Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.59 12.59 12.59 12.59 225 +0.08(+0.68%)
Apr 27, 2023 12.51 12.51 12.51 12.51 24 +0.15(+1.23%)
Apr 26, 2023 12.30 12.36 12.30 12.35 729 -0.02(-0.20%)
Apr 25, 2023 12.64 12.64 12.38 12.38 166 -0.24(-1.92%)
Apr 24, 2023 12.62 12.62 12.62 12.62 72 -0.06(-0.45%)
Apr 21, 2023 12.59 12.68 12.59 12.68 389 +0.02(+0.13%)
Apr 20, 2023 12.66 12.66 12.66 12.66 6 -0.05(-0.40%)
Apr 19, 2023 12.69 12.72 12.69 12.71 4,574 -0.04(-0.29%)
Apr 18, 2023 12.75 12.75 12.75 12.75 1 +0.07(+0.52%)
Apr 17, 2023 12.68 12.68 12.68 12.68 22 +0.06(+0.45%)
Apr 14, 2023 12.63 12.63 12.63 12.63 101 -0.04(-0.34%)
Apr 13, 2023 12.67 12.67 12.67 12.67 133 +0.21(+1.70%)
Apr 12, 2023 12.51 12.51 12.46 12.46 178 -0.06(-0.51%)
Apr 11, 2023 12.52 12.52 12.52 12.52 2 +0.07(+0.56%)
Apr 10, 2023 12.45 12.45 12.45 12.45 19 +0.01(+0.10%)
Apr 06, 2023 12.41 12.46 12.41 12.44 3,054 +0.04(+0.33%)
Apr 05, 2023 12.47 12.47 12.37 12.40 1,936 -0.17(-1.33%)
Apr 04, 2023 12.57 12.58 12.56 12.57 3,512 -0.06(-0.50%)
Apr 03, 2023 12.56 12.63 12.55 12.63 682 +0.02(+0.20%)
Mar 31, 2023 12.52 12.60 12.52 12.60 2,535 +0.19(+1.52%)
Mar 30, 2023 12.42 12.43 12.40 12.42 3,260 +0.12(+0.96%)
Mar 29, 2023 12.30 12.30 12.30 12.30 11 +0.15(+1.23%)
Mar 28, 2023 12.16 12.16 12.13 12.15 1,527 -0.04(-0.34%)
Mar 27, 2023 12.14 12.19 12.12 12.19 1,529 +0.07(+0.54%)
Mar 24, 2023 12.12 12.12 12.12 12.12 101 -0.06(-0.49%)
Mar 23, 2023 12.18 12.18 12.18 12.18 38 +0.03(+0.24%)
Mar 22, 2023 12.30 12.30 12.15 12.15 508 -0.12(-0.99%)
Mar 21, 2023 12.27 12.27 12.27 12.27 52 +0.23(+1.88%)
Mar 20, 2023 12.08 12.08 12.05 12.05 258 +0.02(+0.15%)
Mar 17, 2023 12.03 12.03 12.03 12.03 101 -0.10(-0.86%)
Mar 16, 2023 12.13 12.13 12.13 12.13 79 +0.12(+1.03%)
Mar 15, 2023 11.97 12.01 11.97 12.01 465 -0.16(-1.29%)
Mar 14, 2023 12.20 12.20 12.12 12.17 1,731 +0.16(+1.34%)
Mar 13, 2023 12.01 12.01 12.01 12.01 133 -0.01(-0.08%)
Mar 10, 2023 12.05 12.05 12.02 12.02 1,559 -0.24(-1.95%)
Mar 09, 2023 12.25 12.25 12.25 12.25 61 -0.23(-1.86%)
Mar 08, 2023 12.49 12.49 12.49 12.49 81 +0.03(+0.24%)
Mar 07, 2023 12.46 12.46 12.46 12.46 12 -0.18(-1.41%)
Mar 06, 2023 12.64 12.64 12.64 12.64 33 -0.07(-0.54%)
Mar 03, 2023 12.62 12.70 12.62 12.70 357 +0.13(+1.02%)
Mar 02, 2023 12.58 12.58 12.58 12.58 0 +0.05(+0.41%)
