Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 14.65 14.65 14.56 14.56 407 -0.22(-1.50%)
Apr 29, 2024 14.65 14.79 14.65 14.79 1,175 +0.25(+1.73%)
Apr 26, 2024 14.65 14.65 14.50 14.54 947 -0.01(-0.08%)
Apr 25, 2024 14.56 14.56 14.50 14.55 1,460 +0.15(+1.05%)
Apr 24, 2024 14.39 14.39 14.39 14.39 104 +0.02(+0.15%)
Apr 23, 2024 14.33 14.37 14.33 14.37 601 -0.31(-2.08%)
Apr 22, 2024 14.65 14.72 14.65 14.68 1,738 +0.00(+0.00%)
Apr 19, 2024 14.68 14.68 14.68 14.68 294 +0.29(+2.02%)
Apr 18, 2024 14.29 14.46 14.23 14.39 1,807 +0.22(+1.55%)
Apr 17, 2024 14.17 14.17 14.17 14.17 287 +0.12(+0.85%)
Apr 16, 2024 14.07 14.09 14.05 14.05 687 -0.16(-1.13%)
Apr 15, 2024 14.29 14.29 14.06 14.21 3,337 +0.22(+1.57%)
Apr 12, 2024 14.10 14.10 13.99 13.99 648 +0.10(+0.76%)
Apr 11, 2024 13.90 13.95 13.88 13.88 1,374 -0.12(-0.89%)
Apr 10, 2024 13.88 14.01 13.88 14.01 3,484 +0.05(+0.33%)
Apr 09, 2024 13.96 13.99 13.96 13.96 1,187 +0.11(+0.79%)
Apr 08, 2024 13.91 13.91 13.79 13.86 2,829 +0.04(+0.33%)
Apr 05, 2024 13.65 13.81 13.65 13.81 977 +0.20(+1.47%)
Apr 04, 2024 14.00 14.00 13.61 13.61 258 +0.06(+0.44%)
Apr 03, 2024 13.27 13.55 13.27 13.55 1,153 +0.28(+2.11%)
Apr 02, 2024 13.28 13.30 13.26 13.27 1,877 +0.04(+0.34%)
Apr 01, 2024 13.21 13.22 13.21 13.22 1,834 +0.12(+0.88%)
Mar 28, 2024 13.09 13.11 13.07 13.11 882 +0.07(+0.57%)
Mar 27, 2024 12.94 13.04 12.94 13.04 1,360 -0.01(-0.08%)
Mar 26, 2024 13.14 13.14 13.04 13.04 3,578 -0.11(-0.83%)
Mar 25, 2024 13.21 13.21 13.14 13.15 3,921 -0.04(-0.32%)
Mar 22, 2024 13.30 13.30 13.20 13.20 2,356 -0.16(-1.23%)
Mar 21, 2024 13.37 13.37 13.36 13.36 574 -0.01(-0.09%)
Mar 20, 2024 13.30 13.37 13.30 13.37 3,704 +0.11(+0.80%)
Mar 19, 2024 13.29 13.29 13.27 13.27 1,045 -0.17(-1.30%)
Mar 18, 2024 13.44 13.46 13.44 13.44 768 -0.04(-0.26%)
Mar 15, 2024 13.44 13.47 13.44 13.47 1,238 +0.07(+0.52%)
Mar 14, 2024 13.46 13.46 13.41 13.41 959 -0.11(-0.84%)
Mar 13, 2024 13.50 13.52 13.50 13.52 301 +0.10(+0.71%)
Mar 12, 2024 13.44 13.44 13.41 13.42 496 +0.04(+0.30%)
Mar 11, 2024 13.30 13.40 13.30 13.38 825 +0.17(+1.29%)
Mar 08, 2024 13.20 13.26 13.20 13.21 3,404 -0.02(-0.11%)
Mar 07, 2024 13.10 13.24 13.10 13.23 9,822 +0.16(+1.19%)
Mar 06, 2024 13.07 13.07 13.07 13.07 191 -0.02(-0.11%)
Mar 05, 2024 13.31 13.31 13.08 13.09 12,103 -0.09(-0.65%)
Mar 04, 2024 13.06 13.18 13.06 13.18 3,934 +0.08(+0.61%)
