Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.05 11.05 10.15 10.39 2,875,401 -0.42(-3.88%)
Sep 28, 2023 10.52 10.85 10.46 10.81 1,565,111 +0.36(+3.46%)
Sep 27, 2023 10.51 10.76 10.42 10.45 1,179,031 +0.00(+0.00%)
Sep 26, 2023 10.55 10.70 10.31 10.45 1,885,226 -0.25(-2.31%)
Sep 25, 2023 10.67 10.82 10.67 10.70 887,498 -0.09(-0.80%)
Sep 22, 2023 10.95 11.04 10.78 10.78 764,168 -0.13(-1.22%)
Sep 21, 2023 11.18 11.25 10.91 10.92 1,005,570 -0.37(-3.29%)
Sep 20, 2023 11.57 11.75 11.28 11.29 911,597 -0.14(-1.25%)
Sep 19, 2023 11.30 11.46 11.30 11.43 984,996 +0.15(+1.35%)
Sep 18, 2023 11.56 11.56 11.25 11.28 1,374,388 -0.37(-3.19%)
Sep 15, 2023 11.44 11.68 11.37 11.65 5,016,627 +0.08(+0.66%)
Sep 14, 2023 11.31 11.57 11.26 11.57 1,605,199 +0.42(+3.76%)
Sep 13, 2023 11.26 11.31 11.08 11.16 1,389,556 -0.16(-1.43%)
Sep 12, 2023 11.25 11.33 11.17 11.32 987,197 +0.07(+0.59%)
Sep 11, 2023 11.29 11.33 11.16 11.25 1,061,473 +0.06(+0.51%)
Sep 08, 2023 11.25 11.29 11.14 11.19 952,663 -0.07(-0.59%)
Sep 07, 2023 11.25 11.33 11.11 11.26 923,306 -0.04(-0.34%)
Sep 06, 2023 11.09 11.31 10.95 11.30 964,586 +0.21(+1.89%)
Sep 05, 2023 11.14 11.33 11.05 11.09 1,078,559 -0.17(-1.52%)
Sep 01, 2023 11.28 11.42 11.23 11.26 928,936 +0.12(+1.11%)
Aug 31, 2023 11.23 11.28 10.97 11.14 1,818,812 +0.01(+0.09%)
Aug 30, 2023 11.18 11.22 11.02 11.13 1,166,419 -0.07(-0.60%)
Aug 29, 2023 10.83 11.19 10.72 11.19 1,268,158 +0.40(+3.71%)
Aug 28, 2023 10.59 10.94 10.59 10.79 1,494,104 +0.28(+2.63%)
Aug 25, 2023 10.67 10.72 10.52 10.52 652,480 -0.07(-0.63%)
Aug 24, 2023 10.60 10.86 10.54 10.58 1,050,084 -0.09(-0.80%)
Aug 23, 2023 10.62 10.81 10.50 10.67 1,209,669 +0.11(+1.08%)
Aug 22, 2023 10.86 10.89 10.46 10.55 1,629,256 -0.21(-1.95%)
Aug 21, 2023 11.10 11.12 10.67 10.76 1,398,822 -0.31(-2.84%)
Aug 18, 2023 10.80 11.15 10.80 11.08 1,380,156 +0.11(+1.04%)
Aug 17, 2023 11.21 11.27 10.96 10.96 1,558,443 -0.23(-2.04%)
Aug 16, 2023 11.49 11.54 11.19 11.19 1,524,056 -0.34(-2.93%)
Aug 15, 2023 11.69 11.73 11.46 11.53 1,830,481 -0.32(-2.69%)
Aug 14, 2023 11.79 12.06 11.72 11.85 1,754,518 -0.01(-0.08%)
Aug 11, 2023 11.69 11.88 11.63 11.86 1,549,593 +0.11(+0.96%)
Aug 10, 2023 11.92 12.20 11.70 11.75 1,332,926 -0.14(-1.19%)
Aug 09, 2023 12.11 12.11 11.87 11.89 2,774,429 -0.16(-1.32%)