Mar 01, 2023 12.52 12.52 12.52 12.52 71 +0.06(+0.46%)
Feb 28, 2023 12.47 12.47 12.47 12.47 20 -0.04(-0.33%)
Feb 27, 2023 12.51 12.51 12.51 12.51 105 +0.10(+0.77%)
Feb 24, 2023 12.38 12.41 12.38 12.41 543 -0.24(-1.89%)
Feb 23, 2023 12.65 12.65 12.65 12.65 44 +0.05(+0.36%)
Feb 22, 2023 12.61 12.61 12.61 12.61 2 +0.04(+0.29%)
Feb 21, 2023 12.57 12.57 12.57 12.57 35 -0.19(-1.51%)
Feb 17, 2023 12.76 12.76 12.76 12.76 0 -0.05(-0.41%)
Feb 16, 2023 12.92 12.92 12.81 12.81 103 -0.13(-1.01%)
Feb 15, 2023 12.94 12.94 12.94 12.94 73 +0.00(+0.01%)
Feb 14, 2023 12.86 12.94 12.86 12.94 482 +0.04(+0.29%)
Feb 13, 2023 12.91 12.91 12.91 12.91 9 +0.14(+1.08%)
Feb 10, 2023 12.78 12.80 12.77 12.77 796 -0.18(-1.37%)
Feb 09, 2023 13.07 13.07 12.94 12.94 740 -0.05(-0.35%)
Feb 08, 2023 12.99 12.99 12.99 12.99 61 -0.17(-1.27%)
Feb 07, 2023 13.16 13.16 13.16 13.16 1 +0.06(+0.48%)
Feb 06, 2023 13.09 13.09 13.09 13.09 101 -0.29(-2.14%)
Feb 03, 2023 13.38 13.38 13.38 13.38 101 -0.22(-1.63%)
Feb 02, 2023 13.60 13.60 13.60 13.60 64 +0.27(+2.00%)
Feb 01, 2023 13.33 13.33 13.33 13.33 72 +0.28(+2.14%)
Jan 31, 2023 13.03 13.05 13.00 13.05 1,133 +0.11(+0.88%)
Jan 30, 2023 12.94 12.94 12.94 12.94 83 -0.20(-1.49%)
Jan 27, 2023 13.14 13.14 13.14 13.14 256 +0.04(+0.27%)
Jan 26, 2023 13.04 13.10 12.99 13.10 5,717 +0.14(+1.10%)
Jan 25, 2023 12.96 12.96 12.96 12.96 50 -0.00(-0.03%)
Jan 24, 2023 12.96 12.96 12.96 12.96 0 -0.03(-0.23%)
Jan 23, 2023 12.81 12.99 12.81 12.99 743 +0.19(+1.46%)
Jan 20, 2023 12.81 12.81 12.81 12.81 0 +0.20(+1.61%)
Jan 19, 2023 12.60 12.60 12.60 12.60 0 -0.07(-0.57%)
Jan 18, 2023 12.68 12.68 12.68 12.68 113 -0.07(-0.56%)
Jan 17, 2023 12.75 12.75 12.75 12.75 0 +0.02(+0.19%)
Jan 13, 2023 12.72 12.72 12.72 12.72 101 +0.10(+0.77%)
Jan 12, 2023 12.59 12.63 12.59 12.63 322 +0.10(+0.79%)
Jan 11, 2023 12.53 12.53 12.53 12.53 31 +0.15(+1.24%)
Jan 10, 2023 12.37 12.37 12.37 12.37 51 +0.00(+0.03%)
Jan 09, 2023 12.43 12.43 12.37 12.37 107 +0.02(+0.13%)
Jan 06, 2023 12.25 12.35 12.24 12.35 456 +0.23(+1.86%)
Jan 05, 2023 12.13 12.13 12.13 12.13 100 -0.11(-0.87%)
Jan 04, 2023 12.23 12.23 12.23 12.23 8 +0.25(+2.06%)
Jan 03, 2023 12.00 12.01 11.93 11.99 3,961 +0.04(+0.31%)
Dec 30, 2022 11.87 11.95 11.87 11.95 311 -0.03(-0.25%)
Dec 29, 2022 11.88 11.98 11.88 11.98 5,358 +0.28(+2.39%)
