Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 10.69 10.71 10.63 10.66 686,007 -0.12(-1.07%)
Apr 29, 2024 10.77 10.85 10.76 10.78 344,434 +0.08(+0.72%)
Apr 26, 2024 10.68 10.71 10.64 10.70 740,216 -0.10(-0.89%)
Apr 25, 2024 10.77 10.82 10.72 10.80 632,533 -0.09(-0.79%)
Apr 24, 2024 10.86 10.93 10.81 10.88 443,692 -0.32(-2.83%)
Apr 23, 2024 11.31 11.38 11.18 11.20 436,710 -0.12(-1.10%)
Apr 22, 2024 11.25 11.35 11.24 11.33 500,774 +0.26(+2.35%)
Apr 19, 2024 11.08 11.13 11.05 11.07 287,444 +0.15(+1.41%)
Apr 18, 2024 10.86 10.93 10.86 10.91 346,475 +0.16(+1.52%)
Apr 17, 2024 10.81 10.83 10.73 10.75 400,917 +0.13(+1.27%)
Apr 16, 2024 10.60 10.68 10.58 10.62 1,794,763 +0.03(+0.27%)
Apr 15, 2024 10.63 10.64 10.55 10.59 292,042 -0.02(-0.18%)
Apr 12, 2024 10.65 10.71 10.60 10.61 275,337 -0.10(-0.90%)
Apr 11, 2024 10.78 10.78 10.65 10.70 305,875 -0.04(-0.36%)
Apr 10, 2024 10.86 10.86 10.71 10.74 270,809 -0.30(-2.70%)
Apr 09, 2024 11.05 11.07 10.97 11.04 397,198 -0.04(-0.35%)
Apr 08, 2024 11.05 11.12 11.01 11.08 491,348 +0.00(+0.00%)
Apr 05, 2024 11.14 11.15 11.08 11.08 256,313 -0.16(-1.45%)
Apr 04, 2024 11.33 11.36 11.21 11.24 204,878 -0.04(-0.34%)
Apr 03, 2024 11.29 11.30 11.24 11.28 321,694 +0.03(+0.26%)
Apr 02, 2024 11.25 11.28 11.21 11.25 197,860 -0.01(-0.09%)
Apr 01, 2024 11.15 11.29 11.09 11.26 174,477 -0.06(-0.51%)
Mar 28, 2024 11.26 11.32 11.27 11.32 303,132 +0.11(+0.94%)
Mar 27, 2024 11.22 11.29 11.18 11.21 273,136 +0.23(+2.10%)
Mar 26, 2024 11.09 11.11 10.98 10.98 590,835 -0.08(-0.70%)
Mar 25, 2024 11.11 11.16 11.06 11.06 328,113 +0.04(+0.35%)
Mar 22, 2024 11.10 11.10 10.99 11.02 300,318 +0.06(+0.53%)
Mar 21, 2024 11.05 11.08 10.96 10.96 275,181 -0.19(-1.72%)
Mar 20, 2024 11.03 11.15 11.01 11.15 271,300 +0.09(+0.78%)
Mar 19, 2024 11.12 11.13 11.04 11.07 283,378 -0.01(-0.09%)
Mar 18, 2024 11.14 11.14 11.05 11.08 335,108 +0.04(+0.35%)
Mar 15, 2024 11.10 11.11 11.02 11.04 682,414 +0.10(+0.88%)
Mar 14, 2024 11.00 11.01 10.92 10.94 299,297 -0.01(-0.09%)
Mar 13, 2024 10.96 11.03 10.95 10.95 822,456 -0.04(-0.35%)
Mar 12, 2024 11.12 11.12 10.94 10.99 762,436 -0.16(-1.47%)
Mar 11, 2024 11.19 11.20 11.15 11.15 276,459 -0.04(-0.34%)
Mar 08, 2024 11.06 11.19 11.06 11.19 201,360 +0.13(+1.22%)