Aug 08, 2023 11.74 12.11 11.56 12.05 1,400,975 +0.03(+0.23%)
Aug 07, 2023 11.76 12.07 11.75 12.02 1,744,659 +0.18(+1.51%)
Aug 04, 2023 11.83 12.06 11.77 11.84 1,049,163 +0.02(+0.16%)
Aug 03, 2023 11.94 11.94 11.60 11.82 1,411,700 -0.29(-2.40%)
Aug 02, 2023 11.92 12.11 11.79 12.11 1,589,602 +0.00(+0.00%)
Aug 01, 2023 11.79 12.11 11.79 12.11 1,817,366 +0.14(+1.18%)
Jul 31, 2023 11.86 12.03 11.82 11.97 2,153,313 +0.11(+0.95%)
Jul 28, 2023 11.70 11.89 11.62 11.86 1,763,777 +0.30(+2.60%)
Jul 27, 2023 11.89 11.94 11.52 11.56 1,896,402 -0.23(-1.91%)
Jul 26, 2023 11.63 11.85 11.62 11.78 1,479,768 +0.09(+0.80%)
Jul 25, 2023 11.82 11.96 11.66 11.69 2,826,846 -0.23(-1.89%)
Jul 24, 2023 11.78 12.06 11.78 11.92 1,871,769 +0.16(+1.36%)
Jul 21, 2023 12.08 12.11 11.75 11.76 2,595,612 -0.22(-1.80%)
Jul 20, 2023 11.97 12.07 11.83 11.97 2,894,000 -0.06(-0.47%)
Jul 19, 2023 11.64 12.04 11.62 12.03 3,270,158 +0.47(+4.06%)
Jul 18, 2023 11.17 11.60 11.15 11.56 3,895,935 +0.41(+3.71%)
Jul 17, 2023 11.03 11.18 10.89 11.15 3,074,185 +0.10(+0.93%)
Jul 14, 2023 11.17 11.19 10.86 11.04 2,652,669 -0.19(-1.67%)
Jul 13, 2023 11.38 11.42 11.15 11.23 2,989,354 -0.16(-1.40%)
Jul 12, 2023 11.55 11.66 11.39 11.39 4,907,325 +0.02(+0.17%)
Jul 11, 2023 10.85 11.44 10.79 11.37 3,806,572 +0.56(+5.21%)
Jul 10, 2023 10.62 10.84 10.59 10.81 4,135,725 +0.16(+1.50%)
Jul 07, 2023 10.55 10.86 10.55 10.65 4,506,639 +0.06(+0.53%)
Jul 06, 2023 10.47 10.61 10.31 10.59 1,805,547 -0.07(-0.62%)
Jul 05, 2023 10.60 10.83 10.43 10.66 1,364,008 -0.07(-0.61%)
Jul 03, 2023 10.59 10.78 10.59 10.72 722,666 +0.14(+1.33%)
Jun 30, 2023 10.75 10.83 10.43 10.58 1,818,616 -0.08(-0.70%)
Jun 29, 2023 10.25 10.66 10.25 10.66 1,222,666 +0.38(+3.65%)
Jun 28, 2023 10.39 10.44 10.17 10.28 1,157,224 -0.14(-1.35%)
Jun 27, 2023 10.17 10.46 10.01 10.42 1,483,006 +0.31(+3.06%)
Jun 26, 2023 9.653 10.19 9.607 10.11 2,042,277 +0.32(+3.26%)
Jun 23, 2023 9.926 9.991 9.691 9.794 2,450,585 -0.33(-3.25%)
Jun 22, 2023 10.28 10.32 9.982 10.12 2,743,789 -0.14(-1.37%)
Jun 21, 2023 10.20 10.40 10.08 10.26 3,801,667 +0.03(+0.28%)
Jun 20, 2023 10.58 10.60 10.21 10.24 3,180,315 -0.39(-3.71%)
Jun 16, 2023 10.62 10.73 10.40 10.63 46,952,536 +0.10(+0.98%)
Jun 15, 2023 10.48 10.71 10.43 10.53 3,059,138 +1.42(+15.57%)
