Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 10.25 200,095 -0.01(-0.10%)
Mar 29, 2023 10.26 10.26 10.26 10.26 3,709 -0.00(-0.00%)
Mar 28, 2023 10.26 10.26 10.25 10.26 1,540 +0.01(+0.10%)
Mar 27, 2023 10.26 10.26 10.24 10.25 564 +0.01(+0.10%)
Mar 23, 2023 10.24 0 +0.00(+0.00%)
Mar 22, 2023 10.24 10.24 10.24 10.24 875,100 +0.00(+0.00%)
Mar 21, 2023 10.45 10.58 10.22 10.24 48,568 +0.02(+0.20%)
Mar 20, 2023 10.50 10.50 10.20 10.22 13,654 +0.01(+0.10%)
Mar 17, 2023 10.20 10.21 10.17 10.21 649 -0.01(-0.10%)
Mar 16, 2023 10.55 10.55 10.18 10.22 10,485 -0.01(-0.10%)
Mar 15, 2023 10.22 10.35 10.21 10.23 33,281 +0.00(+0.00%)
Mar 14, 2023 10.23 10.24 10.22 10.23 155,035 +0.00(+0.00%)
Mar 13, 2023 10.22 10.23 10.21 10.23 501,052 +0.01(+0.05%)
Mar 10, 2023 10.22 10.23 10.22 10.22 1,109,206 +0.00(+0.05%)
Mar 09, 2023 10.21 10.23 10.21 10.22 9,167 +0.00(+0.00%)
Mar 08, 2023 10.21 10.22 10.21 10.22 41,338 +0.00(+0.00%)
Mar 07, 2023 10.20 10.22 10.20 10.22 279,808 +0.02(+0.15%)
Mar 06, 2023 10.21 10.21 10.20 10.21 2,750 -0.00(-0.03%)
Mar 03, 2023 10.20 10.21 10.20 10.21 2,450 +0.01(+0.07%)
Mar 02, 2023 10.20 10.20 10.20 10.20 3,480 +0.00(+0.01%)
Mar 01, 2023 10.20 10.20 10.19 10.20 55,695 +0.00(+0.00%)
Feb 28, 2023 10.18 10.20 10.18 10.20 20,716 +0.00(+0.05%)
Feb 27, 2023 10.19 10.20 10.19 10.20 173,814 +0.01(+0.10%)
Feb 24, 2023 10.18 10.19 10.18 10.19 75,125 -0.00(-0.05%)
Feb 23, 2023 10.19 10.19 10.18 10.19 118,548 +0.00(+0.00%)
Feb 22, 2023 10.19 10.19 10.19 10.19 150 +0.01(+0.10%)
Feb 21, 2023 10.19 10.19 10.18 10.18 213 +0.00(+0.00%)
Feb 17, 2023 10.19 10.19 10.18 10.18 4,203 +0.00(+0.00%)
Feb 16, 2023 10.17 10.18 10.17 10.18 11,061 +0.00(+0.00%)
Feb 15, 2023 10.18 10.18 10.17 10.18 340 +0.01(+0.10%)
Feb 14, 2023 10.17 10.18 10.17 10.17 606 +0.00(+0.00%)
Feb 13, 2023 10.16 10.17 10.16 10.17 16,934 +0.01(+0.10%)
Feb 10, 2023 10.17 10.17 10.16 10.16 1,410 -0.01(-0.10%)
Feb 09, 2023 10.16 10.17 10.16 10.17 5,340 +0.01(+0.10%)
Feb 08, 2023 10.15 10.17 10.15 10.16 140,953 -0.01(-0.10%)
Feb 07, 2023 10.16 10.17 10.16 10.17 2,137,827 +0.01(+0.07%)
Feb 06, 2023 10.16 10.16 10.16 10.16 3,107 +0.01(+0.13%)
Feb 03, 2023 10.15 10.15 10.15 10.15 7,754 +0.01(+0.10%)
Feb 02, 2023 10.14 10.14 10.14 10.14 110 -0.00(-0.05%)
Feb 01, 2023 10.14 10.14 10.14 10.14 316,192 +0.01(+0.10%)
Jan 31, 2023 10.14 10.14 10.13 10.13 893,017 -0.02(-0.15%)
Jan 30, 2023 10.15 10.15 10.15 10.15 157 +0.01(+0.10%)
Jan 27, 2023 10.13 10.15 10.13 10.14 7,348 +0.01(+0.05%)
Jan 26, 2023 10.13 10.13 10.13 10.13 7,750 -0.01(-0.05%)