Mar 07, 2024 11.20 11.22 11.06 11.06 292,483 -0.02(-0.17%)
Mar 06, 2024 11.11 11.12 11.06 11.08 173,167 +0.00(+0.00%)
Mar 05, 2024 11.00 11.11 10.99 11.08 262,778 +0.02(+0.17%)
Mar 04, 2024 11.01 11.09 10.99 11.06 366,128 -0.02(-0.17%)
Mar 01, 2024 11.06 11.08 11.01 11.08 224,150 +0.02(+0.17%)
Feb 29, 2024 11.13 11.16 11.04 11.06 269,213 -0.08(-0.69%)
Feb 28, 2024 11.16 11.18 11.13 11.13 194,640 -0.11(-0.94%)
Feb 27, 2024 11.17 11.26 11.17 11.24 217,240 +0.06(+0.52%)
Feb 26, 2024 11.18 11.20 11.16 11.18 213,124 -0.06(-0.51%)
Feb 23, 2024 11.11 11.24 11.09 11.24 218,026 +0.03(+0.26%)
Feb 22, 2024 11.30 11.31 11.20 11.21 238,843 -0.12(-1.02%)
Feb 21, 2024 11.29 11.33 11.27 11.33 222,897 -0.01(-0.08%)
Feb 20, 2024 11.29 11.37 11.29 11.34 318,552 +0.18(+1.64%)
Feb 16, 2024 11.16 11.18 11.09 11.15 255,757 -0.05(-0.43%)
Feb 15, 2024 11.13 11.24 11.11 11.20 506,839 +0.21(+1.92%)
Feb 14, 2024 11.00 11.01 10.95 10.99 300,407 +0.01(+0.09%)
Feb 13, 2024 11.06 11.07 10.96 10.98 238,386 +0.01(+0.09%)
Feb 12, 2024 10.97 10.99 10.96 10.97 238,947 +0.00(+0.00%)
Feb 09, 2024 10.92 10.98 10.91 10.97 296,536 -0.03(-0.26%)
Feb 08, 2024 10.99 11.03 10.99 11.00 195,289 -0.12(-1.12%)
Feb 07, 2024 11.14 11.14 11.07 11.12 237,052 -0.08(-0.69%)
Feb 06, 2024 11.19 11.21 11.17 11.20 190,000 -0.08(-0.68%)
Feb 05, 2024 11.22 11.28 11.20 11.28 269,490 -0.13(-1.18%)
Feb 02, 2024 11.48 11.48 11.39 11.41 281,202 -0.07(-0.59%)
Feb 01, 2024 11.45 11.50 11.40 11.48 293,197 +0.01(+0.08%)
Jan 31, 2024 11.52 11.54 11.47 11.47 317,284 -0.05(-0.42%)
Jan 30, 2024 11.49 11.54 11.46 11.52 279,924 -0.04(-0.33%)
Jan 29, 2024 11.45 11.56 11.41 11.56 213,598 -0.15(-1.31%)
Jan 26, 2024 11.67 11.73 11.67 11.71 183,177 +0.00(+0.00%)
Jan 25, 2024 11.73 11.74 11.68 11.71 171,109 -0.07(-0.57%)
Jan 24, 2024 11.85 11.88 11.77 11.78 234,976 -0.04(-0.33%)
Jan 23, 2024 11.74 11.82 11.74 11.82 158,746 +0.06(+0.49%)
Jan 22, 2024 11.76 11.81 11.74 11.76 224,252 +0.01(+0.08%)
Jan 19, 2024 11.71 11.75 11.71 11.75 190,207 +0.04(+0.33%)
Jan 18, 2024 11.65 11.71 11.65 11.71 219,295 +0.00(+0.00%)
Jan 17, 2024 11.62 11.71 11.58 11.71 251,562 +0.12(+1.08%)
Jan 16, 2024 11.54 11.62 11.54 11.59 220,630 +0.24(+2.12%)
Jan 12, 2024 11.34 11.37 11.32 11.35 260,309 +0.22(+1.99%)
