Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.34 13.39 13.25 13.29 5,840 -0.20(-1.49%)
Jan 30, 2024 13.56 13.56 13.49 13.50 1,315 -0.08(-0.62%)
Jan 29, 2024 13.44 13.58 13.44 13.58 2,977 +0.11(+0.78%)
Jan 26, 2024 13.48 13.48 13.45 13.47 1,915 -0.07(-0.49%)
Jan 25, 2024 13.52 13.54 13.49 13.54 984 +0.07(+0.52%)
Jan 24, 2024 13.57 13.57 13.45 13.47 9,599 +0.07(+0.55%)
Jan 23, 2024 13.32 13.40 13.32 13.40 2,208 +0.06(+0.44%)
Jan 22, 2024 13.34 13.34 13.34 13.34 164 +0.04(+0.32%)
Jan 19, 2024 13.29 13.29 13.29 13.29 171 +0.24(+1.86%)
Jan 18, 2024 12.99 13.05 12.90 13.05 3,190 +0.19(+1.46%)
Jan 17, 2024 12.86 12.86 12.86 12.86 85 -0.06(-0.48%)
Jan 16, 2024 12.90 12.93 12.90 12.93 321 -0.00(-0.03%)
Jan 12, 2024 12.93 12.93 12.93 12.93 781 +0.02(+0.12%)
Jan 11, 2024 12.91 12.91 12.91 12.91 137 +0.02(+0.14%)
Jan 10, 2024 12.90 12.90 12.90 12.90 39 +0.07(+0.54%)
Jan 09, 2024 12.80 12.83 12.80 12.83 43,325 +0.02(+0.17%)
Jan 08, 2024 12.68 12.81 12.68 12.81 1,749 +0.22(+1.75%)
Jan 05, 2024 12.65 12.65 12.59 12.59 1,474 +0.03(+0.23%)
Jan 04, 2024 12.59 12.62 12.55 12.56 5,738 -0.05(-0.37%)
Jan 03, 2024 12.60 12.64 12.58 12.60 22,952 -0.12(-0.96%)
Jan 02, 2024 12.65 12.72 12.65 12.72 205 -0.18(-1.39%)
Dec 29, 2023 12.83 12.90 12.83 12.90 4,714 -0.05(-0.40%)
Dec 28, 2023 12.98 13.02 12.96 12.96 844 +0.02(+0.14%)
Dec 27, 2023 12.92 12.94 12.92 12.94 1,277 +0.00(+0.02%)
Dec 26, 2023 12.95 12.95 12.93 12.93 628 +0.09(+0.66%)
Dec 22, 2023 12.81 12.85 12.81 12.85 1,447 -0.00(-0.01%)
Dec 21, 2023 12.85 12.85 12.85 12.85 243 +0.10(+0.79%)
Dec 20, 2023 13.06 13.06 12.75 12.75 1,942 -0.14(-1.11%)
Dec 19, 2023 12.94 12.94 12.87 12.89 1,115 +0.03(+0.27%)
Dec 18, 2023 12.86 12.86 12.86 12.86 769 +0.02(+0.19%)
Dec 15, 2023 12.82 12.83 12.82 12.83 530 -0.02(-0.12%)
Dec 14, 2023 12.81 12.96 12.75 12.85 6,533 +0.18(+1.42%)
Dec 13, 2023 12.62 12.70 12.62 12.67 105,028 +0.03(+0.22%)
Dec 12, 2023 12.56 12.64 12.56 12.64 2,812 +0.09(+0.69%)
Dec 11, 2023 12.55 12.56 12.55 12.56 923 +0.06(+0.50%)
Dec 08, 2023 12.50 12.50 12.49 12.49 1,172 +0.05(+0.38%)
Dec 07, 2023 12.33 12.47 12.33 12.45 23,671 +0.15(+1.24%)
