Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 12.00 12.80 11.93 12.47 4,334,887 +0.69(+5.86%)
May 05, 2023 12.00 12.26 11.61 11.78 4,265,404 -0.07(-0.59%)
May 04, 2023 13.28 13.53 11.73 11.85 6,252,154 -1.68(-12.42%)
May 03, 2023 14.15 14.18 13.44 13.53 6,564,920 -0.66(-4.65%)
May 02, 2023 14.60 14.63 14.18 14.19 2,377,694 -0.54(-3.67%)
May 01, 2023 14.72 14.95 14.35 14.73 2,608,858 -0.05(-0.34%)
Apr 28, 2023 14.64 14.80 14.10 14.78 2,767,888 -0.32(-2.12%)
Apr 27, 2023 15.19 15.36 14.69 15.10 2,171,477 +0.26(+1.75%)
Apr 26, 2023 15.41 15.65 14.80 14.84 2,118,484 -0.12(-0.80%)
Apr 25, 2023 15.73 15.73 14.94 14.96 2,585,495 -1.00(-6.27%)
Apr 24, 2023 16.57 17.11 15.45 15.96 3,324,578 -0.47(-2.86%)
Apr 21, 2023 16.29 16.67 15.95 16.43 2,769,582 +0.11(+0.67%)
Apr 20, 2023 16.68 17.07 16.26 16.32 2,341,284 -0.11(-0.67%)
Apr 19, 2023 16.34 16.61 16.14 16.43 2,011,105 -0.32(-1.91%)
Apr 18, 2023 16.12 16.80 16.10 16.75 3,423,199 +1.02(+6.48%)
Apr 17, 2023 15.92 16.13 15.55 15.73 1,734,001 -0.20(-1.26%)
Apr 14, 2023 16.23 16.52 15.73 15.93 1,617,272 -0.49(-2.98%)
Apr 13, 2023 16.71 17.24 16.41 16.42 2,580,663 +0.01(+0.06%)
Apr 12, 2023 17.43 17.48 16.37 16.41 3,010,331 -0.48(-2.84%)
Apr 11, 2023 16.27 17.00 16.24 16.89 4,947,031 +1.27(+8.13%)
Apr 10, 2023 15.30 15.65 15.13 15.62 1,974,171 -0.12(-0.76%)
Apr 06, 2023 15.38 15.86 15.26 15.74 2,086,751 +0.10(+0.64%)
Apr 05, 2023 16.95 16.95 15.36 15.64 4,557,608 -1.37(-8.05%)
Apr 04, 2023 16.81 17.29 16.64 17.01 3,919,882 +0.50(+3.03%)
Apr 03, 2023 17.37 17.69 16.30 16.51 4,596,333 -1.25(-7.04%)
Mar 31, 2023 16.84 18.08 16.72 17.76 4,811,115 +0.81(+4.78%)
Mar 30, 2023 16.81 17.13 16.68 16.95 2,121,367 +0.39(+2.36%)
Mar 29, 2023 16.56 17.16 16.21 16.56 3,888,812 +0.14(+0.85%)
Mar 28, 2023 16.26 16.59 15.97 16.42 2,429,068 +0.03(+0.18%)
Mar 27, 2023 16.29 16.63 15.92 16.39 4,138,316 +0.36(+2.25%)
Mar 24, 2023 15.82 16.15 15.65 16.03 2,216,428 +0.09(+0.56%)
Mar 23, 2023 15.76 16.55 15.53 15.94 3,079,391 +0.40(+2.57%)
Mar 22, 2023 16.00 16.39 15.49 15.54 2,690,740 -0.52(-3.24%)
Mar 21, 2023 15.48 16.24 15.42 16.06 3,058,867 +0.73(+4.76%)
Mar 20, 2023 15.20 15.58 15.03 15.33 2,875,697 -0.09(-0.58%)
Mar 17, 2023 16.33 16.34 15.33 15.42 7,313,745 -0.69(-4.28%)
Mar 16, 2023 14.57 16.15 14.54 16.11 6,499,780 +1.54(+10.57%)
Mar 15, 2023 13.58 14.86 13.42 14.57 4,655,823 +0.72(+5.20%)
Mar 14, 2023 13.96 14.29 13.61 13.85 2,597,465 +0.39(+2.90%)
Mar 13, 2023 13.10 13.72 12.81 13.46 3,202,243 +0.08(+0.60%)
Mar 10, 2023 14.12 14.12 12.97 13.38 5,670,206 -0.80(-5.64%)
Mar 09, 2023 15.20 15.49 14.09 14.18 3,656,003 -1.17(-7.62%)
Mar 08, 2023 15.10 15.41 14.90 15.35 3,060,136 +0.22(+1.45%)
Mar 07, 2023 14.93 15.65 14.81 15.13 5,238,621 +0.13(+0.87%)
Mar 06, 2023 15.15 15.61 14.84 15.00 5,337,035 +0.04(+0.27%)
Mar 03, 2023 13.56 14.98 13.55 14.96 5,490,381 +1.43(+10.57%)
Mar 02, 2023 13.36 13.80 13.22 13.53 2,444,965 -0.08(-0.59%)
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.