Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 13.49 13.71 13.12 13.19 1,000,171 +0.14(+1.07%)
May 05, 2023 12.76 13.38 12.65 13.05 1,623,564 +0.71(+5.75%)
May 04, 2023 13.15 13.63 12.25 12.34 1,993,247 -0.49(-3.82%)
May 03, 2023 12.66 13.19 12.53 12.83 1,274,915 -0.10(-0.77%)
May 02, 2023 13.27 13.34 12.58 12.93 1,195,314 -0.67(-4.93%)
May 01, 2023 13.30 13.72 13.13 13.60 969,995 +0.04(+0.29%)
Apr 28, 2023 13.02 13.69 12.89 13.56 845,943 +0.52(+3.99%)
Apr 27, 2023 12.93 13.08 12.63 13.04 1,158,728 +0.20(+1.56%)
Apr 26, 2023 13.45 13.58 12.75 12.84 1,855,155 -0.79(-5.80%)
Apr 25, 2023 13.69 13.81 13.41 13.63 1,272,723 -0.36(-2.57%)
Apr 24, 2023 13.56 14.02 13.49 13.99 1,057,725 +0.34(+2.49%)
Apr 21, 2023 13.81 13.81 13.41 13.65 1,387,183 -0.20(-1.44%)
Apr 20, 2023 13.83 13.90 13.53 13.85 1,406,074 -0.28(-1.98%)
Apr 19, 2023 13.98 14.13 13.84 14.13 1,059,516 -0.18(-1.26%)
Apr 18, 2023 14.30 14.40 14.02 14.31 936,919 -0.05(-0.35%)
Apr 17, 2023 14.85 14.91 14.28 14.36 898,713 -0.40(-2.71%)
Apr 14, 2023 14.96 15.08 14.56 14.76 820,287 -0.19(-1.27%)
Apr 13, 2023 14.72 15.12 14.63 14.95 1,020,416 +0.33(+2.26%)
Apr 12, 2023 14.66 14.79 14.48 14.62 864,020 +0.03(+0.21%)
Apr 11, 2023 14.25 14.67 14.14 14.59 1,415,868 +0.53(+3.77%)
Apr 10, 2023 13.99 14.37 13.91 14.06 1,372,194 +0.21(+1.52%)
Apr 06, 2023 14.01 14.15 13.84 13.85 828,922 -0.32(-2.26%)
Apr 05, 2023 14.16 14.31 13.85 14.17 926,456 +0.02(+0.14%)
Apr 04, 2023 14.46 14.50 13.93 14.15 1,318,778 -0.24(-1.67%)
Apr 03, 2023 13.83 14.46 13.60 14.39 2,550,289 +1.38(+10.61%)
Mar 31, 2023 12.97 13.11 12.82 13.01 880,667 +0.21(+1.64%)
Mar 30, 2023 13.06 13.08 12.70 12.80 810,742 -0.08(-0.62%)
Mar 29, 2023 13.11 13.13 12.75 12.88 827,763 +0.03(+0.23%)
Mar 28, 2023 12.88 13.11 12.75 12.85 1,024,951 -0.08(-0.62%)
Mar 27, 2023 12.60 13.00 12.17 12.93 966,093 +0.56(+4.53%)
Mar 24, 2023 11.84 12.41 11.67 12.37 996,913 +0.18(+1.48%)
Mar 23, 2023 12.42 12.81 12.01 12.19 1,244,765 -0.09(-0.73%)
Mar 22, 2023 12.41 12.82 12.25 12.28 1,360,533 -0.15(-1.21%)
Mar 21, 2023 12.26 12.66 12.10 12.43 1,628,754 +0.84(+7.25%)
Mar 20, 2023 11.72 12.08 11.57 11.59 1,981,738 -0.13(-1.11%)
Mar 17, 2023 11.86 11.89 11.32 11.72 5,167,717 -0.25(-2.09%)
Mar 16, 2023 11.45 12.08 11.45 11.97 1,657,290 +0.35(+3.01%)
Mar 15, 2023 12.50 12.51 11.32 11.62 3,143,602 -1.37(-10.55%)
Mar 14, 2023 12.94 13.61 12.72 12.99 1,867,293 +0.16(+1.25%)
Mar 13, 2023 12.90 13.50 12.70 12.83 1,778,250 -0.62(-4.61%)
Mar 10, 2023 13.78 14.16 13.34 13.45 1,687,301 -0.24(-1.75%)
Mar 09, 2023 14.16 14.91 13.66 13.69 2,188,292 -0.49(-3.46%)
Mar 08, 2023 14.15 14.52 13.83 14.18 1,562,217 -0.21(-1.46%)
Mar 07, 2023 14.54 14.74 14.22 14.39 1,213,765 -0.23(-1.57%)
Mar 06, 2023 14.92 15.07 14.61 14.62 1,272,647 -0.52(-3.43%)
Mar 03, 2023 14.38 15.41 14.33 15.14 1,492,103 +0.57(+3.91%)
Mar 02, 2023 13.92 14.59 13.74 14.57 1,066,830 +0.50(+3.55%)
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.