Jan 11, 2024 11.22 11.22 11.09 11.12 229,915 +0.01(+0.09%)
Jan 10, 2024 11.12 11.15 11.09 11.12 166,619 +0.04(+0.35%)
Jan 09, 2024 11.13 11.13 11.06 11.08 379,213 -0.23(-2.04%)
Jan 08, 2024 11.26 11.34 11.23 11.31 287,090 +0.04(+0.34%)
Jan 05, 2024 11.27 11.38 11.22 11.27 255,165 +0.05(+0.43%)
Jan 04, 2024 11.24 11.26 11.20 11.22 202,684 +0.12(+1.04%)
Jan 03, 2024 11.12 11.16 11.11 11.11 267,836 +0.03(+0.26%)
Jan 02, 2024 11.01 11.09 11.01 11.08 264,896 +0.09(+0.79%)
Dec 29, 2023 10.95 10.99 10.95 10.99 279,349 -0.03(-0.26%)
Dec 28, 2023 11.02 11.05 10.99 11.02 392,522 -0.12(-1.12%)
Dec 27, 2023 11.05 11.15 11.03 11.14 497,306 +0.03(+0.26%)
Dec 26, 2023 11.10 11.13 11.10 11.12 132,112 +0.02(+0.17%)
Dec 22, 2023 11.14 11.15 11.09 11.10 229,301 +0.04(+0.35%)
Dec 21, 2023 11.02 11.06 11.01 11.06 365,892 +0.08(+0.70%)
Dec 20, 2023 11.00 11.05 10.98 10.98 388,659 +0.05(+0.44%)
Dec 19, 2023 10.95 10.97 10.93 10.93 419,578 -0.03(-0.26%)
Dec 18, 2023 11.05 11.05 10.95 10.96 386,115 -0.08(-0.70%)
Dec 15, 2023 11.10 11.13 11.02 11.04 364,781 -0.21(-1.88%)
Dec 14, 2023 11.22 11.29 11.22 11.25 276,339 -0.07(-0.59%)
Dec 13, 2023 11.25 11.32 11.18 11.32 267,282 -0.23(-2.00%)
Dec 12, 2023 11.54 11.56 11.52 11.55 215,379 +0.05(+0.42%)
Dec 11, 2023 11.47 11.53 11.46 11.50 172,335 +0.01(+0.08%)
Dec 08, 2023 11.47 11.50 11.44 11.49 230,883 -0.05(-0.42%)
Dec 07, 2023 11.56 11.56 11.52 11.54 252,503 +0.00(+0.00%)
Dec 06, 2023 11.55 11.58 11.52 11.54 265,715 +0.00(+0.00%)
Dec 05, 2023 11.55 11.61 11.54 11.54 289,166 -0.01(-0.08%)
Dec 04, 2023 11.49 11.58 11.49 11.55 418,916 -0.02(-0.17%)
Dec 01, 2023 11.53 11.59 11.52 11.57 360,408 +0.08(+0.67%)
Nov 30, 2023 11.59 11.59 11.47 11.49 701,618 -0.03(-0.23%)
Nov 29, 2023 11.49 11.52 11.47 11.52 534,900 -0.05(-0.40%)
Nov 28, 2023 11.62 11.62 11.53 11.56 374,128 +0.07(+0.65%)
Nov 27, 2023 11.45 11.50 11.45 11.49 156,801 +0.09(+0.82%)
Nov 24, 2023 11.36 11.42 11.36 11.39 121,725 +0.13(+1.16%)
Nov 22, 2023 11.28 11.28 11.24 11.26 113,681 +0.00(+0.00%)
Nov 21, 2023 11.26 11.30 11.25 11.26 176,017 -0.05(-0.41%)
Nov 20, 2023 11.25 11.31 11.24 11.31 176,254 +0.06(+0.50%)
Nov 17, 2023 11.21 11.28 11.21 11.25 188,996 +0.11(+1.01%)
Nov 16, 2023 11.17 11.20 11.14 11.14 142,530 +0.06(+0.51%)