Mar 01, 2024 13.03 13.10 13.03 13.10 477 +0.02(+0.16%)
Feb 29, 2024 13.00 13.07 13.00 13.07 375 +0.14(+1.09%)
Feb 28, 2024 12.97 12.97 12.93 12.93 342 +0.03(+0.26%)
Feb 27, 2024 12.90 12.90 12.90 12.90 246 +0.18(+1.42%)
Feb 26, 2024 12.72 12.72 12.72 12.72 309 -0.13(-1.05%)
Feb 23, 2024 12.79 12.86 12.76 12.86 1,390 +0.03(+0.23%)
Feb 22, 2024 12.82 12.82 12.79 12.82 1,335 +0.09(+0.71%)
Feb 21, 2024 12.73 12.73 12.73 12.73 311 +0.10(+0.83%)
Feb 20, 2024 12.63 12.63 12.63 12.63 457 +0.01(+0.08%)
Feb 16, 2024 12.59 12.62 12.59 12.62 589 +0.10(+0.84%)
Feb 15, 2024 12.55 12.55 12.52 12.52 1,020 +0.04(+0.32%)
Feb 14, 2024 12.47 12.47 12.47 12.47 24 +0.04(+0.28%)
Feb 13, 2024 12.44 12.44 12.44 12.44 135 -0.01(-0.08%)
Feb 12, 2024 12.45 12.45 12.45 12.45 162 +0.18(+1.47%)
Feb 09, 2024 12.43 12.43 12.27 12.27 1,400 -0.16(-1.29%)
Feb 08, 2024 12.41 12.43 12.41 12.43 205 -0.06(-0.48%)
Feb 07, 2024 12.49 12.49 12.49 12.49 69 -0.08(-0.68%)
Feb 06, 2024 12.66 12.66 12.57 12.57 177 -0.01(-0.08%)
Feb 05, 2024 12.55 12.59 12.55 12.59 1,616 -0.12(-0.98%)
Feb 02, 2024 12.71 12.71 12.71 12.71 246 -0.07(-0.55%)
Feb 01, 2024 12.85 12.85 12.78 12.78 508 -0.15(-1.16%)
Jan 31, 2024 12.93 12.93 12.93 12.93 20 -0.13(-1.03%)
Jan 30, 2024 13.04 13.11 13.04 13.06 1,044 +0.09(+0.73%)
Jan 29, 2024 13.01 13.01 12.97 12.97 437 -0.04(-0.31%)
Jan 26, 2024 13.03 13.04 13.00 13.01 471 +0.03(+0.19%)
Jan 25, 2024 13.05 13.05 12.98 12.98 969 +0.00(+0.00%)
Jan 24, 2024 13.03 13.03 12.98 12.98 797 +0.16(+1.22%)
Jan 23, 2024 12.80 12.83 12.79 12.83 1,051 +0.27(+2.14%)
Jan 22, 2024 12.59 12.59 12.56 12.56 479 -0.13(-1.02%)
Jan 19, 2024 12.69 12.69 12.69 12.69 100 +0.01(+0.12%)
Jan 18, 2024 12.68 12.68 12.68 12.68 153 +0.00(+0.00%)
Jan 17, 2024 12.64 12.68 12.64 12.68 178 -0.18(-1.44%)
Jan 16, 2024 12.88 12.87 12.80 12.86 3,951 +0.02(+0.15%)
Jan 12, 2024 12.87 12.88 12.84 12.84 1,586 -0.05(-0.42%)
Jan 11, 2024 12.92 12.93 12.89 12.89 634 +0.04(+0.31%)
Jan 10, 2024 12.86 12.86 12.86 12.86 109 +0.02(+0.12%)
Jan 09, 2024 12.84 12.84 12.84 12.84 227 -0.04(-0.32%)
Jan 08, 2024 12.90 12.90 12.88 12.88 682 -0.10(-0.76%)
Jan 05, 2024 13.05 13.11 12.98 12.98 696 -0.07(-0.54%)
Jan 04, 2024 13.09 13.09 12.96 13.05 4,682 -0.13(-0.99%)
Jan 03, 2024 13.15 13.31 13.15 13.18 38,802 -0.06(-0.45%)
