Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 9.930 9.930 9.910 9.910 102,101 +0.00(+0.00%)
Mar 31, 2022 9.910 9.920 9.910 9.910 205,193 +0.00(+0.00%)
Mar 30, 2022 9.910 9.940 9.910 9.910 131,743 -0.01(-0.10%)
Mar 29, 2022 9.910 9.940 9.910 9.920 181,323 +0.01(+0.05%)
Mar 28, 2022 9.940 9.950 9.910 9.915 33,552 -0.01(-0.05%)
Mar 25, 2022 9.910 9.950 9.910 9.920 1,231 +0.01(+0.05%)
Mar 24, 2022 9.910 9.920 9.910 9.915 2,679 +0.00(+0.05%)
Mar 23, 2022 9.910 9.930 9.910 9.910 2,982 +0.00(+0.00%)
Mar 22, 2022 9.940 9.940 9.910 9.910 66,565 +0.00(+0.00%)
Mar 21, 2022 9.910 9.920 9.910 9.910 327,261 +0.00(+0.00%)
Mar 18, 2022 9.910 9.950 9.910 9.910 10,121 +0.00(+0.00%)
Mar 17, 2022 9.910 9.910 9.910 9.910 100,138 +0.00(+0.00%)
Mar 16, 2022 9.910 9.920 9.910 9.910 6,352 -0.01(-0.10%)
Mar 15, 2022 9.910 9.940 9.910 9.920 137,405 +0.01(+0.10%)
Mar 14, 2022 9.960 9.960 9.910 9.910 146,330 -0.01(-0.10%)
Mar 11, 2022 9.910 9.960 9.900 9.920 59,432 -0.01(-0.10%)
Mar 10, 2022 9.910 9.934 9.910 9.930 4,293 +0.02(+0.20%)
Mar 09, 2022 9.910 9.960 9.910 9.910 3,944 +0.00(+0.00%)
Mar 08, 2022 9.900 9.950 9.900 9.910 8,561 +0.01(+0.10%)
Mar 07, 2022 9.940 9.970 9.890 9.900 285,024 -0.03(-0.30%)
Mar 04, 2022 9.890 9.970 9.890 9.930 2,621 +0.01(+0.10%)
Mar 03, 2022 9.900 9.950 9.890 9.920 26,483 +0.00(+0.00%)
Mar 02, 2022 9.970 9.970 9.910 9.920 5,593 -0.01(-0.05%)
Mar 01, 2022 9.900 9.980 9.890 9.925 17,058 -0.05(-0.55%)
Feb 28, 2022 9.960 10.00 9.930 9.980 24,834 +0.05(+0.50%)
Feb 25, 2022 9.930 9.950 9.930 9.930 8,262 +0.02(+0.20%)
Feb 24, 2022 9.890 9.930 9.890 9.910 12,417 +0.01(+0.10%)
Feb 23, 2022 9.880 9.910 9.880 9.900 59,272 +0.01(+0.10%)
Feb 22, 2022 9.880 9.900 9.880 9.890 11,236 -0.01(-0.15%)
Feb 18, 2022 9.905 0 +0.01(+0.15%)
Feb 17, 2022 9.920 9.930 9.885 9.890 50,888 -0.02(-0.20%)
Feb 16, 2022 9.940 9.950 9.910 9.910 164,322 -0.04(-0.40%)
Feb 15, 2022 9.960 9.960 9.940 9.950 20,938 -0.00(-0.00%)
Feb 14, 2022 9.980 9.980 9.940 9.950 98,099 -0.04(-0.40%)
Feb 11, 2022 10.00 10.00 9.940 9.990 303,234 +0.02(+0.20%)
Feb 10, 2022 9.990 10.04 9.960 9.970 8,861,244 +0.00(+0.00%)
Feb 09, 2022 10.00 10.01 9.970 9.970 353,542 +0.00(+0.00%)
Feb 08, 2022 9.955 10.03 9.955 9.970 221,624 +0.01(+0.10%)
Feb 07, 2022 10.00 10.00 9.960 9.960 6,586 +0.00(+0.00%)
Feb 04, 2022 10.00 10.00 9.960 9.960 5,304 -0.01(-0.10%)
Feb 03, 2022 9.930 9.970 9.970 1,803 +0.00(+0.00%)
Feb 02, 2022 9.970 9.970 9.940 9.970 788 +0.00(+0.00%)
Feb 01, 2022 10.02 10.02 9.960 9.970 19,256 +0.01(+0.10%)
Jan 31, 2022 9.900 9.960 4,302 +0.01(+0.10%)
Jan 28, 2022 9.941 9.970 9.941 9.950 14,189 +0.00(+0.00%)
Jan 27, 2022 9.950 9.950 9.940 9.950 28,605 +0.00(+0.05%)
Jan 26, 2022 9.964 9.964 9.940 9.945 3,146 +0.01(+0.05%)
Jan 25, 2022 9.900 9.950 9.900 9.940 53,179 +0.04(+0.40%)