May 08, 2023 9.321 9.349 9.035 9.109 1,366,331 -0.13(-1.40%)
May 05, 2023 9.395 9.441 9.003 9.238 2,059,870 +0.06(+0.70%)
May 04, 2023 9.090 9.302 8.592 9.173 3,058,410 -0.29(-3.02%)
May 03, 2023 9.496 9.718 9.358 9.459 3,611,575 +0.04(+0.39%)
May 02, 2023 9.422 9.533 8.952 9.422 3,152,198 -0.09(-0.97%)
May 01, 2023 9.229 9.570 9.219 9.515 3,034,962 +0.30(+3.20%)
Apr 28, 2023 8.924 9.270 8.924 9.219 1,742,119 +0.26(+2.88%)
Apr 27, 2023 8.767 9.035 8.712 8.961 1,385,742 +0.28(+3.19%)
Apr 26, 2023 8.776 8.878 8.638 8.684 1,180,319 -0.15(-1.67%)
Apr 25, 2023 8.878 8.956 8.601 8.832 1,654,551 -0.19(-2.15%)
Apr 24, 2023 9.109 9.215 8.924 9.026 1,375,990 -0.12(-1.31%)
Apr 21, 2023 9.164 9.187 8.979 9.146 1,560,917 +0.02(+0.20%)
Apr 20, 2023 9.238 9.381 9.053 9.127 1,471,950 -0.25(-2.66%)
Apr 19, 2023 8.970 9.459 8.938 9.376 2,024,465 +0.30(+3.25%)
Apr 18, 2023 9.275 9.330 9.081 9.081 1,494,487 -0.19(-2.09%)
Apr 17, 2023 8.813 9.321 8.776 9.275 1,982,214 +0.44(+5.02%)
Apr 14, 2023 9.099 9.261 8.739 8.832 1,974,996 -0.20(-2.25%)
Apr 13, 2023 9.164 9.219 8.979 9.035 1,825,183 -0.12(-1.31%)
Apr 12, 2023 9.644 9.690 9.146 9.155 2,817,856 -0.32(-3.41%)
Apr 11, 2023 9.413 9.616 9.376 9.478 1,979,729 +0.11(+1.18%)
Apr 10, 2023 9.321 9.561 9.196 9.367 1,924,085 +0.05(+0.50%)
Apr 06, 2023 9.542 9.542 9.298 9.321 1,471,899 -0.12(-1.27%)
Apr 05, 2023 9.505 9.570 9.367 9.441 1,094,613 -0.18(-1.92%)
Apr 04, 2023 9.875 9.902 9.459 9.625 1,294,495 -0.18(-1.88%)
Apr 03, 2023 9.865 9.985 9.621 9.810 1,624,905 +0.03(+0.28%)
Mar 31, 2023 9.496 9.792 9.459 9.782 1,972,328 +0.38(+4.02%)
Mar 30, 2023 9.349 9.496 9.270 9.404 1,425,710 +0.21(+2.31%)
Mar 29, 2023 9.182 9.219 9.016 9.192 1,554,753 +0.18(+1.94%)
Mar 28, 2023 8.823 9.016 8.786 9.016 1,838,265 +0.09(+1.03%)
Mar 27, 2023 8.979 8.989 8.786 8.924 1,832,587 +0.17(+1.90%)
Mar 24, 2023 8.213 8.758 8.093 8.758 2,267,090 +0.36(+4.29%)
Mar 23, 2023 8.610 8.832 8.287 8.398 2,797,088 -0.28(-3.19%)
Mar 22, 2023 8.887 9.118 8.624 8.675 3,088,321 -0.30(-3.39%)
Mar 21, 2023 8.850 9.118 8.832 8.979 2,750,719 +0.28(+3.18%)
Mar 20, 2023 8.712 8.919 8.583 8.703 2,538,993 +0.04(+0.43%)
Mar 17, 2023 8.841 8.873 8.306 8.666 8,272,492 -0.30(-3.30%)
Mar 16, 2023 9.016 9.099 8.523 8.961 3,883,467 -0.15(-1.62%)
Mar 15, 2023 9.266 9.349 8.933 9.109 5,013,464 -0.49(-5.10%)