Jan 02, 2024 13.24 13.24 13.24 13.24 240 -0.16(-1.23%)
Dec 29, 2023 13.47 13.47 13.40 13.40 2,247 +0.00(+0.00%)
Dec 28, 2023 13.51 13.51 13.40 13.40 460 -0.13(-1.00%)
Dec 27, 2023 13.56 13.58 13.54 13.54 977 +0.23(+1.71%)
Dec 26, 2023 13.31 13.31 13.31 13.31 185 +0.04(+0.32%)
Dec 22, 2023 13.27 13.27 13.27 13.27 379 -0.01(-0.08%)
Dec 21, 2023 13.29 13.31 13.20 13.28 2,070 +0.11(+0.81%)
Dec 20, 2023 13.30 13.38 13.17 13.17 2,224 -0.09(-0.66%)
Dec 19, 2023 13.26 13.29 13.25 13.26 1,797 +0.10(+0.76%)
Dec 18, 2023 13.32 13.32 13.11 13.16 3,066 -0.01(-0.04%)
Dec 15, 2023 13.21 13.21 13.17 13.17 1,140 +0.10(+0.79%)
Dec 14, 2023 13.12 13.12 13.06 13.06 1,251 +0.11(+0.81%)
Dec 13, 2023 12.96 12.96 12.96 12.96 25 +0.11(+0.82%)
Dec 12, 2023 12.85 12.85 12.85 12.85 61 -0.00(-0.02%)
Dec 11, 2023 12.86 12.86 12.86 12.86 65 -0.11(-0.81%)
Dec 08, 2023 12.96 12.96 12.96 12.96 156 +0.09(+0.67%)
Dec 07, 2023 12.85 12.87 12.85 12.87 197 +0.11(+0.82%)
Dec 06, 2023 12.77 12.77 12.77 12.77 163 -0.10(-0.77%)
Dec 05, 2023 12.87 12.87 12.87 12.87 1,751 -0.18(-1.39%)
Dec 04, 2023 13.05 13.05 13.05 13.05 3 -0.24(-1.80%)
Dec 01, 2023 13.29 13.29 13.29 13.29 0 +0.13(+0.99%)
Nov 30, 2023 13.16 13.16 13.16 13.16 0 -0.09(-0.67%)
Nov 29, 2023 13.25 13.25 13.25 13.25 0 -0.01(-0.05%)
Nov 28, 2023 13.25 13.25 13.25 13.25 10 +0.21(+1.61%)
Nov 27, 2023 13.04 13.04 13.04 13.04 6 -0.15(-1.12%)
Nov 24, 2023 13.19 13.19 13.19 13.19 156 +0.01(+0.10%)
Nov 22, 2023 13.18 13.18 13.18 13.18 156 -0.22(-1.64%)
Nov 21, 2023 13.40 13.40 13.40 13.40 12 -0.01(-0.05%)
Nov 20, 2023 13.40 13.40 13.40 13.40 23 +0.09(+0.65%)
Nov 17, 2023 13.32 13.32 13.32 13.32 156 +0.03(+0.19%)
Nov 16, 2023 13.29 13.29 13.29 13.29 20 -0.18(-1.32%)
Nov 15, 2023 13.49 13.49 13.47 13.47 664 +0.04(+0.33%)
Nov 14, 2023 13.43 13.43 13.43 13.43 23 +0.04(+0.33%)
Nov 13, 2023 13.38 13.38 13.38 13.38 4 +0.07(+0.50%)
Nov 10, 2023 13.31 13.31 13.31 13.31 156 -0.18(-1.37%)
Nov 09, 2023 13.50 13.50 13.50 13.50 0 -0.08(-0.56%)
Nov 08, 2023 13.58 13.58 13.58 13.58 0 -0.04(-0.29%)
Nov 07, 2023 13.61 13.61 13.61 13.61 0 -0.13(-0.95%)
Nov 06, 2023 13.74 13.74 13.74 13.74 1 +0.17(+1.24%)
Nov 03, 2023 13.56 13.58 13.56 13.58 956 +0.07(+0.52%)
Nov 02, 2023 13.46 13.51 13.46 13.51 674 -0.02(-0.14%)
Nov 01, 2023 13.52 13.52 13.52 13.52 89 +0.03(+0.19%)
Oct 31, 2023 13.50 13.50 13.50 13.50 42 -0.13(-0.96%)