Nov 15, 2023 11.06 11.09 11.04 11.09 236,473 -0.04(-0.34%)
Nov 14, 2023 11.08 11.14 11.07 11.12 200,517 +0.02(+0.17%)
Nov 13, 2023 11.09 11.13 11.08 11.10 247,605 +0.05(+0.42%)
Nov 10, 2023 11.09 11.10 10.98 11.06 182,612 +0.07(+0.68%)
Nov 09, 2023 11.00 11.05 10.98 10.98 172,642 +0.03(+0.26%)
Nov 08, 2023 10.94 10.99 10.93 10.95 181,975 -0.01(-0.09%)
Nov 07, 2023 11.01 11.01 10.95 10.96 287,465 -0.20(-1.76%)
Nov 06, 2023 11.17 11.18 11.13 11.16 221,791 +0.00(+0.00%)
Nov 03, 2023 11.15 11.19 11.12 11.16 270,133 +0.00(+0.00%)
Nov 02, 2023 11.14 11.17 11.10 11.16 369,099 +0.08(+0.76%)
Nov 01, 2023 11.02 11.08 11.00 11.08 220,863 +0.09(+0.85%)
Oct 31, 2023 10.97 11.02 10.95 10.98 220,352 +0.00(+0.00%)
Oct 30, 2023 10.93 10.98 10.93 10.98 310,192 +0.13(+1.21%)
Oct 27, 2023 10.90 10.94 10.85 10.85 341,365 +0.07(+0.61%)
Oct 26, 2023 10.78 10.82 10.76 10.79 289,332 +0.01(+0.09%)
Oct 25, 2023 10.73 10.80 10.69 10.78 312,147 +0.07(+0.70%)
Oct 24, 2023 10.74 10.78 10.66 10.70 474,942 +0.01(+0.09%)
Oct 23, 2023 10.70 10.75 10.67 10.69 268,576 -0.04(-0.35%)
Oct 20, 2023 10.71 10.77 10.71 10.73 236,038 -0.07(-0.69%)
Oct 19, 2023 10.76 10.83 10.74 10.80 398,927 -0.03(-0.26%)
Oct 18, 2023 10.83 10.87 10.81 10.83 314,524 -0.02(-0.17%)
Oct 17, 2023 10.80 10.88 10.80 10.85 329,634 +0.06(+0.52%)
Oct 16, 2023 10.82 10.84 10.76 10.80 308,506 -0.05(-0.43%)
Oct 13, 2023 10.86 10.90 10.81 10.84 225,784 +0.04(+0.35%)
Oct 12, 2023 10.84 10.84 10.79 10.80 195,653 -0.16(-1.45%)
Oct 11, 2023 10.96 11.00 10.93 10.96 259,015 +0.02(+0.17%)
Oct 10, 2023 10.90 10.96 10.89 10.95 240,718 +0.07(+0.69%)
Oct 09, 2023 10.82 10.88 10.82 10.87 271,135 -0.03(-0.26%)
Oct 06, 2023 10.79 10.92 10.71 10.90 376,794 +0.05(+0.43%)
Oct 05, 2023 10.80 10.88 10.77 10.85 786,309 +0.01(+0.09%)
Oct 04, 2023 10.87 10.88 10.78 10.84 624,214 +0.25(+2.39%)
Oct 03, 2023 10.52 10.59 10.48 10.59 399,661 -0.07(-0.70%)
Oct 02, 2023 10.78 10.78 10.66 10.66 308,253 -0.09(-0.87%)
Sep 29, 2023 10.74 10.78 10.71 10.76 488,803 +0.07(+0.61%)
Sep 28, 2023 10.68 10.74 10.67 10.69 470,447 +0.00(+0.00%)
Sep 27, 2023 10.65 10.69 10.61 10.69 674,600 -0.17(-1.55%)
Sep 26, 2023 10.84 10.89 10.83 10.86 251,941 -0.03(-0.26%)