Mar 14, 2023 9.995 10.09 9.478 9.598 2,683,600 +0.01(+0.10%)
Mar 13, 2023 9.662 9.825 9.395 9.589 3,198,004 -0.27(-2.72%)
Mar 10, 2023 10.50 10.53 9.662 9.856 3,999,643 -0.67(-6.40%)
Mar 09, 2023 10.86 10.99 10.52 10.53 1,900,439 -0.38(-3.47%)
Mar 08, 2023 10.81 11.03 10.77 10.91 1,207,479 +0.16(+1.46%)
Mar 07, 2023 11.09 11.14 10.67 10.75 1,327,642 -0.34(-3.08%)
Mar 06, 2023 11.19 11.37 11.04 11.09 1,363,241 -0.06(-0.58%)
Mar 03, 2023 11.27 11.31 11.09 11.16 1,218,295 -0.02(-0.17%)
Mar 02, 2023 10.95 11.19 10.91 11.18 1,018,467 +0.11(+1.00%)
Mar 01, 2023 10.97 11.15 10.90 11.07 1,149,088 +0.04(+0.33%)
Feb 28, 2023 11.19 11.36 11.03 11.03 1,999,451 -0.18(-1.65%)
Feb 27, 2023 11.42 11.44 11.16 11.21 921,304 -0.03(-0.25%)
Feb 24, 2023 11.18 11.32 11.11 11.24 1,403,460 -0.17(-1.46%)
Feb 23, 2023 11.43 11.50 11.24 11.41 1,433,852 +0.08(+0.73%)
Feb 22, 2023 11.24 11.52 11.21 11.32 1,498,721 +0.17(+1.49%)
Feb 21, 2023 11.56 11.64 11.15 11.16 1,797,232 -0.59(-5.03%)
Feb 17, 2023 11.86 11.86 11.55 11.75 2,332,326 -0.10(-0.86%)
Feb 16, 2023 11.85 12.06 11.82 11.85 1,835,917 -0.24(-1.99%)
Feb 15, 2023 11.90 12.16 11.84 12.09 1,514,829 +0.08(+0.68%)
Feb 14, 2023 12.18 12.34 11.92 12.01 1,742,031 -0.21(-1.71%)
Feb 13, 2023 12.02 12.24 11.90 12.22 1,422,396 +0.24(+1.98%)
Feb 10, 2023 11.88 12.05 11.74 11.98 1,749,937 +0.01(+0.08%)
Feb 09, 2023 12.31 12.31 11.88 11.97 1,904,874 -0.20(-1.65%)
Feb 08, 2023 12.06 12.39 12.03 12.17 2,240,282 +0.05(+0.38%)
Feb 07, 2023 12.36 12.39 11.86 12.13 2,002,034 -0.40(-3.20%)
Feb 06, 2023 12.48 12.60 12.29 12.53 1,310,644 -0.17(-1.36%)
Feb 03, 2023 12.71 12.90 12.57 12.70 1,707,766 -0.26(-1.97%)
Feb 02, 2023 12.75 13.21 12.73 12.96 2,661,446 +0.30(+2.38%)
Feb 01, 2023 12.47 12.73 12.19 12.65 2,095,616 +0.14(+1.09%)
Jan 31, 2023 12.03 12.52 12.03 12.52 2,174,583 +0.48(+4.01%)
Jan 30, 2023 12.25 12.38 12.01 12.03 1,250,634 -0.42(-3.37%)
Jan 27, 2023 12.05 12.48 12.03 12.45 1,785,371 +0.36(+3.01%)
Jan 26, 2023 11.93 12.10 11.85 12.09 1,540,425 +0.23(+1.92%)
Jan 25, 2023 11.48 11.89 11.40 11.86 2,067,343 +0.25(+2.12%)
Jan 24, 2023 11.21 11.70 11.21 11.62 1,176,156 +0.09(+0.79%)
Jan 23, 2023 11.33 11.53 11.30 11.52 1,592,284 +0.17(+1.52%)
Jan 20, 2023 11.14 11.38 10.94 11.35 1,399,760 +0.29(+2.64%)