Jan 24, 2022 9.940 9.950 9.900 9.900 28,089 -0.02(-0.22%)
Jan 21, 2022 9.950 9.970 9.920 9.922 6,647 +0.00(+0.02%)
Jan 20, 2022 9.930 9.960 9.900 9.920 1,055,670 +0.02(+0.20%)
Jan 19, 2022 9.910 9.910 9.900 9.900 10,625 +0.00(+0.00%)
Jan 18, 2022 9.900 9.900 9.900 9.900 4,658 +0.00(+0.00%)
Jan 14, 2022 9.900 0 +0.01(+0.10%)
Jan 13, 2022 9.920 9.920 9.880 9.890 610,074 -0.04(-0.40%)
Jan 12, 2022 9.900 9.930 9.900 9.930 2,633 +0.03(+0.30%)
Jan 11, 2022 9.930 9.930 9.900 9.900 156,452 +0.00(+0.00%)
Jan 10, 2022 9.880 9.930 9.870 9.900 61,482 -0.03(-0.30%)
Jan 07, 2022 9.900 9.930 9.900 9.930 413 +0.04(+0.40%)
Jan 06, 2022 9.910 9.910 9.890 9.890 529 +0.00(+0.00%)
Jan 05, 2022 9.890 9.890 9.890 9.890 272 -0.01(-0.10%)
Jan 03, 2022 9.900 9.900 9.900 47 -0.02(-0.20%)
Dec 31, 2021 9.930 9.930 9.880 9.920 36,451 -0.01(-0.10%)
Dec 30, 2021 9.930 9.930 9.930 9.930 309 +0.05(+0.51%)
Dec 29, 2021 9.900 9.900 9.880 9.880 1,115 -0.00(-0.02%)
Dec 27, 2021 9.882 9.882 9.882 244 +0.01(+0.12%)
Dec 23, 2021 9.850 9.870 9.850 9.870 1,208 +0.02(+0.20%)
Dec 22, 2021 9.890 9.890 9.850 9.850 2,952 -0.03(-0.30%)
Dec 21, 2021 9.880 9.894 9.880 9.880 919 +0.00(+0.00%)
Dec 20, 2021 9.910 9.910 9.860 9.880 34,849 -0.04(-0.40%)
Dec 17, 2021 9.910 9.920 9.890 9.920 2,538 +0.02(+0.21%)
Dec 16, 2021 9.840 9.920 9.840 9.900 10,404 -0.01(-0.10%)
Dec 15, 2021 9.960 9.960 9.910 9.910 2,608 +0.00(+0.00%)
Dec 14, 2021 9.910 9.910 9.910 9.910 21,785 -0.01(-0.10%)
Dec 13, 2021 9.860 9.920 9.860 9.920 4,537 +0.01(+0.10%)
Dec 10, 2021 9.900 9.950 9.900 9.910 280,707 -0.01(-0.10%)
Dec 09, 2021 9.950 9.950 9.920 9.920 618 +0.00(+0.00%)
Dec 08, 2021 9.960 9.960 9.900 9.920 35,637 -0.03(-0.30%)
Dec 07, 2021 9.910 9.950 9.900 9.950 19,079 +0.01(+0.15%)
Dec 06, 2021 9.930 9.949 9.910 9.935 54,781 +0.01(+0.08%)
Dec 03, 2021 9.920 9.927 9.920 9.927 329 +0.01(+0.07%)
Dec 02, 2021 9.920 9.930 9.920 9.920 206,392 +0.00(+0.00%)
Dec 01, 2021 9.930 9.960 9.910 9.920 3,676 -0.04(-0.40%)
Nov 30, 2021 9.920 9.960 9.920 9.960 16,757 +0.01(+0.05%)
Nov 29, 2021 9.910 9.960 9.910 9.955 5,999 +0.02(+0.15%)
Nov 26, 2021 9.910 9.940 9.910 9.940 8,134 +0.01(+0.10%)
Nov 24, 2021 9.930 9.930 9.930 9.930 941 -0.03(-0.30%)
Nov 23, 2021 9.950 9.970 9.900 9.960 23,486 +0.04(+0.40%)
Nov 22, 2021 9.910 9.920 9.910 9.920 10,360 +0.01(+0.10%)
Nov 19, 2021 9.930 9.948 9.910 9.910 3,201 -0.02(-0.22%)
Nov 18, 2021 9.950 9.932 9.932 9.932 5,851 -0.02(-0.18%)
Nov 17, 2021 9.950 9.950 9.950 9.950 48,458 +0.00(+0.00%)
Nov 16, 2021 9.950 9.960 9.950 9.950 6,151 +0.00(+0.00%)
Nov 15, 2021 9.950 9.960 9.950 9.950 6,807 -0.01(-0.09%)
Nov 12, 2021 9.952 9.960 9.952 9.959 659 -0.00(-0.01%)
Nov 11, 2021 9.960 9.970 9.950 9.960 1,273 +0.01(+0.10%)
Nov 10, 2021 9.950 9.950 7,569 +0.00(+0.00%)
Nov 09, 2021 9.950 9.968 9.950 9.950 23,145 +0.00(+0.00%)
