Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 10.70 0 -0.08(-0.74%)
Nov 24, 2023 10.78 0 +0.00(+0.00%)
Nov 20, 2023 10.78 4 -0.00(-0.00%)
Nov 17, 2023 10.72 10.78 10.72 10.78 451 +0.00(+0.00%)
Nov 16, 2023 10.72 10.78 10.72 10.78 23,455 +0.04(+0.37%)
Nov 15, 2023 10.74 10.74 10.74 10.74 92,172 +0.07(+0.66%)
Nov 10, 2023 10.67 11 -0.01(-0.09%)
Nov 09, 2023 10.68 10.68 10.68 10.68 9,162 -0.04(-0.37%)
Nov 08, 2023 10.72 10.72 10.71 10.72 7,541 +0.05(+0.47%)
Nov 06, 2023 10.67 0 +0.01(+0.09%)
Oct 31, 2023 10.66 0 -0.03(-0.28%)
Oct 30, 2023 10.69 10.69 10.69 10.69 140 +0.03(+0.28%)
Oct 27, 2023 10.66 10.66 10.66 10.66 122 +0.03(+0.28%)
Oct 25, 2023 10.63 0 -0.02(-0.19%)
Oct 23, 2023 10.65 111 +0.02(+0.19%)
Oct 20, 2023 10.75 10.75 10.63 10.63 210 -0.04(-0.37%)
Oct 18, 2023 10.67 100 +0.03(+0.28%)
Oct 17, 2023 10.64 10.64 10.64 10.64 101 +0.00(+0.00%)
Oct 16, 2023 10.64 10.64 10.64 10.64 124 +0.01(+0.09%)
Oct 13, 2023 10.63 10.63 10.63 10.63 100 +0.00(+0.00%)
Oct 11, 2023 10.63 0 +0.02(+0.19%)
Oct 10, 2023 10.61 10.61 10.61 10.61 100 +0.05(+0.47%)
Oct 09, 2023 10.56 10.56 10.56 10.56 100 -0.04(-0.38%)
Oct 06, 2023 10.60 10.60 10.60 10.60 103 +0.01(+0.09%)
Oct 05, 2023 10.59 10.59 10.59 10.59 101 -0.20(-1.85%)
Oct 03, 2023 10.79 0 -0.01(-0.09%)
Oct 02, 2023 10.80 10.80 10.80 10.80 102 +0.11(+1.04%)
Sep 25, 2023 10.69 4 +0.05(+0.45%)
Sep 22, 2023 10.67 10.67 10.64 10.64 333 +0.00(+0.00%)
Sep 21, 2023 10.64 10.64 10.64 10.64 145 -0.10(-0.93%)
Sep 18, 2023 10.74 98 +0.12(+1.13%)
Sep 15, 2023 10.62 10.62 10.62 10.62 5,026 +0.02(+0.24%)
Sep 12, 2023 10.60 0 +0.02(+0.14%)
Sep 08, 2023 10.58 101 -0.02(-0.19%)
Sep 07, 2023 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Sep 06, 2023 10.60 10.60 10.60 10.60 1,258 +0.02(+0.19%)
Sep 05, 2023 10.55 10.58 10.55 10.58 300 +0.00(+0.00%)
Aug 29, 2023 10.58 13 +0.03(+0.28%)
Aug 25, 2023 10.55 0 -0.03(-0.28%)
Aug 24, 2023 10.54 10.58 10.54 10.58 11,338 -0.02(-0.19%)
Aug 23, 2023 10.60 10.60 10.60 10.60 163 +0.00(+0.00%)
Aug 21, 2023 10.60 162 +0.02(+0.19%)
Aug 18, 2023 10.69 10.69 10.52 10.58 2,153 -0.01(-0.09%)
Aug 17, 2023 10.59 10.59 10.59 10.59 403 +0.02(+0.19%)
Aug 16, 2023 10.70 10.80 10.52 10.57 12,085 +0.03(+0.28%)
Aug 14, 2023 10.54 0 -0.00(-0.00%)
Aug 07, 2023 10.54 0 +0.01(+0.10%)
Aug 03, 2023 10.53 11 +0.00(+0.00%)
Aug 02, 2023 10.51 10.53 10.51 10.53 2,650 +0.02(+0.19%)
Aug 01, 2023 10.51 10.51 10.51 10.51 843 +0.00(+0.00%)
Jul 31, 2023 10.51 10.51 10.51 10.51 2,072 +0.00(+0.00%)
Jul 28, 2023 10.54 10.54 10.51 10.51 2,705 -0.03(-0.28%)
Jul 27, 2023 10.50 10.54 10.50 10.54 18,499 +0.02(+0.19%)
Jul 26, 2023 10.52 10.52 10.49 10.52 8,766 +0.00(+0.00%)