Dec 06, 2023 12.36 12.36 12.29 12.29 819 -0.06(-0.48%)
Dec 05, 2023 12.28 12.35 12.23 12.35 231,910 +0.08(+0.66%)
Dec 04, 2023 12.32 12.32 12.25 12.27 566,442 -0.18(-1.48%)
Dec 01, 2023 12.39 12.51 12.39 12.46 8,266 +0.04(+0.28%)
Nov 30, 2023 12.42 12.45 12.42 12.42 856 -0.03(-0.21%)
Nov 29, 2023 12.54 12.54 12.43 12.45 519 +0.01(+0.05%)
Nov 28, 2023 12.39 12.45 12.39 12.44 2,866 -0.00(-0.01%)
Nov 27, 2023 12.47 12.49 12.44 12.44 3,100 -0.01(-0.10%)
Nov 24, 2023 12.42 12.46 12.42 12.46 216 -0.02(-0.18%)
Nov 22, 2023 12.52 12.54 12.48 12.48 306 +0.04(+0.35%)
Nov 21, 2023 12.43 12.43 12.43 12.43 106 -0.07(-0.53%)
Nov 20, 2023 12.51 12.51 12.48 12.50 363 +0.10(+0.80%)
Nov 17, 2023 12.44 12.46 12.39 12.40 1,248 +0.04(+0.34%)
Nov 16, 2023 12.32 12.41 12.31 12.36 5,400 -0.01(-0.10%)
Nov 15, 2023 12.31 12.37 12.31 12.37 372 +0.04(+0.35%)
Nov 14, 2023 12.37 12.41 12.31 12.33 3,568 +0.10(+0.80%)
Nov 13, 2023 12.21 12.23 12.21 12.23 589 -0.01(-0.10%)
Nov 10, 2023 12.26 12.29 12.23 12.24 1,389 +0.14(+1.11%)
Nov 09, 2023 12.15 12.18 12.11 12.11 1,071 -0.04(-0.29%)
Nov 08, 2023 12.18 12.20 12.14 12.14 1,260 +0.01(+0.11%)
Nov 07, 2023 12.18 12.18 12.13 12.13 929 +0.11(+0.92%)
Nov 06, 2023 12.10 12.13 12.02 12.02 4,367 -0.08(-0.66%)
Nov 03, 2023 12.07 12.16 12.07 12.10 3,820 +0.01(+0.08%)
Nov 02, 2023 12.12 12.14 12.07 12.09 2,981 +0.09(+0.71%)
Nov 01, 2023 11.95 12.04 11.95 12.01 1,226 +0.03(+0.24%)
Oct 31, 2023 11.97 12.03 11.94 11.98 11,815 +0.01(+0.11%)
Oct 30, 2023 11.96 11.96 11.96 11.96 381 +0.03(+0.27%)
Oct 27, 2023 11.91 11.98 11.90 11.93 11,266 -0.05(-0.46%)
Oct 26, 2023 12.01 12.04 11.93 11.98 33,974 -0.02(-0.17%)
Oct 25, 2023 11.97 12.07 11.96 12.01 299,519 -0.06(-0.47%)
Oct 24, 2023 12.04 12.06 12.02 12.06 1,531 +0.01(+0.05%)
Oct 23, 2023 12.07 12.11 12.04 12.05 1,404 -0.01(-0.11%)
Oct 20, 2023 12.05 12.13 12.05 12.07 6,270 -0.12(-0.95%)
Oct 19, 2023 12.15 12.22 12.15 12.18 480 -0.04(-0.32%)
Oct 18, 2023 12.22 12.22 12.22 12.22 7 -0.02(-0.18%)
Oct 17, 2023 12.28 12.28 12.22 12.25 836 +0.02(+0.18%)
Oct 16, 2023 12.18 12.22 12.18 12.22 352 +0.06(+0.48%)
Oct 13, 2023 12.16 12.16 12.16 12.16 146 +0.03(+0.25%)