Oct 30, 2023 13.63 13.63 13.63 13.63 357 +0.06(+0.42%)
Oct 27, 2023 13.57 13.57 13.57 13.57 0 +0.19(+1.39%)
Oct 26, 2023 13.39 13.39 13.39 13.39 3 -0.07(-0.50%)
Oct 25, 2023 13.42 13.45 13.42 13.45 268 -0.04(-0.31%)
Oct 24, 2023 13.50 13.50 13.50 13.50 43 +0.11(+0.83%)
Oct 23, 2023 13.38 13.38 13.38 13.38 169 -0.06(-0.43%)
Oct 20, 2023 13.44 13.44 13.44 13.44 0 -0.04(-0.33%)
Oct 19, 2023 13.49 13.49 13.49 13.49 0 -0.02(-0.14%)
Oct 18, 2023 13.51 13.51 13.51 13.51 21 -0.01(-0.08%)
Oct 17, 2023 13.49 13.52 13.49 13.52 188 -0.03(-0.20%)
Oct 16, 2023 13.58 13.58 13.54 13.54 686 -0.03(-0.19%)
Oct 13, 2023 13.57 13.57 13.57 13.57 156 -0.03(-0.19%)
Oct 12, 2023 13.59 13.59 13.59 13.59 20 -0.03(-0.19%)
Oct 11, 2023 13.62 13.62 13.62 13.62 130 -0.08(-0.58%)
Oct 10, 2023 13.65 13.70 13.65 13.70 887 -0.14(-1.04%)
Oct 09, 2023 13.84 13.84 13.84 13.84 0 +0.09(+0.67%)
Oct 06, 2023 13.78 13.78 13.75 13.75 163 +0.10(+0.75%)
Oct 05, 2023 13.65 13.65 13.65 13.65 1 -0.10(-0.70%)
Oct 04, 2023 13.74 13.74 13.74 13.74 39 -0.13(-0.96%)
Oct 03, 2023 13.88 13.88 13.88 13.88 53 -0.21(-1.49%)
Oct 02, 2023 14.09 14.09 14.09 14.09 326 -0.14(-1.01%)
Sep 29, 2023 12.78 14.23 12.78 14.23 51,254 +0.17(+1.18%)
Sep 28, 2023 14.07 14.07 14.07 14.07 32 +0.18(+1.31%)
Sep 27, 2023 13.88 13.88 13.88 13.88 0 +0.03(+0.18%)
Sep 26, 2023 13.86 13.86 13.86 13.86 25 -0.07(-0.48%)
Sep 25, 2023 13.95 13.93 13.93 13.93 818 -0.10(-0.68%)
Sep 22, 2023 14.02 14.02 14.02 14.02 156 +0.10(+0.71%)
Sep 21, 2023 13.92 13.92 13.92 13.92 0 -0.12(-0.85%)
Sep 20, 2023 14.04 14.04 14.04 14.04 117 -0.04(-0.29%)
Sep 19, 2023 14.08 14.08 14.08 14.08 36 -0.08(-0.54%)
Sep 18, 2023 14.16 14.16 14.16 14.16 0 +0.03(+0.23%)
Sep 15, 2023 14.13 14.13 14.13 14.13 360 -0.12(-0.87%)
Sep 14, 2023 14.25 14.25 14.25 14.25 51 +0.11(+0.78%)
Sep 13, 2023 14.14 14.14 14.14 14.14 0 +0.08(+0.53%)
Sep 12, 2023 14.07 14.07 14.07 14.07 125 -0.14(-0.97%)
Sep 11, 2023 14.20 14.20 14.20 14.20 1 +0.26(+1.86%)
Sep 08, 2023 13.95 13.95 13.93 13.94 824 -0.25(-1.76%)
Sep 07, 2023 14.19 14.19 14.19 14.19 4 -0.01(-0.09%)
Sep 06, 2023 14.21 14.21 14.21 14.21 62 -0.12(-0.86%)
Sep 05, 2023 14.33 14.33 14.33 14.33 47 -0.17(-1.18%)
Sep 01, 2023 14.50 14.50 14.50 14.50 156 +0.28(+1.97%)
Aug 31, 2023 14.22 14.22 14.22 14.22 6 -0.06(-0.42%)
Aug 30, 2023 14.28 14.28 14.28 14.28 12 -0.04(-0.27%)