Jul 25, 2023 10.50 10.52 10.50 10.52 2,620 +0.03(+0.29%)
Jul 24, 2023 10.49 10.49 10.49 10.49 1,010 +0.02(+0.19%)
Jul 21, 2023 10.47 10.47 10.47 10.47 1,421 +0.02(+0.19%)
Jul 19, 2023 10.45 10 -0.03(-0.29%)
Jul 18, 2023 10.49 10.49 10.48 10.48 3,794 +0.00(+0.00%)
Jul 17, 2023 10.46 10.48 10.46 10.48 25,629 +0.02(+0.19%)
Jul 14, 2023 10.46 10.46 10.46 10.46 770 +0.00(+0.00%)
Jul 13, 2023 10.46 10.46 10.46 10.46 1,000 +0.00(+0.00%)
Jul 12, 2023 10.45 10.46 10.45 10.46 304,484 -0.03(-0.29%)
Jul 10, 2023 10.49 10 +0.04(+0.38%)
Jul 07, 2023 10.47 10.47 10.45 10.45 639 +0.00(+0.00%)
Jul 06, 2023 10.47 10.47 10.45 10.45 1,910 -0.02(-0.19%)
Jul 05, 2023 10.45 10.47 10.45 10.47 3,770 +0.03(+0.28%)
Jul 03, 2023 10.46 10.46 10.44 10.44 926 -0.01(-0.10%)
Jun 30, 2023 10.46 10.46 10.44 10.45 709 +0.00(+0.00%)
Jun 29, 2023 10.45 10.46 10.44 10.45 86,228 +0.00(+0.00%)
Jun 27, 2023 10.45 2 +0.01(+0.10%)
Jun 26, 2023 10.46 10.46 10.44 10.44 305,708 -0.01(-0.05%)
Jun 23, 2023 10.60 10.60 10.44 10.45 2,680 +0.01(+0.05%)
Jun 22, 2023 10.41 10.49 10.41 10.44 5,995 +0.00(+0.00%)
Jun 21, 2023 10.76 10.76 10.44 10.44 3,174 +0.01(+0.10%)
Jun 20, 2023 10.35 10.44 10.35 10.43 1,527,036 +0.05(+0.48%)
Jun 16, 2023 10.38 10.38 10.38 10.38 350,770 +0.00(+0.00%)
Jun 15, 2023 10.38 10.38 10.38 10.38 54,343 +0.05(+0.48%)
May 08, 2023 10.38 10.38 10.33 10.33 1,226 -0.02(-0.19%)
May 05, 2023 10.36 10.36 10.35 10.35 232 +0.03(+0.29%)
May 04, 2023 10.45 10.45 10.31 10.32 5,512 -0.01(-0.10%)
May 03, 2023 10.31 10.35 10.30 10.33 551 -0.03(-0.29%)
May 02, 2023 10.40 10.47 10.27 10.36 14,059 +0.09(+0.88%)
May 01, 2023 10.27 10.27 10.27 10.27 151 +0.01(+0.10%)
Apr 28, 2023 10.26 10.26 10.26 10.26 536 -0.01(-0.05%)
Apr 27, 2023 10.45 10.45 10.26 10.27 5,461 -0.03(-0.29%)
Apr 26, 2023 10.42 10.42 10.29 10.29 4,548 -0.04(-0.34%)
Apr 25, 2023 10.29 10.34 10.28 10.33 117,507 +0.08(+0.78%)
Apr 24, 2023 10.25 10.25 10.25 10.25 251 +0.01(+0.05%)
Apr 21, 2023 10.40 10.40 10.24 10.24 7,795 -0.01(-0.05%)
Apr 20, 2023 10.40 10.40 10.24 10.25 8,357 +0.02(+0.20%)
Apr 19, 2023 10.23 10.23 10.23 10.23 195 -0.01(-0.15%)
Apr 17, 2023 10.24 53 -0.02(-0.15%)
Apr 14, 2023 10.28 10.28 10.26 10.26 1,760 +0.00(+0.00%)
Apr 11, 2023 10.26 1 +0.02(+0.20%)
Apr 10, 2023 10.24 10.24 10.24 10.24 2,727 +0.00(+0.00%)
Apr 06, 2023 10.24 10.27 10.24 10.24 113,823 +0.00(+0.00%)
Apr 05, 2023 10.24 10.24 10.24 10.24 421 -0.03(-0.29%)
Apr 04, 2023 10.45 10.45 10.27 10.27 2,011 +0.02(+0.20%)
Apr 03, 2023 10.45 10.48 10.24 10.25 31,121 +0.00(+0.00%)
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%)
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.