Oct 12, 2023 12.11 12.15 12.07 12.14 780 -0.03(-0.22%)
Oct 11, 2023 12.18 12.18 12.09 12.16 1,545 +0.05(+0.42%)
Oct 10, 2023 12.05 12.23 12.05 12.11 5,092 -0.03(-0.25%)
Oct 09, 2023 12.09 12.14 12.09 12.14 116 +0.06(+0.50%)
Oct 06, 2023 12.08 12.08 12.08 12.08 118 +0.09(+0.71%)
Oct 05, 2023 11.97 12.04 11.97 11.99 665 -0.01(-0.09%)
Oct 04, 2023 11.93 12.01 11.92 12.01 7,111 -0.00(-0.04%)
Oct 03, 2023 12.05 12.05 11.97 12.01 1,083 -0.09(-0.71%)
Oct 02, 2023 12.10 12.10 12.10 12.10 347 -0.03(-0.24%)
Sep 29, 2023 12.09 12.17 12.06 12.12 1,721 -0.04(-0.37%)
Sep 28, 2023 12.10 12.23 12.10 12.17 45,184 +0.09(+0.73%)
Sep 27, 2023 12.05 12.10 12.00 12.08 1,386 +0.06(+0.46%)
Sep 26, 2023 12.02 12.09 12.02 12.03 3,969 -0.16(-1.32%)
Sep 25, 2023 12.17 12.19 12.19 12.19 219 +0.03(+0.28%)
Sep 22, 2023 12.21 12.21 12.15 12.15 390 -0.02(-0.16%)
Sep 21, 2023 12.24 12.26 12.17 12.17 544 -0.18(-1.47%)
Sep 20, 2023 12.50 12.50 12.32 12.35 1,085 -0.12(-0.93%)
Sep 19, 2023 12.42 12.47 12.39 12.47 2,181 -0.02(-0.14%)
Sep 18, 2023 12.53 12.53 12.45 12.49 5,263 +0.02(+0.14%)
Sep 15, 2023 12.49 12.51 12.45 12.47 977 -0.17(-1.32%)
Sep 14, 2023 12.60 12.64 12.60 12.64 902 +0.13(+1.01%)
Sep 13, 2023 12.52 12.52 12.48 12.51 2,231 -0.01(-0.08%)
Sep 12, 2023 12.53 12.59 12.52 12.52 1,292 -0.02(-0.14%)
Sep 11, 2023 12.43 12.54 12.43 12.54 4,525 +0.09(+0.72%)
Sep 08, 2023 12.42 12.45 12.40 12.45 12,772 +0.00(+0.00%)
Sep 07, 2023 12.41 12.45 12.41 12.45 403 -0.03(-0.26%)
Sep 06, 2023 12.48 12.48 12.48 12.48 25 -0.12(-0.98%)
Sep 05, 2023 12.61 12.62 12.60 12.60 605 -0.03(-0.24%)
Sep 01, 2023 12.65 12.65 12.62 12.64 1,666 -0.02(-0.12%)
Aug 31, 2023 12.66 12.66 12.65 12.65 502 +0.03(+0.20%)
Aug 30, 2023 12.64 12.64 12.61 12.63 805 +0.05(+0.39%)
Aug 29, 2023 12.47 12.58 12.47 12.58 2,503 +0.21(+1.68%)
Aug 28, 2023 12.37 12.37 12.37 12.37 49 +0.07(+0.54%)
Aug 25, 2023 12.31 12.31 12.21 12.30 4,577 +0.07(+0.58%)
Aug 24, 2023 12.28 12.28 12.23 12.23 1,552 -0.17(-1.41%)
Aug 23, 2023 12.33 12.46 12.33 12.41 12,957 +0.13(+1.08%)
Aug 22, 2023 12.28 12.28 12.24 12.27 3,855 +0.00(+0.00%)
Aug 21, 2023 12.21 12.27 12.21 12.27 842 +0.10(+0.78%)