Dec 28, 2022 11.70 11.70 11.70 11.70 0 -0.16(-1.35%)
Dec 27, 2022 11.86 11.86 11.86 11.86 17 -0.00(-0.02%)
Dec 23, 2022 11.86 11.86 11.86 11.86 101 -0.01(-0.05%)
Dec 22, 2022 11.87 11.87 11.87 11.87 8 -0.15(-1.23%)
Dec 21, 2022 11.98 12.02 11.98 12.02 1,050 +0.21(+1.81%)
Dec 20, 2022 11.80 11.80 11.80 11.80 34 -0.03(-0.25%)
Dec 19, 2022 11.83 11.83 11.83 11.83 1,312 -0.14(-1.19%)
Dec 16, 2022 12.02 12.04 11.98 11.98 1,638 -0.10(-0.86%)
Dec 15, 2022 12.08 12.08 12.08 12.08 1,017 -0.40(-3.20%)
Dec 14, 2022 12.54 12.54 12.48 12.48 1,139 +0.01(+0.08%)
Dec 13, 2022 12.56 12.56 12.45 12.47 2,242 +0.23(+1.84%)
Dec 12, 2022 12.23 12.24 12.23 12.24 1,690 +0.04(+0.35%)
Dec 09, 2022 12.20 12.20 12.20 12.20 101 -0.03(-0.26%)
Dec 08, 2022 12.21 12.23 12.21 12.23 3,653 +0.12(+0.97%)
Dec 07, 2022 12.12 12.12 12.12 12.12 12 -0.02(-0.16%)
Dec 06, 2022 12.14 12.14 12.14 12.14 2 -0.22(-1.77%)
Dec 05, 2022 12.35 12.35 12.35 12.35 27 -0.22(-1.74%)
Dec 02, 2022 12.57 12.57 12.57 12.57 101 +0.10(+0.81%)
Dec 01, 2022 12.46 12.47 12.43 12.47 824 +0.08(+0.67%)
Nov 30, 2022 12.39 12.39 12.39 12.39 0 +0.38(+3.14%)
Nov 29, 2022 12.01 12.01 12.01 12.01 2 +0.03(+0.23%)
Nov 28, 2022 11.99 11.99 11.99 11.99 42 -0.17(-1.42%)
Nov 25, 2022 12.16 12.16 12.16 12.16 0 +0.03(+0.25%)
Nov 23, 2022 12.13 12.13 12.13 12.13 134 +0.15(+1.22%)
Nov 22, 2022 11.98 11.98 11.98 11.98 25 +0.11(+0.97%)
Nov 21, 2022 11.87 11.87 11.87 11.87 63 -0.13(-1.07%)
Nov 18, 2022 12.00 12.00 12.00 12.00 101 -0.05(-0.37%)
Nov 17, 2022 12.04 12.04 12.04 12.04 1 -0.07(-0.61%)
Nov 16, 2022 12.11 12.11 12.11 12.11 45 -0.17(-1.35%)
Nov 15, 2022 12.35 12.35 12.28 12.28 498 +0.18(+1.53%)
Nov 14, 2022 12.10 12.10 12.10 12.10 17 -0.09(-0.75%)
Nov 11, 2022 11.72 12.19 11.72 12.19 3,174 +0.46(+3.94%)
Nov 10, 2022 11.73 11.73 11.73 11.73 20 +0.65(+5.89%)
Nov 09, 2022 11.07 11.07 11.07 11.07 10 -0.36(-3.11%)
Nov 08, 2022 11.43 11.43 11.43 11.43 7 +0.01(+0.09%)
Nov 07, 2022 11.41 11.43 11.38 11.42 1,640 +0.10(+0.88%)
Nov 04, 2022 11.26 11.32 11.25 11.32 328 +0.23(+2.04%)
Nov 03, 2022 11.12 11.12 11.09 11.09 513 -0.14(-1.27%)
Nov 02, 2022 11.23 11.23 11.23 11.23 2 -0.27(-2.34%)
Nov 01, 2022 11.50 11.50 11.50 11.50 18 +0.09(+0.77%)
Oct 31, 2022 11.42 11.44 11.42 11.42 305 -0.07(-0.58%)
Oct 28, 2022 11.36 11.48 11.36 11.48 715 +0.15(+1.29%)