Nov 08, 2021 9.950 9.950 9.930 9.950 2,821 +0.00(+0.00%)
Nov 05, 2021 9.980 9.980 9.945 9.950 98,781 -0.01(-0.10%)
Nov 04, 2021 9.950 9.960 9.950 9.960 8,046 +0.00(+0.00%)
Nov 03, 2021 9.960 9.960 9.940 9.960 179,070 +0.02(+0.20%)
Nov 02, 2021 9.920 9.950 9.920 9.940 35,420 -0.02(-0.20%)
Nov 01, 2021 9.960 9.950 9.950 9.960 5,079 +0.01(+0.10%)
Oct 29, 2021 9.920 9.950 9.920 9.950 8,743 +0.01(+0.10%)
Oct 28, 2021 9.960 9.960 9.920 9.940 2,308 +0.00(+0.00%)
Oct 27, 2021 9.960 9.940 9.910 9.940 13,028 -0.01(-0.10%)
Oct 26, 2021 9.910 9.950 17,038 +0.02(+0.20%)
Oct 25, 2021 9.920 9.940 9.910 9.930 138,961 +0.01(+0.10%)
Oct 22, 2021 9.900 9.930 9.895 9.920 22,589 +0.00(+0.00%)
Oct 21, 2021 9.990 9.990 9.910 9.920 13,141 +0.01(+0.10%)
Oct 20, 2021 9.900 9.910 9.900 9.910 73,407 -0.01(-0.10%)
Oct 19, 2021 9.910 9.950 9.910 9.920 723,039 +0.01(+0.10%)
Oct 18, 2021 9.900 9.950 9.900 9.910 11,303 +0.00(+0.00%)
Oct 15, 2021 9.960 9.960 9.910 9.910 431,101 -0.02(-0.20%)
Oct 14, 2021 9.910 9.965 9.880 9.930 83,111 +0.06(+0.61%)
Oct 13, 2021 9.900 9.916 9.870 9.870 15,702 -0.03(-0.30%)
Oct 12, 2021 9.870 9.902 9.870 9.900 3,616 +0.00(+0.00%)
Oct 11, 2021 9.950 9.950 9.880 9.900 4,724 +0.00(+0.00%)
Oct 08, 2021 9.900 9.920 9.880 9.900 10,987 +0.00(+0.00%)
Oct 07, 2021 9.880 9.950 9.880 9.900 156,095 +0.00(+0.00%)
Oct 06, 2021 9.880 9.970 9.880 9.900 68,710 +0.00(+0.00%)
Oct 05, 2021 9.880 9.920 9.880 9.900 1,662 +0.00(+0.00%)
Oct 04, 2021 9.910 9.910 9.890 9.900 102,960 -0.03(-0.30%)
Oct 01, 2021 9.920 9.950 9.890 9.930 48,598 +0.04(+0.40%)
Sep 30, 2021 9.900 9.940 9.890 9.890 16,422 -0.01(-0.10%)
Sep 29, 2021 9.900 9.915 9.900 9.900 21,320 -0.01(-0.15%)
Sep 28, 2021 9.880 9.985 9.880 9.915 128,684 +0.02(+0.20%)
Sep 27, 2021 9.880 9.905 9.880 9.895 25,172 -0.01(-0.05%)
Sep 24, 2021 9.880 9.900 9.880 9.900 31,222 +0.02(+0.20%)
Sep 23, 2021 9.880 9.920 9.880 9.880 19,056 -0.03(-0.30%)
Sep 22, 2021 9.870 9.910 9.850 9.910 80,430 +0.01(+0.10%)
Sep 21, 2021 9.860 9.900 9.860 9.900 17,961 +0.03(+0.30%)
Sep 20, 2021 9.870 9.890 9.870 9.870 22,408 -0.01(-0.10%)
Sep 17, 2021 9.910 9.910 9.870 9.880 37,564 -0.01(-0.10%)
Sep 16, 2021 9.870 9.900 9.870 9.890 24,435 +0.01(+0.10%)
Sep 15, 2021 9.870 9.880 9.860 9.880 175,153 +0.01(+0.10%)
Sep 14, 2021 9.850 9.870 9.850 9.870 47,632 +0.00(+0.00%)
Sep 13, 2021 9.910 9.910 9.860 9.870 33,851 -0.02(-0.20%)
Sep 10, 2021 9.870 9.880 9.870 9.890 24,372 +0.00(+0.00%)
Sep 09, 2021 9.890 9.940 9.865 9.890 39,486 -0.01(-0.10%)
Sep 08, 2021 9.870 9.920 9.850 9.900 381,681 +0.06(+0.61%)
Sep 07, 2021 9.850 9.860 9.790 9.840 580,402 -0.01(-0.10%)
Sep 03, 2021 9.870 9.870 9.820 9.850 1,013,317 +0.02(+0.20%)
Sep 02, 2021 9.840 9.870 9.830 9.830 85,772 -0.01(-0.10%)
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.