Aug 29, 2023 14.32 14.32 14.32 14.32 10 +0.12(+0.83%)
Aug 28, 2023 14.20 14.20 14.20 14.20 32 +0.01(+0.05%)
Aug 25, 2023 14.19 14.19 14.19 14.19 156 -0.07(-0.46%)
Aug 24, 2023 14.26 14.26 14.26 14.26 217 -0.08(-0.56%)
Aug 23, 2023 14.34 14.34 14.34 14.34 153 +0.14(+0.97%)
Aug 22, 2023 14.11 14.20 14.11 14.20 197 +0.20(+1.41%)
Aug 21, 2023 14.10 14.10 14.01 14.01 8,410 +0.04(+0.32%)
Aug 18, 2023 13.96 13.96 13.96 13.96 166 +0.02(+0.11%)
Aug 17, 2023 13.95 13.95 13.95 13.95 398 +0.12(+0.90%)
Aug 16, 2023 13.82 13.82 13.82 13.82 310 -0.03(-0.19%)
Aug 15, 2023 14.12 14.12 13.81 13.85 7,850 +0.32(+2.39%)
Aug 14, 2023 13.52 13.52 13.52 13.52 1,223 -0.66(-4.63%)
Aug 11, 2023 14.18 14.18 14.18 14.18 793 -0.13(-0.90%)
Aug 10, 2023 14.44 14.44 14.31 14.31 390 -0.14(-0.94%)
Aug 09, 2023 14.40 14.53 14.40 14.45 3,900 -0.05(-0.35%)
Aug 08, 2023 14.50 14.50 14.50 14.50 211 -0.31(-2.07%)
Aug 07, 2023 14.80 14.80 14.80 14.80 69 -0.06(-0.41%)
Aug 04, 2023 14.78 14.86 14.78 14.86 715 -0.11(-0.70%)
Aug 03, 2023 14.89 15.02 14.89 14.97 1,243 +0.08(+0.54%)
Aug 02, 2023 14.89 14.89 14.89 14.89 42 -0.30(-1.99%)
Aug 01, 2023 15.19 15.19 15.19 15.19 23 -0.18(-1.15%)
Jul 31, 2023 15.26 15.37 15.26 15.37 555 +0.23(+1.50%)
Jul 28, 2023 15.08 15.14 15.08 15.14 559 +0.28(+1.91%)
Jul 27, 2023 14.91 14.93 14.86 14.86 1,503 -0.10(-0.64%)
Jul 26, 2023 14.95 14.95 14.95 14.95 56 -0.26(-1.70%)
Jul 25, 2023 15.21 15.21 15.21 15.21 20 +0.33(+2.25%)
Jul 24, 2023 14.88 14.88 14.88 14.88 112 +0.11(+0.71%)
Jul 21, 2023 14.77 14.77 14.77 14.77 719 -0.01(-0.07%)
Jul 20, 2023 14.78 14.78 14.78 14.78 401 +0.08(+0.55%)
Jul 19, 2023 14.70 14.70 14.70 14.70 70 -0.21(-1.39%)
Jul 18, 2023 14.98 15.00 14.91 14.91 1,866 -0.20(-1.35%)
Jul 17, 2023 15.07 15.11 15.07 15.11 1,221 -0.19(-1.23%)
Jul 14, 2023 15.32 15.32 15.30 15.30 1,033 -0.01(-0.09%)
Jul 13, 2023 15.31 15.31 15.31 15.31 90 +0.15(+1.01%)
Jul 12, 2023 15.16 15.16 15.16 15.16 1 +0.36(+2.44%)
Jul 11, 2023 14.79 14.80 14.79 14.80 428 -0.04(-0.24%)
Jul 10, 2023 14.83 14.83 14.83 14.83 0 +0.02(+0.15%)
Jul 07, 2023 14.81 14.81 14.81 14.81 539 -0.02(-0.11%)
Jul 06, 2023 14.82 14.83 14.82 14.83 167 +0.13(+0.89%)
Jul 05, 2023 14.70 14.70 14.70 14.70 254 +0.02(+0.14%)
Jul 03, 2023 14.68 14.68 14.68 14.68 283 +0.09(+0.60%)
Jun 30, 2023 14.61 14.61 14.59 14.59 914 +0.07(+0.48%)