Oct 27, 2022 11.34 11.34 11.34 11.34 0 -0.08(-0.67%)
Oct 26, 2022 11.41 11.41 11.41 11.41 9 +0.07(+0.60%)
Oct 25, 2022 11.35 11.35 11.35 11.35 0 +0.33(+3.03%)
Oct 24, 2022 11.01 0 -0.08(-0.75%)
Oct 21, 2022 11.10 11.10 11.10 11.10 101 +0.17(+1.53%)
Oct 20, 2022 10.93 10.93 10.93 10.93 2 -0.03(-0.32%)
Oct 19, 2022 10.96 10.96 10.96 10.96 0 -0.21(-1.91%)
Oct 18, 2022 11.18 11.18 11.18 11.18 1 +0.16(+1.48%)
Oct 17, 2022 11.01 11.01 11.01 11.01 75 +0.32(+3.03%)
Oct 14, 2022 10.84 10.84 10.69 10.69 1,174 -0.21(-1.88%)
Oct 13, 2022 10.88 10.90 10.88 10.90 675 +0.18(+1.65%)
Oct 12, 2022 10.62 10.72 10.62 10.72 248 -0.04(-0.35%)
Oct 11, 2022 10.76 10.76 10.76 10.76 86 -0.13(-1.18%)
Oct 10, 2022 10.88 10.88 10.88 10.88 2 -0.11(-0.99%)
Oct 07, 2022 10.99 10.99 10.99 10.99 0 -0.38(-3.30%)
Oct 06, 2022 11.37 11.37 11.37 11.37 10 -0.15(-1.29%)
Oct 05, 2022 11.52 11.52 11.52 11.52 9 -0.02(-0.21%)
Oct 04, 2022 11.54 11.54 11.54 11.54 0 +0.39(+3.49%)
Oct 03, 2022 11.15 11.15 11.15 11.15 121 +0.20(+1.85%)
Sep 30, 2022 10.95 10.95 10.95 10.95 101 -0.04(-0.37%)
Sep 29, 2022 10.99 10.99 10.99 10.99 24 -0.24(-2.15%)
Sep 28, 2022 11.23 11.23 11.23 11.23 7 +0.22(+1.96%)
Sep 27, 2022 11.02 11.02 11.02 11.02 0 -0.02(-0.22%)
Sep 26, 2022 11.04 11.04 11.04 11.04 6 -0.08(-0.68%)
Sep 23, 2022 11.12 11.12 11.12 11.12 101 -0.28(-2.43%)
Sep 22, 2022 11.39 11.39 11.39 11.39 0 -0.24(-2.05%)
Sep 21, 2022 11.63 11.63 11.63 11.63 30 -0.15(-1.24%)
Sep 20, 2022 11.80 11.80 11.78 11.78 109 -0.19(-1.56%)
Sep 19, 2022 11.97 11.97 11.97 11.97 0 +0.01(+0.06%)
Sep 16, 2022 11.94 11.96 11.94 11.96 101 -0.16(-1.28%)
Sep 15, 2022 12.11 12.11 12.11 12.11 1 -0.17(-1.36%)
Sep 14, 2022 12.25 12.28 12.25 12.28 266 +0.08(+0.62%)
Sep 13, 2022 12.21 12.21 12.21 12.21 79 -0.48(-3.77%)
Sep 12, 2022 12.68 12.68 12.68 12.68 43 +0.19(+1.52%)
Sep 09, 2022 12.49 12.49 12.49 12.49 101 +0.30(+2.43%)
Sep 08, 2022 12.14 12.20 12.14 12.20 1,645 +0.06(+0.53%)
Sep 07, 2022 12.01 12.13 12.01 12.13 499 +0.22(+1.86%)
Sep 06, 2022 11.91 11.91 11.91 11.91 10 -0.09(-0.78%)
Sep 02, 2022 12.01 12.01 12.01 12.01 101 -0.16(-1.28%)
Sep 01, 2022 11.97 12.16 11.97 12.16 290 -0.21(-1.68%)
Aug 31, 2022 12.37 12.37 12.37 12.37 0 +0.03(+0.23%)
Aug 30, 2022 12.33 12.34 12.33 12.34 2,037 -0.13(-1.07%)