Jan 25, 2023 10.12 10.14 10.12 10.14 3,185 +0.02(+0.15%)
Jan 24, 2023 10.12 10.12 10.12 10.12 26,999 +0.03(+0.25%)
Jan 23, 2023 10.10 10.10 10.10 10.10 231 -0.03(-0.25%)
Jan 20, 2023 10.12 10.12 10.12 10.12 18,389 +0.01(+0.05%)
Jan 19, 2023 10.12 10.12 10.12 10.12 195 +0.00(+0.05%)
Jan 18, 2023 10.09 10.12 10.09 10.12 11,333 +0.03(+0.25%)
Jan 12, 2023 10.09 16 -0.01(-0.05%)
Jan 11, 2023 10.08 10.13 10.08 10.10 65,934 +0.01(+0.05%)
Jan 10, 2023 10.06 10.10 10.06 10.09 63,401 -0.01(-0.10%)
Jan 09, 2023 10.13 10.13 10.09 10.10 8,018 +0.00(+0.00%)
Jan 05, 2023 10.10 21 -0.03(-0.30%)
Jan 04, 2023 10.13 10.13 10.13 10.13 6,670 +0.00(+0.00%)
Jan 03, 2023 10.13 10.13 10.13 10.13 116 +0.05(+0.50%)
Dec 30, 2022 10.13 10.13 10.07 10.08 2,437 -0.02(-0.20%)
Dec 29, 2022 10.10 10.11 10.09 10.10 13,129 +0.02(+0.20%)
Dec 28, 2022 10.08 10.08 10.08 10.08 893 +0.02(+0.15%)
Dec 27, 2022 10.06 10.06 10.06 10.06 54,025 +0.00(+0.05%)
Dec 23, 2022 10.07 10.07 10.06 10.06 6,499 +0.00(+0.00%)
Dec 22, 2022 10.06 10.06 10.06 10.06 11,395 +0.02(+0.15%)
Dec 21, 2022 10.08 10.08 10.04 10.04 234,550 +0.01(+0.05%)
Dec 20, 2022 10.03 10.06 10.03 10.04 537 +0.00(+0.00%)
Dec 16, 2022 10.04 0 +0.00(+0.00%)
Dec 15, 2022 10.07 10.07 10.04 10.04 2,102 +0.00(+0.00%)
Dec 13, 2022 10.04 2 -0.01(-0.05%)
Dec 12, 2022 10.04 10.04 10.03 10.04 283,328 +0.01(+0.05%)
Dec 08, 2022 10.04 0 +0.01(+0.10%)
Dec 06, 2022 10.03 0 +0.01(+0.10%)
Dec 05, 2022 10.02 10.02 10.02 10.02 122 +0.00(+0.00%)
Nov 30, 2022 10.02 0 +0.01(+0.10%)
Nov 28, 2022 10.01 0 +0.00(+0.00%)
Nov 25, 2022 10.01 10.01 10.01 10.01 274 +0.00(+0.00%)
Nov 22, 2022 10.01 0 +0.01(+0.10%)
Nov 21, 2022 10.00 10.01 10.00 10.00 13,233 +0.00(+0.00%)
Nov 18, 2022 10.00 10.00 10.00 10.00 101 +0.00(+0.00%)
Nov 17, 2022 10.00 10.00 10.00 10.00 8,011 +0.00(+0.00%)
Nov 15, 2022 10.00 0 +0.00(+0.00%)
Nov 14, 2022 10.00 10.00 10.00 10.00 101 +0.01(+0.09%)
Nov 11, 2022 9.991 9.991 9.991 9.991 511 +0.00(+0.01%)
Nov 10, 2022 9.990 9.990 9.990 9.990 497 +0.00(+0.00%)
Nov 09, 2022 9.980 9.990 9.980 9.990 293 +0.00(+0.00%)
Nov 08, 2022 9.980 9.990 9.980 9.990 10,503 +0.01(+0.10%)
Nov 07, 2022 9.980 9.980 9.980 9.980 172 -0.00(-0.02%)
Nov 04, 2022 9.982 9.982 9.982 9.982 1,020 +0.00(+0.02%)
Nov 03, 2022 9.977 9.980 9.975 9.980 31,923 +0.01(+0.10%)
Nov 02, 2022 9.970 9.970 9.970 9.970 100 +0.00(+0.00%)
Nov 01, 2022 9.960 9.970 9.960 9.970 330 +0.01(+0.10%)
Oct 31, 2022 9.990 9.990 9.960 9.960 168,696 +0.00(+0.00%)