Aug 18, 2023 12.15 12.20 12.15 12.18 2,035 -0.03(-0.22%)
Aug 17, 2023 12.27 12.30 12.21 12.21 3,777 -0.12(-0.95%)
Aug 16, 2023 12.38 12.38 12.32 12.32 2,600 -0.09(-0.73%)
Aug 15, 2023 12.43 12.46 12.41 12.41 4,723 -0.11(-0.91%)
Aug 14, 2023 12.51 12.53 12.51 12.53 1,052 +0.06(+0.47%)
Aug 11, 2023 12.48 12.48 12.47 12.47 294 -0.03(-0.24%)
Aug 10, 2023 12.52 12.56 12.50 12.50 1,857 +0.01(+0.08%)
Aug 09, 2023 12.52 12.55 12.49 12.49 732 -0.08(-0.66%)
Aug 08, 2023 12.51 12.57 12.51 12.57 2,575 -0.08(-0.64%)
Aug 07, 2023 12.60 12.65 12.60 12.65 625 +0.09(+0.76%)
Aug 04, 2023 12.64 12.70 12.56 12.56 5,531 -0.03(-0.27%)
Aug 03, 2023 12.59 12.64 12.58 12.59 6,386 -0.04(-0.35%)
Aug 02, 2023 12.69 12.70 12.59 12.64 3,290 -0.19(-1.46%)
Aug 01, 2023 12.83 12.84 12.79 12.83 17,927 +0.01(+0.04%)
Jul 31, 2023 12.82 12.82 12.81 12.82 6,312 +0.00(+0.03%)
Jul 28, 2023 12.78 12.82 12.78 12.82 6,404 +0.13(+0.99%)
Jul 27, 2023 12.81 12.82 12.69 12.69 20,978 -0.07(-0.53%)
Jul 26, 2023 12.75 12.77 12.72 12.76 8,405 -0.05(-0.39%)
Jul 25, 2023 12.77 12.81 12.76 12.81 12,504 +0.04(+0.28%)
Jul 24, 2023 12.75 12.78 12.73 12.77 5,881 +0.04(+0.31%)
Jul 21, 2023 12.71 12.78 12.70 12.73 8,556 +0.00(+0.01%)
Jul 20, 2023 12.75 12.78 12.70 12.73 822 -0.16(-1.20%)
Jul 19, 2023 12.87 12.89 12.85 12.89 2,946 +0.02(+0.12%)
Jul 18, 2023 12.77 12.87 12.77 12.87 6,168 +0.09(+0.72%)
Jul 17, 2023 12.77 12.78 12.77 12.78 726 +0.07(+0.56%)
Jul 14, 2023 12.65 12.71 12.65 12.71 13,946 -0.01(-0.07%)
Jul 13, 2023 12.73 12.77 12.71 12.72 1,982 +0.11(+0.89%)
Jul 12, 2023 12.66 12.73 12.58 12.60 382,961 +0.10(+0.76%)
Jul 11, 2023 12.44 12.52 12.44 12.51 3,697 +0.06(+0.47%)
Jul 10, 2023 12.39 12.45 12.36 12.45 4,839 +0.01(+0.05%)
Jul 07, 2023 12.52 12.52 12.44 12.44 208 -0.02(-0.14%)
Jul 06, 2023 12.42 12.46 12.42 12.46 3,305 -0.10(-0.79%)
Jul 05, 2023 12.52 12.62 12.52 12.56 3,695 -0.03(-0.24%)
Jul 03, 2023 12.59 12.59 12.59 12.59 100 +0.01(+0.08%)
Jun 30, 2023 12.58 12.58 12.58 12.58 194 +0.20(+1.59%)
Jun 29, 2023 12.38 12.38 12.35 12.38 1,290 +0.03(+0.28%)
Jun 28, 2023 12.39 12.39 12.28 12.35 16,935 +0.02(+0.18%)