Aug 29, 2022 12.51 12.51 12.47 12.47 108 -0.08(-0.66%)
Aug 26, 2022 12.63 12.64 12.56 12.56 7,309 -0.41(-3.14%)
Aug 25, 2022 12.94 12.96 12.90 12.96 1,114 +0.23(+1.78%)
Aug 24, 2022 12.74 12.74 12.74 12.74 0 +0.11(+0.84%)
Aug 23, 2022 12.63 12.63 12.63 12.63 22 +0.02(+0.16%)
Aug 22, 2022 12.63 12.63 12.61 12.61 2,454 -0.22(-1.72%)
Aug 19, 2022 12.83 12.83 12.83 12.83 101 -0.30(-2.32%)
Aug 18, 2022 13.14 13.14 13.14 13.14 1 -0.03(-0.26%)
Aug 17, 2022 13.17 13.17 13.17 13.17 0 -0.25(-1.83%)
Aug 16, 2022 13.42 13.42 13.42 13.42 1 -0.12(-0.91%)
Aug 15, 2022 13.54 13.54 13.54 13.54 66 -0.01(-0.08%)
Aug 12, 2022 13.55 13.55 13.55 13.55 0 +0.08(+0.63%)
Aug 11, 2022 13.60 13.60 13.46 13.46 356 +0.01(+0.04%)
Aug 10, 2022 13.46 13.46 13.46 13.46 103 +0.41(+3.15%)
Aug 09, 2022 13.03 13.05 13.03 13.05 124 -0.20(-1.51%)
Aug 08, 2022 13.21 13.27 13.21 13.25 483 +0.05(+0.37%)
Aug 05, 2022 13.18 13.20 13.18 13.20 1,098 -0.06(-0.44%)
Aug 04, 2022 13.20 13.26 13.20 13.26 426 +0.12(+0.89%)
Aug 03, 2022 13.14 13.14 13.14 13.14 106 +0.19(+1.46%)
Aug 02, 2022 12.95 12.95 12.95 12.95 585 +0.01(+0.08%)
Aug 01, 2022 12.94 12.94 12.94 12.94 0 -0.05(-0.37%)
Jul 29, 2022 12.93 12.99 12.93 12.99 104 +0.08(+0.62%)
Jul 28, 2022 12.85 12.91 12.84 12.91 835 +0.05(+0.38%)
Jul 27, 2022 12.67 12.86 12.67 12.86 284 +0.38(+3.02%)
Jul 26, 2022 12.48 12.48 12.48 12.48 0 -0.18(-1.39%)
Jul 25, 2022 12.67 12.67 12.66 12.66 101 -0.00(-0.01%)
Jul 22, 2022 12.75 12.75 12.64 12.66 3,066 -0.21(-1.66%)
Jul 21, 2022 12.87 12.87 12.87 12.87 8 +0.21(+1.69%)
Jul 20, 2022 12.62 12.68 12.58 12.66 2,034 +0.19(+1.56%)
Jul 19, 2022 12.47 12.47 12.47 12.47 19 +0.28(+2.33%)
Jul 18, 2022 12.18 12.18 12.18 12.18 9 +0.09(+0.75%)
Jul 15, 2022 12.09 12.09 12.09 12.09 101 +0.07(+0.55%)
Jul 14, 2022 11.98 12.06 11.92 12.03 1,470 -0.13(-1.10%)
Jul 13, 2022 12.12 12.16 12.12 12.16 132 +0.06(+0.53%)
Jul 12, 2022 12.05 12.10 12.05 12.10 367 -0.03(-0.28%)
Jul 11, 2022 12.16 12.21 12.13 12.13 16,792 -0.43(-3.39%)
Jul 08, 2022 12.55 12.55 12.55 12.55 101 -0.07(-0.56%)
Jul 07, 2022 12.63 12.63 12.63 12.63 2 +0.37(+3.00%)
Jul 06, 2022 12.24 12.26 12.24 12.26 111 -0.14(-1.11%)
Jul 05, 2022 12.37 12.40 12.37 12.40 292 +0.04(+0.36%)
Jul 01, 2022 12.19 12.35 12.19 12.35 9,059 +0.08(+0.62%)
Jun 30, 2022 12.28 12.28 12.28 12.28 26 -0.08(-0.68%)
