Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.00 16.92 15.00 16.47 67,573 +0.57(+3.58%)
Apr 27, 2023 14.70 16.92 14.40 15.90 128,034 -0.90(-5.36%)
Apr 26, 2023 21.90 23.85 14.19 16.80 2,266,566 +4.20(+33.33%)
Apr 25, 2023 12.30 12.60 11.40 12.60 26,560 +0.00(+0.00%)
Apr 24, 2023 12.60 13.47 12.30 12.60 19,875 -1.39(-9.95%)
Apr 21, 2023 13.50 14.10 13.20 13.99 15,846 +0.04(+0.30%)
Apr 20, 2023 15.59 15.90 12.95 13.95 47,039 -2.13(-13.25%)
Apr 19, 2023 16.20 17.70 15.60 16.08 61,611 -2.54(-13.62%)
Apr 18, 2023 17.40 20.40 16.38 18.61 168,826 +2.23(+13.60%)
Apr 17, 2023 17.06 17.06 15.90 16.39 38,148 -0.65(-3.84%)
Apr 14, 2023 15.90 17.39 15.31 17.04 100,955 -0.34(-1.97%)
Apr 13, 2023 15.00 17.70 14.73 17.38 149,795 +0.58(+3.46%)
Apr 12, 2023 17.60 19.47 15.00 16.80 831,488 +3.81(+29.33%)
Apr 11, 2023 13.80 16.35 12.00 12.99 358,189 +0.62(+4.97%)
Apr 10, 2023 11.49 12.63 10.80 12.38 94,399 +1.72(+16.16%)
Apr 06, 2023 10.20 11.70 9.600 10.65 48,073 +0.83(+8.43%)
Apr 05, 2023 11.70 11.94 9.600 9.825 70,432 -1.54(-13.59%)
Apr 04, 2023 12.30 12.54 10.80 11.37 46,463 -1.17(-9.33%)
Apr 03, 2023 13.50 13.80 12.30 12.54 40,516 -0.73(-5.47%)
Mar 31, 2023 12.60 13.42 12.60 13.27 21,325 +0.60(+4.76%)
Mar 30, 2023 13.39 14.10 12.42 12.66 36,837 -1.14(-8.24%)
Mar 29, 2023 14.11 14.94 12.90 13.80 24,403 -0.75(-5.15%)
Mar 28, 2023 15.03 15.60 14.10 14.55 18,917 -0.49(-3.27%)
Mar 27, 2023 15.25 15.89 14.98 15.04 15,332 -0.26(-1.69%)
Mar 24, 2023 14.40 15.90 14.40 15.30 16,720 +0.66(+4.51%)
Mar 23, 2023 15.73 16.05 14.40 14.64 20,758 -1.26(-7.92%)
Mar 22, 2023 15.60 17.09 15.45 15.90 37,899 +0.00(+0.00%)
Mar 21, 2023 15.60 17.10 15.00 15.90 51,346 +0.54(+3.52%)
Mar 20, 2023 16.50 16.50 15.16 15.36 19,989 +0.09(+0.61%)
Mar 17, 2023 17.67 18.00 12.30 15.27 63,988 -4.53(-22.89%)
Mar 16, 2023 19.80 20.70 19.20 19.80 29,478 -0.15(-0.74%)
Mar 15, 2023 18.30 20.18 18.30 19.95 22,825 +1.05(+5.54%)
Mar 14, 2023 21.90 22.50 18.90 18.90 38,428 -2.59(-12.04%)
Mar 13, 2023 19.80 22.03 19.80 21.49 22,111 +1.15(+5.67%)
Mar 10, 2023 19.86 21.96 19.54 20.33 35,631 -0.05(-0.26%)
Mar 09, 2023 21.96 22.46 19.50 20.39 26,763 -1.66(-7.54%)
Mar 08, 2023 23.40 24.00 21.60 22.05 30,344 -1.35(-5.77%)
Mar 07, 2023 25.80 26.10 22.95 23.40 47,213 -2.10(-8.24%)
Mar 06, 2023 27.60 27.84 25.20 25.50 45,171 -2.10(-7.61%)
Mar 03, 2023 28.80 29.40 27.30 27.60 33,005 -1.44(-4.96%)
Mar 02, 2023 27.75 31.20 27.03 29.04 70,722 -1.26(-4.16%)
Mar 01, 2023 35.40 36.00 29.43 30.30 152,998 -10.80(-26.28%)
Feb 28, 2023 35.10 44.40 35.10 41.10 130,624 +5.40(+15.13%)
Feb 27, 2023 36.00 37.20 34.50 35.70 34,161 -1.50(-4.03%)
Feb 24, 2023 36.30 39.00 34.50 37.20 25,955 -0.90(-2.36%)
Feb 23, 2023 38.70 39.87 36.00 38.10 22,636 -0.60(-1.55%)
Feb 22, 2023 37.50 38.85 36.75 38.70 18,144 +1.20(+3.20%)
Feb 21, 2023 38.70 39.60 34.80 37.50 31,621 -2.70(-6.72%)
Feb 17, 2023 41.10 41.40 39.00 40.20 21,036 -1.80(-4.29%)
Feb 16, 2023 43.50 45.00 41.40 42.00 23,365 -1.50(-3.45%)
Feb 15, 2023 42.60 46.20 42.30 43.50 34,341 -1.80(-3.97%)
Feb 14, 2023 41.70 46.50 40.80 45.30 59,941 +1.50(+3.42%)
Feb 13, 2023 39.30 44.40 38.10 43.80 64,179 +4.50(+11.45%)
Feb 10, 2023 40.50 40.50 36.90 39.30 47,254 -1.80(-4.38%)
Feb 09, 2023 42.60 43.77 40.20 41.10 40,806 -0.30(-0.72%)
Feb 08, 2023 42.30 42.60 39.60 41.40 48,670 -1.80(-4.17%)
Feb 07, 2023 45.00 45.00 41.10 43.20 65,177 -1.80(-4.00%)
Feb 06, 2023 45.90 46.80 44.10 45.00 67,143 -0.30(-0.66%)
Feb 03, 2023 45.30 47.70 44.40 45.30 86,018 -2.10(-4.43%)
Feb 02, 2023 45.00 51.15 44.10 47.40 212,423 +2.40(+5.33%)
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.