Jun 27, 2023 12.22 12.33 12.22 12.33 1,043 +0.14(+1.12%)
Jun 26, 2023 12.21 12.22 12.19 12.19 23,159 -0.07(-0.58%)
Jun 23, 2023 12.29 12.29 12.24 12.26 926 -0.12(-0.99%)
Jun 22, 2023 12.33 12.40 12.32 12.38 1,311 +0.08(+0.65%)
Jun 21, 2023 12.32 12.32 12.30 12.30 17,551 -0.10(-0.82%)
Jun 20, 2023 12.35 12.40 12.31 12.40 1,783 -0.07(-0.53%)
Jun 16, 2023 12.47 12.47 12.47 12.47 100 -0.00(-0.03%)
Jun 15, 2023 12.35 12.47 12.35 12.47 2,932 +0.68(+5.80%)
May 08, 2023 11.75 11.82 11.73 11.79 35,923 -0.06(-0.51%)
May 05, 2023 11.78 11.85 11.78 11.85 449 +0.15(+1.25%)
May 04, 2023 11.75 11.75 11.70 11.70 272 -0.05(-0.46%)
May 03, 2023 11.75 11.84 11.75 11.76 1,884 -0.03(-0.23%)
May 02, 2023 11.81 11.81 11.78 11.78 503 -0.07(-0.55%)
May 01, 2023 11.95 11.95 11.80 11.85 3,742 +0.03(+0.25%)
Apr 28, 2023 11.80 11.82 11.80 11.82 4,301 +0.03(+0.25%)
Apr 27, 2023 11.73 11.79 11.73 11.79 11,531 +0.07(+0.58%)
Apr 26, 2023 11.80 11.80 11.68 11.72 16,513 +0.03(+0.28%)
Apr 25, 2023 11.74 11.76 11.69 11.69 1,481 -0.18(-1.53%)
Apr 24, 2023 11.84 11.87 11.83 11.87 2,920 -0.00(-0.02%)
Apr 21, 2023 11.83 11.88 11.83 11.88 840 +0.04(+0.34%)
Apr 20, 2023 11.84 11.89 11.80 11.83 5,427 -0.10(-0.87%)
Apr 19, 2023 11.93 11.94 11.93 11.94 548 -0.01(-0.07%)
Apr 18, 2023 11.96 11.99 11.92 11.95 11,309 +0.03(+0.24%)
Apr 17, 2023 11.91 11.92 11.88 11.92 1,874 +0.03(+0.27%)
Apr 14, 2023 11.88 11.90 11.87 11.88 2,383 -0.02(-0.17%)
Apr 13, 2023 11.91 11.91 11.90 11.90 1,903 +0.06(+0.55%)
Apr 12, 2023 11.90 11.90 11.84 11.84 1,037 -0.04(-0.29%)
Apr 11, 2023 11.85 11.89 11.85 11.88 9,608 +0.00(+0.00%)
Apr 10, 2023 11.85 11.88 11.85 11.88 1,847 +0.00(+0.00%)
Apr 06, 2023 11.83 11.89 11.83 11.88 9,095 +0.01(+0.08%)
Apr 05, 2023 11.76 11.88 11.76 11.87 4,757 +0.02(+0.13%)
Apr 04, 2023 11.84 11.85 11.83 11.85 1,823 -0.04(-0.37%)
Apr 03, 2023 11.92 11.92 11.88 11.89 4,641 -0.00(-0.03%)
Mar 31, 2023 11.87 11.92 11.86 11.90 7,155 +0.07(+0.57%)
Mar 30, 2023 11.82 11.86 11.80 11.83 2,494 -0.05(-0.42%)
Mar 29, 2023 11.83 11.88 11.81 11.88 24,991 +0.09(+0.72%)
Mar 28, 2023 11.77 11.79 11.77 11.79 6,269 +0.02(+0.13%)