Oct 28, 2022 9.950 9.960 9.950 9.960 63,547 +0.01(+0.10%)
Oct 27, 2022 9.950 9.950 9.950 9.950 30,828 -0.00(-0.03%)
Oct 25, 2022 9.953 52 -0.01(-0.07%)
Oct 24, 2022 9.950 9.960 9.950 9.960 2,130 +0.00(+0.00%)
Oct 21, 2022 9.951 9.960 9.951 9.960 1,160 +0.01(+0.10%)
Oct 20, 2022 9.950 9.950 9.945 9.950 139,446 +0.01(+0.10%)
Oct 19, 2022 9.940 9.940 9.940 9.940 82,674 +0.02(+0.20%)
Oct 18, 2022 9.910 9.925 9.910 9.920 5,234 -0.01(-0.10%)
Oct 17, 2022 9.930 9.930 9.925 9.930 30,088 +0.00(+0.01%)
Oct 14, 2022 9.930 9.930 9.929 9.929 83,668 -0.01(-0.06%)
Oct 13, 2022 9.920 9.935 9.920 9.935 75,791 +0.01(+0.10%)
Oct 12, 2022 9.920 9.925 9.920 9.925 23,479 -0.00(-0.05%)
Oct 11, 2022 9.920 9.930 9.920 9.930 137,218 +0.00(+0.00%)
Oct 10, 2022 9.910 9.930 9.910 9.930 1,066 +0.01(+0.10%)
Oct 07, 2022 9.910 9.920 9.910 9.920 1,171 +0.00(+0.00%)
Oct 05, 2022 9.920 105 +0.00(+0.00%)
Oct 04, 2022 9.910 9.920 9.910 9.920 1,801 +0.00(+0.00%)
Oct 03, 2022 9.920 9.920 9.920 9.920 213 -0.01(-0.10%)
Sep 30, 2022 9.920 9.930 9.910 9.930 70,801 +0.04(+0.40%)
Sep 28, 2022 9.890 5,101 +0.01(+0.05%)
Sep 27, 2022 9.880 9.890 9.880 9.885 3,121 -0.01(-0.05%)
Sep 26, 2022 9.880 9.890 9.880 9.890 5,408 -0.00(-0.05%)
Sep 23, 2022 9.890 9.895 9.890 9.895 985 +0.00(+0.05%)
Sep 22, 2022 9.890 9.890 9.890 9.890 221 -0.01(-0.10%)
Sep 21, 2022 9.890 9.900 9.890 9.900 1,104 +0.00(+0.00%)
Sep 19, 2022 9.900 0 -0.01(-0.10%)
Sep 16, 2022 9.890 9.910 9.890 9.910 54,552 +0.02(+0.20%)
Sep 15, 2022 9.900 9.900 9.890 9.890 10,003 +0.00(+0.00%)
Sep 14, 2022 9.890 9.890 9.890 9.890 110 +0.00(+0.00%)
Sep 13, 2022 9.880 9.890 9.880 9.890 36,572 +0.01(+0.10%)
Sep 09, 2022 9.880 16 +0.01(+0.10%)
Sep 08, 2022 9.870 9.877 9.870 9.870 366,512 +0.00(+0.05%)
Sep 07, 2022 9.840 9.870 9.840 9.865 29,278 +0.01(+0.05%)
Sep 06, 2022 9.870 9.860 9.860 9.860 52,970 +0.00(+0.00%)
Sep 02, 2022 9.860 9.870 9.860 9.860 2,497 +0.00(+0.00%)
Aug 31, 2022 9.860 112 +0.02(+0.20%)
Aug 30, 2022 9.840 9.850 9.840 9.840 21,506 -0.01(-0.10%)
Aug 29, 2022 9.852 9.852 9.845 9.850 2,543 -0.01(-0.05%)
Aug 26, 2022 9.840 9.855 9.840 9.855 1,008 +0.02(+0.15%)
Aug 25, 2022 9.840 9.855 9.840 9.840 5,779 +0.00(+0.00%)
Aug 24, 2022 9.850 9.850 9.840 9.840 2,267 +0.00(+0.00%)
Aug 23, 2022 9.840 9.840 9.840 9.840 1,020 -0.01(-0.10%)
Aug 22, 2022 9.850 9.855 9.840 9.850 73,209 +0.01(+0.07%)
Aug 19, 2022 9.850 9.850 9.843 9.843 3,930 -0.01(-0.09%)
Aug 18, 2022 9.852 9.852 9.852 9.852 2,004 +0.00(+0.02%)
Aug 17, 2022 9.850 9.855 9.850 9.850 5,380 -0.01(-0.10%)