Jan 19, 2023 11.20 11.20 10.95 11.06 1,224,491 -0.26(-2.33%)
Jan 18, 2023 11.54 11.64 11.21 11.32 1,140,753 -0.19(-1.66%)
Jan 17, 2023 11.50 11.55 11.36 11.52 1,051,788 +0.02(+0.16%)
Jan 13, 2023 11.21 11.50 11.13 11.50 1,077,787 +0.15(+1.37%)
Jan 12, 2023 11.07 11.35 10.87 11.34 1,447,718 +0.39(+3.58%)
Jan 11, 2023 10.52 11.00 10.52 10.95 1,641,034 +0.53(+5.07%)
Jan 10, 2023 10.48 10.54 10.24 10.42 1,665,104 -0.17(-1.63%)
Jan 09, 2023 10.71 10.77 10.54 10.60 1,798,882 -0.06(-0.60%)
Jan 06, 2023 10.47 10.67 10.40 10.66 1,039,063 +0.32(+3.08%)
Jan 05, 2023 10.55 10.55 10.30 10.34 1,026,759 -0.34(-3.16%)
Jan 04, 2023 10.33 10.83 10.29 10.68 1,323,921 +0.49(+4.83%)
Jan 03, 2023 10.44 10.57 10.12 10.19 1,598,159 -0.07(-0.71%)
Dec 30, 2022 10.15 10.30 10.08 10.26 1,333,408 +0.00(+0.00%)
Dec 29, 2022 10.19 10.37 10.16 10.26 1,447,333 +0.19(+1.90%)
Dec 28, 2022 10.54 10.57 10.04 10.07 1,410,446 -0.45(-4.25%)
Dec 27, 2022 10.50 10.57 10.40 10.51 1,058,339 +0.00(+0.00%)
Dec 23, 2022 10.39 10.54 10.38 10.51 1,223,035 +0.08(+0.79%)
Dec 22, 2022 10.54 10.56 10.23 10.43 1,963,151 -0.21(-1.97%)
Dec 21, 2022 10.56 10.80 10.56 10.64 1,865,531 +0.18(+1.74%)
Dec 20, 2022 10.53 10.66 10.42 10.46 2,066,344 -0.14(-1.29%)
Dec 19, 2022 10.68 10.80 10.53 10.60 2,501,261 -0.08(-0.77%)
Dec 16, 2022 10.88 10.96 10.45 10.68 3,985,401 -0.48(-4.33%)
Dec 15, 2022 11.14 11.28 11.10 11.16 1,578,105 -0.17(-1.53%)
Dec 14, 2022 11.45 11.63 11.30 11.33 1,897,631 -0.15(-1.35%)
Dec 13, 2022 11.54 11.73 11.37 11.49 1,909,488 +0.25(+2.19%)
Dec 12, 2022 11.32 11.37 11.12 11.24 1,507,841 -0.11(-0.96%)
Dec 09, 2022 11.43 11.60 11.32 11.35 1,559,606 -0.20(-1.74%)
Dec 08, 2022 11.57 11.68 11.48 11.55 2,077,476 +0.05(+0.48%)
Dec 07, 2022 11.25 11.63 11.18 11.50 2,162,300 +0.21(+1.86%)
Dec 06, 2022 11.21 11.32 11.11 11.29 1,403,433 +0.07(+0.65%)
Dec 05, 2022 11.39 11.47 11.14 11.21 1,852,822 -0.19(-1.68%)
Dec 02, 2022 11.25 11.55 11.20 11.41 1,603,485 -0.04(-0.32%)
Dec 01, 2022 11.59 11.80 11.20 11.44 2,848,718 -0.13(-1.10%)
Nov 30, 2022 11.70 11.83 11.37 11.57 2,822,161 -0.25(-2.08%)
Nov 29, 2022 11.37 11.84 11.37 11.82 2,446,585 +0.53(+4.68%)
Nov 28, 2022 11.79 11.91 11.27 11.29 2,599,526 -0.72(-5.99%)
Nov 25, 2022 12.03 12.09 11.98 12.01 850,896 +0.02(+0.15%)