Mar 27, 2023 11.79 11.79 11.78 11.78 1,349 -0.02(-0.13%)
Mar 24, 2023 11.76 11.80 11.76 11.80 1,201 +0.00(+0.02%)
Mar 23, 2023 11.70 11.79 11.70 11.79 2,594 +0.01(+0.08%)
Mar 22, 2023 11.81 11.81 11.76 11.78 8,341 -0.02(-0.14%)
Mar 21, 2023 11.78 11.80 11.78 11.80 23,448 +0.02(+0.17%)
Mar 20, 2023 11.51 11.80 11.51 11.78 7,114 +0.21(+1.86%)
Mar 17, 2023 11.63 11.63 11.51 11.56 4,592 -0.21(-1.77%)
Mar 16, 2023 11.73 11.90 11.72 11.77 17,240 +0.03(+0.22%)
Mar 15, 2023 11.78 11.78 11.70 11.75 110,201 -0.01(-0.10%)
Mar 14, 2023 11.75 11.76 11.75 11.76 391 +0.02(+0.20%)
Mar 13, 2023 11.73 11.73 11.71 11.73 1,582 +0.00(+0.00%)
Mar 10, 2023 11.79 11.81 11.73 11.73 8,448 -0.05(-0.43%)
Mar 09, 2023 11.86 11.86 11.75 11.79 9,631 -0.05(-0.42%)
Mar 08, 2023 11.80 11.84 11.78 11.84 2,060 +0.00(+0.00%)
Mar 07, 2023 11.86 11.86 11.75 11.84 8,466 -0.06(-0.51%)
Mar 06, 2023 11.85 11.90 11.85 11.90 853 -0.05(-0.46%)
Mar 03, 2023 11.84 11.95 11.84 11.95 2,083 +0.12(+1.01%)
Mar 02, 2023 11.83 11.83 11.83 11.83 173 +0.02(+0.17%)
Mar 01, 2023 11.81 11.86 11.81 11.81 1,107 -0.02(-0.21%)
Feb 28, 2023 11.89 11.89 11.84 11.84 121 -0.01(-0.04%)
Feb 27, 2023 11.82 11.84 11.80 11.84 1,753 +0.01(+0.08%)
Feb 24, 2023 11.81 11.83 11.81 11.83 4,302 -0.05(-0.45%)
Feb 23, 2023 11.88 11.88 11.88 11.88 46 +0.03(+0.27%)
Feb 22, 2023 11.81 11.91 11.80 11.85 45,073 -0.02(-0.16%)
Feb 21, 2023 11.85 11.88 11.80 11.87 237,277 -0.07(-0.55%)
Feb 17, 2023 11.87 11.87 11.84 11.94 9,775 +0.03(+0.21%)
Feb 16, 2023 11.95 11.95 11.91 11.91 1,596 -0.10(-0.82%)
Feb 15, 2023 11.86 12.01 11.86 12.01 807 +0.00(+0.01%)
Feb 14, 2023 11.04 12.02 11.04 12.01 3,788 +0.01(+0.05%)
Feb 13, 2023 12.04 12.04 11.99 12.00 1,700 +0.04(+0.33%)
Feb 10, 2023 11.97 11.97 11.96 11.96 1,494 +0.01(+0.06%)
Feb 09, 2023 11.94 11.95 11.94 11.95 16,148 -0.04(-0.34%)
Feb 08, 2023 11.99 11.99 11.99 11.99 150 -0.10(-0.79%)
Feb 07, 2023 11.93 12.09 11.93 12.09 1,188 +0.11(+0.92%)
Feb 06, 2023 11.98 11.98 11.98 11.98 87 -0.03(-0.25%)
Feb 03, 2023 11.96 12.02 11.96 12.01 2,557 -0.05(-0.39%)
Feb 02, 2023 12.02 12.07 12.02 12.06 5,447 +0.06(+0.51%)
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.