Sep 25, 2023 10.91 10.90 10.87 10.89 295,580 -0.17(-1.52%)
Sep 22, 2023 11.06 11.08 11.02 11.06 282,483 -0.15(-1.34%)
Sep 21, 2023 11.16 11.24 11.16 11.21 225,790 -0.01(-0.08%)
Sep 20, 2023 11.27 11.30 11.20 11.22 318,049 +0.07(+0.67%)
Sep 19, 2023 11.07 11.14 11.07 11.14 275,150 +0.05(+0.42%)
Sep 18, 2023 11.02 11.09 10.98 11.09 300,538 +0.10(+0.94%)
Sep 15, 2023 11.02 11.09 10.98 10.99 1,240,064 +0.06(+0.51%)
Sep 14, 2023 10.91 10.94 10.91 10.94 270,362 -0.02(-0.17%)
Sep 13, 2023 10.93 10.96 10.90 10.95 272,061 -0.01(-0.09%)
Sep 12, 2023 11.00 11.00 10.93 10.96 263,280 +0.04(+0.34%)
Sep 11, 2023 10.90 10.94 10.88 10.93 349,515 +0.12(+1.13%)
Sep 08, 2023 10.79 10.84 10.78 10.80 212,407 +0.05(+0.44%)
Sep 07, 2023 10.71 10.79 10.71 10.76 439,494 +0.20(+1.86%)
Sep 06, 2023 10.50 10.60 10.47 10.56 391,625 +0.17(+1.62%)
Sep 05, 2023 10.39 10.40 10.34 10.39 364,538 -0.09(-0.89%)
Sep 01, 2023 10.56 10.57 10.48 10.49 210,889 +0.02(+0.18%)
Aug 31, 2023 10.57 10.57 10.43 10.47 215,754 -0.08(-0.80%)
Aug 30, 2023 10.57 10.62 10.54 10.55 195,421 +0.03(+0.27%)
Aug 29, 2023 10.44 10.52 10.44 10.52 317,567 +0.11(+1.08%)
Aug 28, 2023 10.42 10.43 10.38 10.41 291,847 +0.05(+0.45%)
Aug 25, 2023 10.37 10.37 10.29 10.36 301,897 +0.06(+0.54%)
Aug 24, 2023 10.31 10.37 10.31 10.31 213,464 -0.10(-0.99%)
Aug 23, 2023 10.35 10.41 10.34 10.41 274,009 +0.12(+1.18%)
Aug 22, 2023 10.36 10.36 10.27 10.29 292,685 -0.08(-0.81%)
Aug 21, 2023 10.37 10.38 10.35 10.37 417,190 +0.01(+0.09%)
Aug 18, 2023 10.33 10.40 10.32 10.36 465,022 +0.04(+0.36%)
Aug 17, 2023 10.38 10.39 10.33 10.33 282,483 -0.04(-0.36%)
Aug 16, 2023 10.37 10.40 10.34 10.36 313,321 +0.00(+0.00%)
Aug 15, 2023 10.48 10.48 10.36 10.36 355,632 -0.11(-1.07%)
Aug 14, 2023 10.45 10.51 10.42 10.48 375,665 +0.00(+0.00%)
Aug 11, 2023 10.46 10.50 10.44 10.48 309,347 +0.01(+0.09%)
Aug 10, 2023 10.51 10.56 10.45 10.47 437,287 +0.12(+1.18%)
Aug 09, 2023 10.36 10.44 10.33 10.35 764,965 +0.02(+0.18%)
Aug 08, 2023 10.33 10.35 10.28 10.33 581,626 -0.07(-0.63%)
Aug 07, 2023 10.35 10.39 10.33 10.39 468,198 +0.05(+0.45%)
Aug 04, 2023 10.35 10.43 10.35 10.35 315,355 +0.02(+0.18%)
Aug 03, 2023 10.32 10.35 10.27 10.33 430,460 -0.07(-0.72%)
Aug 02, 2023 10.45 10.46 10.39 10.40 434,856 -0.10(-0.98%)