Aug 16, 2022 9.855 9.863 9.855 9.860 39,461 +0.01(+0.10%)
Aug 15, 2022 9.840 9.850 9.840 9.850 5,474 +0.00(+0.00%)
Aug 12, 2022 9.850 9.851 9.850 9.850 1,990 -0.01(-0.10%)
Aug 11, 2022 9.850 9.860 9.850 9.860 2,002 +0.01(+0.10%)
Aug 10, 2022 9.850 9.850 9.850 9.850 2,917 +0.00(+0.00%)
Aug 09, 2022 9.840 9.850 9.840 9.850 100,102 +0.01(+0.10%)
Aug 08, 2022 9.840 9.850 9.840 9.840 111,981 +0.00(+0.00%)
Aug 05, 2022 9.840 9.850 9.840 9.840 21,270 +0.00(+0.00%)
Aug 04, 2022 9.810 9.840 9.810 9.840 22,144 +0.02(+0.20%)
Aug 03, 2022 9.810 9.820 9.810 9.820 21,694 +0.00(+0.00%)
Aug 02, 2022 9.810 9.820 9.810 9.820 109,446 +0.00(+0.00%)
Aug 01, 2022 9.820 9.820 9.810 9.820 1,658 +0.00(+0.00%)
Jul 29, 2022 9.820 9.820 9.820 9.820 100 +0.00(+0.00%)
Jul 28, 2022 9.820 9.830 9.820 9.820 8,948 +0.00(+0.00%)
Jul 26, 2022 9.820 40 +0.01(+0.10%)
Jul 25, 2022 9.810 9.810 9.810 9.810 379 -0.02(-0.20%)
Jul 22, 2022 9.830 9.830 9.830 9.830 3,010 +0.01(+0.10%)
Jul 21, 2022 9.820 9.820 9.820 9.820 7,300 +0.00(+0.03%)
Jul 20, 2022 9.805 9.817 9.800 9.817 33,896 +0.02(+0.17%)
Jul 19, 2022 9.800 9.800 9.800 9.800 67,288 +0.00(+0.00%)
Jul 18, 2022 9.800 9.810 9.800 9.800 339,500 +0.00(+0.00%)
Jul 15, 2022 9.790 9.805 9.790 9.800 51,241 +0.01(+0.05%)
Jul 14, 2022 9.790 9.800 9.790 9.795 4,944 +0.01(+0.05%)
Jul 13, 2022 9.800 9.800 9.790 9.790 256 +0.00(+0.00%)
Jul 12, 2022 9.790 9.790 9.790 9.790 505 +0.00(+0.00%)
Jul 11, 2022 9.800 9.800 9.790 9.790 5,100 -0.01(-0.05%)
Jul 08, 2022 9.790 9.795 9.790 9.795 3,227 +0.01(+0.05%)
Jul 06, 2022 9.790 43 -0.01(-0.05%)
Jul 05, 2022 9.790 9.795 9.790 9.795 33,288 -0.01(-0.05%)
Jul 01, 2022 9.800 9.800 9.800 9.800 2,011 +0.01(+0.10%)
Jun 30, 2022 9.800 9.795 9.790 9.790 6,341 +0.00(+0.00%)
Jun 29, 2022 9.790 9.795 9.790 9.790 1,250 -0.01(-0.10%)
Jun 28, 2022 9.780 9.800 9.780 9.800 18,987 +0.02(+0.20%)
Jun 27, 2022 9.770 9.780 9.770 9.780 86,707 +0.00(+0.00%)
Jun 24, 2022 9.780 9.780 9.780 9.780 2,112 +0.00(+0.02%)
Jun 22, 2022 9.778 2,135 -0.00(-0.02%)
Jun 17, 2022 9.780 167 +0.00(+0.00%)
Jun 16, 2022 9.790 9.790 9.780 9.780 17,047 -0.01(-0.10%)
Jun 15, 2022 9.790 9.790 9.790 9.790 1,567 +0.00(+0.00%)
Jun 14, 2022 9.780 9.790 9.780 9.790 32,648 +0.01(+0.12%)
Jun 13, 2022 9.770 9.780 9.770 9.779 11,150 -0.00(-0.01%)
Jun 10, 2022 9.780 9.780 9.780 9.780 40,002 +0.00(+0.00%)
Jun 09, 2022 9.770 9.790 9.775 9.780 1,578,147 +0.01(+0.10%)
Jun 07, 2022 9.770 7 +0.00(+0.00%)
Jun 06, 2022 9.780 9.790 9.770 9.770 89,271 -0.02(-0.20%)
Jun 03, 2022 9.760 9.820 9.760 9.790 503,010 +0.03(+0.31%)
