419 -0.16(-1.66%)
Sep 19, 2023 9.604 9.629 9.524 9.604 195,562 -0.05(-0.52%)
Sep 18, 2023 9.634 9.679 9.596 9.654 212,874 -0.04(-0.41%)
Sep 15, 2023 9.814 9.844 9.676 9.694 191,925 -0.15(-1.52%)
Sep 14, 2023 9.814 9.894 9.787 9.844 307,079 +0.07(+0.71%)
Sep 13, 2023 9.784 9.814 9.709 9.774 106,090 -0.03(-0.31%)
Sep 12, 2023 9.794 9.904 9.784 9.804 146,262 -0.04(-0.41%)
Sep 11, 2023 9.874 9.894 9.784 9.844 181,416 +0.06(+0.61%)
Sep 08, 2023 9.794 9.844 9.754 9.784 217,038 -0.02(-0.20%)
Sep 07, 2023 9.784 9.824 9.714 9.804 168,472 -0.14(-1.41%)
Sep 06, 2023 10.03 10.05 9.885 9.944 160,793 -0.10(-0.99%)
Sep 05, 2023 9.974 10.07 9.964 10.04 284,755 +0.01(+0.10%)
Sep 01, 2023 10.09 10.13 10.01 10.03 140,257 +0.05(+0.50%)
Aug 31, 2023 9.984 10.05 9.969 9.984 171,072 -0.01(-0.10%)
Aug 30, 2023 9.914 10.02 9.884 9.994 377,706 +0.06(+0.60%)
Aug 29, 2023 9.694 9.944 9.684 9.934 231,547 +0.23(+2.37%)
Aug 28, 2023 9.684 9.729 9.644 9.704 490,107 +0.10(+1.04%)
Aug 25, 2023 9.564 9.654 9.454 9.604 472,657 +0.04(+0.42%)
Aug 24, 2023 9.814 9.860 9.564 9.564 392,723 -0.15(-1.54%)
Aug 23, 2023 9.554 9.734 9.554 9.714 672,315 +0.16(+1.67%)
Aug 22, 2023 9.664 9.664 9.539 9.554 692,661 -0.04(-0.42%)
Aug 21, 2023 9.504 9.604 9.469 9.594 495,948 +0.11(+1.16%)
Aug 18, 2023 9.385 9.519 9.355 9.484 209,124 -0.04(-0.42%)
Aug 17, 2023 9.674 9.684 9.504 9.524 277,751 -0.10(-1.04%)
Aug 16, 2023 9.734 9.774 9.624 9.624 478,661 -0.16(-1.63%)
Aug 15, 2023 9.934 9.934 9.758 9.784 226,381 -0.19(-1.90%)
Aug 14, 2023 9.814 9.984 9.789 9.974 242,339 +0.11(+1.11%)
Aug 11, 2023 9.924 9.934 9.824 9.864 207,401 -0.15(-1.50%)
Aug 10, 2023 10.04 10.18 9.964 10.01 306,940 +0.07(+0.70%)
Aug 09, 2023 10.24 10.24 9.934 9.944 670,252 -0.33(-3.21%)
Aug 08, 2023 10.27 10.29 10.16 10.27 169,225 -0.11(-1.06%)
Aug 07, 2023 10.39 10.41 10.29 10.38 181,733 +0.04(+0.39%)
Aug 04, 2023 10.46 10.51 10.32 10.34 223,110 -0.04(-0.38%)
Aug 03, 2023 10.36 10.45 10.33 10.38 310,448 -0.06(-0.57%)
Aug 02, 2023 10.64 10.65 10.36 10.44 310,119 -0.39(-3.59%)
Aug 01, 2023 10.82 10.86 10.73 10.83 272,210 -0.01(-0.09%)
Jul 31, 2023 10.79 10.87 10.79 10.84 174,796 +0.08(+0.74%)
Jul 28, 2023 10.65 10.79 10.65 10.76 248,625 +0.25(+2.37%)
Jul 27, 2023 10.80 10.82 10.47 10.51 306,637 -0.07(-0.66%)
Jul 26, 2023 10.58 10.62 10.49 10.58 233,591 -0.05(-0.47%)
Jul 25, 2023 10.60 10.67 10.60 10.63 176,817 +0.07(+0.66%)
Jul 24, 2023 10.56 10.61 10.49 10.56 228,598 +0.00(+0.00%)
Jul 21, 2023 10.68 10.72 10.56 10.56 267,072 -0.05(-0.47%)
Jul 20, 2023 10.88 10.89 10.58 10.61 249,690 -0.35(-3.19%)
Jul 19, 2023 11.01 11.07 10.93 10.96 231,127 +0.00(+0.00%)
Jul 18, 2023 10.91 10.99 10.83 10.96 244,564 +0.02(+0.18%)
Jul 17, 2023 10.84 10.97 10.80 10.94 311,830 +0.12(+1.11%)
Jul 14, 2023 10.96 11.02 10.78 10.82 271,380 -0.14(-1.27%)
Jul 13, 2023 10.81 10.98 10.81 10.96 416,445 +0.25(+2.33%)
Jul 12, 2023 10.66 10.72 10.60 10.71 694,920 +0.18(+1.71%)
Jul 11, 2023 10.36 10.55 10.36 10.53 230,078 +0.20(+1.93%)
Jul 10, 2023 10.25 10.33 10.21 10.33 241,947 +0.03(+0.29%)
Jul 07, 2023 10.24 10.42 10.23 10.30 1,248,993 +0.08(+0.78%)
Jul 06, 2023 10.27 10.27 10.14 10.22 168,225 -0.16(-1.54%)
Jul 05, 2023 10.38 10.43 10.36 10.38 187,774 -0.08(-0.81%)
Jul 03, 2023 10.39 10.47 10.39 10.47 119,520 +0.10(+1.01%)
Jun 30, 2023 10.34 10.45 10.34 10.36 562,729 +0.11(+1.07%)
Jun 29, 2023 10.28 10.30 10.21 10.25 112,636 -0.05(-0.48%)
Jun 28, 2023 10.26 10.38 10.24 10.30 164,695 -0.03(-0.29%)
Jun 27, 2023 10.11 10.37 10.11 10.33 207,373 +0.30(+2.99%)
Jun 26, 2023 10.05 10.18 10.02 10.03 231,299 -0.04(-0.40%)
Jun 23, 2023 10.03 10.12 9.984 10.07 293,304 -0.11(-1.08%)
Jun 22, 2023 10.03 10.19 10.03 10.18 210,619 +0.08(+0.79%)
Jun 21, 2023 10.29 10.32 10.08 10.10 292,173 -0.24(-2.32%)
Jun 20, 2023 10.43 10.45 10.27 10.34 436,192 -0.15(-1.43%)
Jun 16, 2023 10.59 10.60 10.47 10.49 274,995 -0.03(-0.29%)
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.