Aug 01, 2023 10.52 10.55 10.48 10.51 1,423,508 -0.08(-0.80%)
Jul 31, 2023 10.64 10.66 10.59 10.59 295,641 -0.10(-0.96%)
Jul 28, 2023 10.67 10.73 10.65 10.69 341,529 -0.04(-0.35%)
Jul 27, 2023 10.83 10.85 10.73 10.73 364,652 -0.13(-1.21%)
Jul 26, 2023 10.73 10.87 10.70 10.86 409,767 -0.30(-2.68%)
Jul 25, 2023 11.13 11.16 11.08 11.16 270,375 -0.10(-0.91%)
Jul 24, 2023 11.25 11.30 11.23 11.26 242,399 +0.04(+0.33%)
Jul 21, 2023 11.24 11.24 11.15 11.23 269,202 -0.01(-0.08%)
Jul 20, 2023 11.24 11.30 11.22 11.24 348,790 +0.15(+1.35%)
Jul 19, 2023 11.08 11.11 11.04 11.09 345,888 +0.17(+1.54%)
Jul 18, 2023 10.91 10.95 10.90 10.92 505,269 -0.13(-1.19%)
Jul 17, 2023 11.07 11.08 11.01 11.05 439,507 +0.05(+0.43%)
Jul 14, 2023 11.03 11.05 10.97 11.00 346,557 +0.04(+0.34%)
Jul 13, 2023 10.95 10.96 10.91 10.96 265,487 +0.07(+0.60%)
Jul 12, 2023 10.80 10.90 10.80 10.90 289,207 +0.15(+1.39%)
Jul 11, 2023 10.66 10.75 10.66 10.75 329,711 +0.10(+0.97%)
Jul 10, 2023 10.65 10.67 10.63 10.65 379,594 +0.07(+0.62%)
Jul 07, 2023 10.49 10.59 10.45 10.58 511,179 -0.02(-0.18%)
Jul 06, 2023 10.64 10.64 10.57 10.60 465,318 -0.12(-1.14%)
Jul 05, 2023 10.76 10.76 10.68 10.72 632,766 -0.19(-1.72%)
Jul 03, 2023 10.90 10.91 10.87 10.91 160,266 +0.01(+0.09%)
Jun 30, 2023 10.95 10.98 10.90 10.90 271,661 +0.00(+0.00%)
Jun 29, 2023 10.86 10.97 10.86 10.90 466,889 +0.16(+1.48%)
Jun 28, 2023 10.72 10.76 10.69 10.74 787,128 +0.03(+0.26%)
Jun 27, 2023 10.65 10.72 10.65 10.71 540,082 +0.16(+1.51%)
Jun 26, 2023 10.57 10.58 10.53 10.55 451,993 +0.03(+0.27%)
Jun 23, 2023 10.50 10.54 10.50 10.52 498,324 +0.05(+0.45%)
Jun 22, 2023 10.49 10.50 10.43 10.48 392,400 -0.10(-0.97%)
Jun 21, 2023 10.50 10.58 10.48 10.58 510,977 +0.12(+1.16%)
Jun 20, 2023 10.49 10.51 10.42 10.46 758,682 -0.10(-0.98%)
Jun 16, 2023 10.65 10.69 10.55 10.56 2,426,947 -0.08(-0.79%)
Jun 15, 2023 10.58 10.65 10.57 10.65 556,755 -1.03(-8.83%)
May 08, 2023 11.71 11.71 11.64 11.68 222,940 +0.01(+0.08%)
May 05, 2023 11.63 11.67 11.59 11.67 364,170 -0.04(-0.31%)
May 04, 2023 11.69 11.70 11.64 11.70 480,387 -0.03(-0.23%)
May 03, 2023 11.72 11.78 11.70 11.73 396,325 +0.09(+0.78%)
May 02, 2023 11.53 11.67 11.50 11.64 971,254 -0.12(-1.00%)
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.