Jun 29, 2022 12.32 12.37 12.32 12.36 731 -0.10(-0.77%)
Jun 28, 2022 12.80 12.80 12.46 12.46 501 -0.23(-1.78%)
Jun 27, 2022 12.65 12.74 12.65 12.68 2,157 +0.01(+0.07%)
Jun 24, 2022 12.64 12.67 12.64 12.67 256 +0.39(+3.16%)
Jun 23, 2022 12.14 12.31 12.14 12.28 439 +0.07(+0.58%)
Jun 22, 2022 12.21 12.21 12.21 12.21 190 -0.08(-0.62%)
Jun 21, 2022 12.29 12.29 12.29 12.29 3 +0.23(+1.94%)
Jun 17, 2022 12.07 12.07 12.05 12.05 129 +0.19(+1.61%)
Jun 16, 2022 11.88 11.91 11.86 11.86 3,825 -0.54(-4.37%)
Jun 15, 2022 12.41 12.41 12.41 12.41 67 +0.21(+1.71%)
Jun 14, 2022 12.21 12.22 12.17 12.20 2,867 -0.03(-0.22%)
Jun 13, 2022 12.22 12.22 12.22 12.22 76 -0.55(-4.33%)
Jun 10, 2022 12.81 12.81 12.78 12.78 106 -0.30(-2.32%)
Jun 09, 2022 13.14 13.14 13.08 13.08 101 -0.41(-3.00%)
Jun 08, 2022 13.46 13.48 13.46 13.48 162 -0.01(-0.11%)
Jun 07, 2022 13.31 13.50 13.31 13.50 881 +0.05(+0.39%)
Jun 06, 2022 13.51 13.51 13.40 13.45 2,605 +0.15(+1.16%)
Jun 03, 2022 13.30 13.32 13.28 13.29 2,503 -0.20(-1.45%)
Jun 02, 2022 13.41 13.49 13.41 13.49 445 +0.30(+2.28%)
Jun 01, 2022 13.43 13.43 13.19 13.19 1,213 -0.12(-0.88%)
May 31, 2022 13.34 13.37 13.30 13.30 1,020 +0.06(+0.49%)
May 27, 2022 13.16 13.24 13.12 13.24 3,053 +0.21(+1.65%)
May 26, 2022 12.94 13.05 12.94 13.02 6,071 +0.27(+2.11%)
May 25, 2022 12.68 12.75 12.68 12.75 145 +0.11(+0.87%)
May 24, 2022 12.61 12.65 12.61 12.64 386 -0.35(-2.69%)
May 23, 2022 12.88 12.99 12.85 12.99 4,645 +0.15(+1.19%)
May 20, 2022 13.02 13.02 12.70 12.84 1,172 +0.02(+0.18%)
May 19, 2022 12.65 12.88 12.63 12.82 16,635 +0.19(+1.48%)
May 18, 2022 12.74 12.74 12.63 12.63 4,478 -0.30(-2.29%)
May 17, 2022 12.88 12.93 12.88 12.93 242 +0.29(+2.30%)
May 16, 2022 12.62 12.66 12.62 12.64 212 -0.03(-0.27%)
May 13, 2022 12.65 12.67 12.65 12.67 808 +0.40(+3.27%)
May 12, 2022 12.31 12.41 12.25 12.27 1,330 +0.01(+0.11%)
May 11, 2022 12.57 12.58 12.26 12.26 1,298 -0.20(-1.63%)
May 10, 2022 12.64 12.64 12.36 12.46 1,005 +0.08(+0.64%)
May 09, 2022 12.55 12.55 12.34 12.38 3,868 -0.57(-4.37%)
May 06, 2022 13.01 13.01 12.92 12.94 1,776 -0.29(-2.19%)
May 05, 2022 13.59 13.59 13.23 13.23 11,129 -0.42(-3.08%)
May 04, 2022 13.34 13.66 13.34 13.66 664 +0.18(+1.34%)
May 03, 2022 13.48 13.48 13.48 13.48 103 +0.01(+0.08%)
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.