Jun 02, 2022 9.770 9.780 9.760 9.760 1,466,060 -0.04(-0.41%)
Jun 01, 2022 9.770 9.800 9.770 9.800 6,866,823 -0.03(-0.31%)
May 31, 2022 9.820 9.840 9.820 9.830 54,670 -0.02(-0.20%)
May 27, 2022 9.850 9.850 9.850 9.850 2,685 +0.00(+0.00%)
May 26, 2022 9.850 9.850 9.840 9.850 24,072 +0.00(+0.00%)
May 25, 2022 9.830 9.850 9.830 9.850 31,177 +0.00(+0.00%)
May 24, 2022 9.850 9.850 9.850 9.850 9,586 +0.00(+0.00%)
May 23, 2022 9.850 9.850 9.850 9.850 224 +0.01(+0.10%)
May 20, 2022 9.842 9.850 9.840 9.840 22,278 -0.01(-0.10%)
May 19, 2022 9.830 9.855 9.830 9.850 8,452 +0.00(+0.00%)
May 18, 2022 9.830 9.850 9.830 9.850 25,243 +0.01(+0.10%)
May 17, 2022 9.840 9.850 9.830 9.840 20,275 +0.00(+0.00%)
May 16, 2022 9.840 9.850 9.840 9.840 25,301 +0.03(+0.31%)
May 13, 2022 9.850 9.860 9.740 9.810 144,853 -0.04(-0.41%)
May 12, 2022 9.870 9.870 9.840 9.850 45,906 -0.01(-0.05%)
May 11, 2022 9.855 9.855 9.855 9.855 299 +0.01(+0.05%)
May 10, 2022 9.830 9.860 9.830 9.850 251,262 +0.00(+0.00%)
May 09, 2022 9.870 9.870 9.850 9.850 24,177 -0.02(-0.20%)
May 06, 2022 9.850 9.870 9.820 9.870 61,386 +0.02(+0.20%)
May 05, 2022 9.860 9.870 9.850 9.850 19,802 -0.01(-0.10%)
May 04, 2022 9.850 9.870 9.850 9.860 7,253 +0.01(+0.10%)
May 03, 2022 9.850 9.850 9.850 9.850 10,065 -0.02(-0.20%)
May 02, 2022 9.850 9.870 9.850 9.870 24,611 +0.00(+0.05%)
Apr 29, 2022 9.870 9.870 9.860 9.865 54,918 -0.00(-0.05%)
Apr 28, 2022 9.870 9.880 9.870 9.870 62,668 -0.00(-0.04%)
Apr 27, 2022 9.880 9.880 9.870 9.874 62,287 -0.01(-0.06%)
Apr 26, 2022 9.880 9.890 9.870 9.880 750,416 +0.00(+0.00%)
Apr 25, 2022 9.870 9.881 9.870 9.880 2,969 -0.01(-0.10%)
Apr 22, 2022 9.870 9.890 9.870 9.890 5,874 +0.01(+0.10%)
Apr 21, 2022 9.880 9.880 9.880 9.880 2,868 +0.00(+0.00%)
Apr 20, 2022 9.890 9.890 9.880 9.880 5,787 +0.01(+0.10%)
Apr 19, 2022 9.890 9.900 9.860 9.870 110,564 -0.02(-0.20%)
Apr 18, 2022 9.880 9.900 9.880 9.890 4,077 +0.00(+0.00%)
Apr 14, 2022 9.900 9.900 9.890 9.890 32,910 -0.01(-0.10%)
Apr 13, 2022 9.900 9.910 9.890 9.900 147,967 +0.00(+0.00%)
Apr 12, 2022 9.900 9.915 9.900 9.900 7,372 -0.01(-0.09%)
Apr 11, 2022 9.840 9.920 9.840 9.909 21,914 -0.01(-0.11%)
Apr 08, 2022 9.920 9.920 9.910 9.920 1,701 +0.00(+0.00%)
Apr 07, 2022 9.910 9.930 9.910 9.920 18,772 +0.00(+0.00%)
Apr 06, 2022 9.930 9.930 9.911 9.920 726 +0.01(+0.10%)
Apr 05, 2022 9.900 9.930 9.900 9.910 3,091 +0.00(+0.00%)
Apr 04, 2022 9.900 9.928 9.900 9.910 14,939 +0.00(+0.00%)
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.