Nov 23, 2022 11.89 12.07 11.81 11.99 1,395,468 +0.02(+0.15%)
Nov 22, 2022 11.95 12.08 11.89 11.97 1,806,862 +0.12(+1.00%)
Nov 21, 2022 12.04 12.04 11.69 11.85 2,499,049 -0.30(-2.47%)
Nov 18, 2022 12.30 12.33 11.99 12.15 2,458,618 +0.13(+1.06%)
Nov 17, 2022 11.54 12.03 11.42 12.03 2,683,303 +0.26(+2.17%)
Nov 16, 2022 11.79 11.98 11.63 11.77 3,260,713 -0.22(-1.82%)
Nov 15, 2022 11.84 12.03 11.47 11.99 3,483,354 +0.46(+3.95%)
Nov 14, 2022 11.50 11.73 11.44 11.53 2,304,758 -0.05(-0.47%)
Nov 11, 2022 11.65 11.99 11.54 11.59 3,612,844 -0.08(-0.70%)
Nov 10, 2022 11.14 11.68 11.02 11.67 5,724,657 +1.14(+10.81%)
Nov 09, 2022 10.64 10.86 10.46 10.53 2,245,517 -0.18(-1.70%)
Nov 08, 2022 11.02 11.05 10.55 10.71 3,593,345 -0.22(-2.00%)
Nov 07, 2022 10.86 10.94 10.60 10.93 3,090,456 +0.05(+0.50%)
Nov 04, 2022 10.55 10.99 10.53 10.88 4,522,099 +0.49(+4.76%)
Nov 03, 2022 9.747 10.42 9.513 10.38 3,162,287 +0.15(+1.49%)
Nov 02, 2022 10.34 10.23 4,014,358 -0.24(-2.32%)
Nov 01, 2022 10.13 10.56 9.953 10.47 3,285,865 +0.48(+4.76%)
Oct 31, 2022 9.819 10.06 9.792 9.998 4,061,430 +0.11(+1.09%)
Oct 28, 2022 9.289 10.01 9.253 9.890 5,157,794 +0.69(+7.52%)
Oct 27, 2022 9.342 9.540 9.064 9.199 3,540,247 -0.08(-0.87%)
Oct 26, 2022 9.154 9.280 9.037 9.280 3,132,449 +0.17(+1.87%)
Oct 25, 2022 8.597 9.131 8.597 9.109 1,946,734 +0.53(+6.18%)
Oct 24, 2022 8.471 8.695 8.354 8.579 3,045,484 +0.11(+1.27%)
Oct 21, 2022 8.426 8.525 8.255 8.471 3,395,154 +0.03(+0.32%)
Oct 20, 2022 8.354 8.615 8.282 8.444 3,328,438 +0.14(+1.73%)
Oct 19, 2022 8.471 8.543 8.110 8.300 3,691,022 -0.30(-3.45%)
Oct 18, 2022 8.426 8.691 8.354 8.597 2,729,205 +0.28(+3.35%)
Oct 17, 2022 8.372 8.494 8.264 8.318 1,789,468 +0.21(+2.55%)
Oct 14, 2022 8.220 8.390 8.049 8.112 2,628,694 +0.01(+0.11%)
Oct 13, 2022 7.609 8.170 7.523 8.103 3,065,066 +0.30(+3.80%)
Oct 12, 2022 7.824 7.874 7.676 7.806 1,689,677 -0.05(-0.69%)
Oct 11, 2022 7.636 7.932 7.483 7.860 2,525,876 +0.24(+3.18%)
Oct 10, 2022 7.672 7.734 7.564 7.618 1,534,643 +0.04(+0.59%)
Oct 07, 2022 7.573 7.676 7.478 7.573 1,953,561 -0.17(-2.20%)
Oct 06, 2022 7.734 7.869 7.663 7.743 1,864,450 +0.00(+0.00%)
Oct 05, 2022 7.645 7.788 7.465 7.743 3,669,031 -0.10(-1.26%)
Oct 04, 2022 7.402 7.856 7.402 7.842 3,670,242 +0.59(+8.18%)
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.