Jun 29, 2023 14.47 14.52 14.47 14.52 183 +0.02(+0.11%)
Jun 28, 2023 14.53 14.53 14.50 14.50 360 -0.15(-1.02%)
Jun 27, 2023 14.65 14.65 14.65 14.65 65 +0.18(+1.25%)
Jun 26, 2023 14.47 14.47 14.47 14.47 280 -0.31(-2.13%)
Jun 23, 2023 14.79 14.79 14.79 14.79 156 -0.12(-0.80%)
Jun 22, 2023 15.04 15.04 14.91 14.91 293 -0.04(-0.27%)
Jun 21, 2023 14.91 14.95 14.91 14.95 252 -0.08(-0.51%)
Jun 20, 2023 15.04 15.04 14.95 15.02 8,053 -0.26(-1.71%)
Jun 16, 2023 15.28 15.28 15.28 15.28 0 -0.01(-0.06%)
Jun 15, 2023 15.32 15.32 15.29 15.29 773 +0.10(+0.67%)
Jun 14, 2023 15.19 15.19 15.19 15.19 156 +0.18(+1.17%)
Jun 13, 2023 14.88 15.02 14.88 15.02 232 +0.35(+2.37%)
Jun 12, 2023 14.67 14.67 14.67 14.67 145 -0.15(-1.03%)
Jun 09, 2023 14.96 14.96 14.80 14.82 4,486 -0.06(-0.39%)
Jun 08, 2023 14.88 14.88 14.88 14.88 17 +0.04(+0.26%)
Jun 07, 2023 14.84 14.84 14.84 14.84 62 +0.18(+1.26%)
Jun 06, 2023 14.58 14.66 14.58 14.66 1,017 +0.06(+0.38%)
Jun 05, 2023 14.65 14.65 14.60 14.60 889 -0.03(-0.23%)
Jun 02, 2023 14.70 14.70 14.63 14.63 1,610 -0.00(-0.03%)
Jun 01, 2023 14.64 14.64 14.64 14.64 3 +0.18(+1.25%)
May 31, 2023 14.37 14.48 14.37 14.46 1,394 +0.06(+0.44%)
May 30, 2023 14.39 14.39 14.39 14.39 134 -0.16(-1.07%)
May 26, 2023 14.58 14.58 14.55 14.55 387 +0.23(+1.60%)
May 25, 2023 14.31 14.38 14.31 14.32 595 +0.01(+0.05%)
May 24, 2023 14.32 14.32 14.31 14.31 214 -0.13(-0.87%)
May 23, 2023 14.44 14.44 14.44 14.44 78 -0.21(-1.42%)
May 22, 2023 14.70 14.74 14.65 14.65 3,552 -0.12(-0.80%)
May 19, 2023 14.77 14.77 14.76 14.76 175 +0.10(+0.67%)
May 18, 2023 14.63 14.67 14.63 14.67 787 -0.20(-1.32%)
May 17, 2023 14.89 14.89 14.86 14.86 1,579 +0.23(+1.56%)
May 16, 2023 14.64 14.64 14.64 14.64 4 -0.17(-1.17%)
May 15, 2023 14.86 14.86 14.81 14.81 973 -0.08(-0.53%)
May 12, 2023 14.89 14.89 14.89 14.89 156 +0.17(+1.18%)
May 11, 2023 14.72 14.72 14.72 14.72 172 -0.48(-3.13%)
May 10, 2023 15.13 15.19 15.13 15.19 11,898 -0.38(-2.44%)
May 09, 2023 15.57 15.57 15.57 15.57 1 -0.22(-1.39%)
May 08, 2023 15.79 15.79 15.79 15.79 0 -0.03(-0.18%)
May 05, 2023 15.56 15.82 15.56 15.82 415 +0.30(+1.93%)
May 04, 2023 15.52 15.52 15.52 15.52 23 -0.15(-0.97%)
May 03, 2023 15.73 15.73 15.67 15.67 3,138 -0.11(-0.68%)
May 02, 2023 15.78 15.78 15.78 15.78 0 +0.02(+0.11%)
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.