Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.57 11.14 10.43 10.84 1,469,887 +0.27(+2.55%)
Apr 27, 2023 10.72 10.96 10.29 10.57 1,568,056 -0.01(-0.09%)
Apr 26, 2023 11.07 11.14 10.51 10.58 1,662,299 -0.43(-3.91%)
Apr 25, 2023 11.52 11.55 11.00 11.01 1,253,097 -0.64(-5.49%)
Apr 24, 2023 12.30 12.52 11.65 11.65 1,253,774 -0.74(-5.97%)
Apr 21, 2023 12.59 12.65 12.08 12.39 1,270,427 -0.26(-2.06%)
Apr 20, 2023 12.83 13.18 12.60 12.65 1,018,603 -0.41(-3.14%)
Apr 19, 2023 12.81 13.17 12.72 13.06 688,728 +0.03(+0.23%)
Apr 18, 2023 13.26 13.30 12.86 13.03 696,727 -0.11(-0.84%)
Apr 17, 2023 12.80 13.29 12.70 13.14 907,663 +0.16(+1.23%)
Apr 14, 2023 13.66 13.68 12.85 12.98 1,137,667 -0.65(-4.77%)
Apr 13, 2023 13.53 13.87 13.39 13.63 581,554 +0.21(+1.56%)
Apr 12, 2023 14.45 14.66 13.38 13.42 748,838 -0.69(-4.89%)
Apr 11, 2023 14.14 14.53 13.98 14.11 626,063 +0.07(+0.50%)
Apr 10, 2023 13.51 14.05 13.48 14.04 645,238 +0.20(+1.45%)
Apr 06, 2023 13.52 14.24 13.16 13.84 862,015 +0.33(+2.44%)
Apr 05, 2023 13.74 13.88 13.20 13.51 807,113 -0.45(-3.22%)
Apr 04, 2023 14.35 14.40 13.60 13.96 1,174,304 -0.24(-1.69%)
Apr 03, 2023 14.20 14.61 13.84 14.20 1,017,844 -0.06(-0.42%)
Mar 31, 2023 13.95 15.05 13.86 14.26 1,884,373 +0.55(+4.01%)
Mar 30, 2023 13.47 13.72 13.33 13.71 1,078,892 +0.55(+4.18%)
Mar 29, 2023 12.67 13.35 12.58 13.16 1,047,510 +0.81(+6.56%)
Mar 28, 2023 12.46 12.79 12.28 12.35 919,197 -0.24(-1.91%)
Mar 27, 2023 13.03 13.16 12.30 12.59 1,029,266 -0.36(-2.78%)
Mar 24, 2023 12.52 13.04 12.44 12.95 1,151,816 +0.21(+1.65%)
Mar 23, 2023 13.01 13.61 12.57 12.74 1,155,004 -0.22(-1.70%)
Mar 22, 2023 13.52 13.71 12.87 12.96 1,092,135 -0.49(-3.64%)
Mar 21, 2023 13.04 13.58 13.04 13.45 902,049 +0.72(+5.66%)
Mar 20, 2023 13.22 13.31 12.68 12.73 1,051,808 -0.62(-4.64%)
Mar 17, 2023 13.95 14.00 13.25 13.35 1,106,198 -0.71(-5.05%)
Mar 16, 2023 13.38 14.26 13.29 14.06 1,088,631 +0.56(+4.15%)
Mar 15, 2023 13.20 13.57 12.84 13.50 1,418,485 -0.21(-1.53%)
Mar 14, 2023 14.48 14.80 13.48 13.71 1,132,532 -0.07(-0.51%)
Mar 13, 2023 13.16 14.20 12.89 13.78 1,192,951 +0.26(+1.92%)
Mar 10, 2023 13.51 13.66 12.75 13.52 1,921,013 -0.26(-1.89%)
Mar 09, 2023 14.44 14.69 13.72 13.78 1,058,083 -0.79(-5.42%)
Mar 08, 2023 14.71 14.87 14.46 14.57 736,147 -0.13(-0.88%)
Mar 07, 2023 15.00 15.17 14.63 14.70 781,139 -0.30(-2.00%)
Mar 06, 2023 15.83 16.01 14.97 15.00 737,236 -0.58(-3.72%)
Mar 03, 2023 14.95 15.86 14.88 15.58 1,164,672 +0.67(+4.49%)
Mar 02, 2023 14.78 15.11 14.47 14.91 1,173,079 -0.29(-1.91%)
Mar 01, 2023 16.31 16.40 14.85 15.20 1,523,800 -1.10(-6.75%)
Feb 28, 2023 15.91 16.88 15.69 16.30 1,178,225 +0.39(+2.45%)
Feb 27, 2023 16.29 16.46 15.73 15.91 1,117,106 -0.03(-0.19%)
Feb 24, 2023 16.26 16.34 15.52 15.94 1,299,162 -0.99(-5.85%)
Feb 23, 2023 17.38 18.88 15.69 16.93 3,252,993 +0.52(+3.17%)
Feb 22, 2023 16.00 16.64 15.86 16.41 1,457,143 +0.53(+3.34%)
Feb 21, 2023 16.25 16.45 15.67 15.88 980,881 -0.80(-4.80%)
Feb 17, 2023 17.04 17.15 16.43 16.68 925,966 -0.60(-3.47%)
Feb 16, 2023 18.10 18.35 17.26 17.28 1,326,736 -1.43(-7.64%)
Feb 15, 2023 17.04 18.77 17.01 18.71 1,604,598 +1.91(+11.37%)
Feb 14, 2023 16.43 16.83 15.86 16.80 1,319,654 +0.12(+0.72%)
Feb 13, 2023 16.23 16.77 15.80 16.68 749,301 +0.50(+3.09%)
Feb 10, 2023 16.16 16.42 15.84 16.18 1,078,383 -0.35(-2.12%)
Feb 09, 2023 17.70 17.70 16.51 16.53 1,281,326 -0.78(-4.51%)
Feb 08, 2023 18.09 18.92 17.31 17.31 1,249,419 -0.86(-4.73%)
Feb 07, 2023 18.16 18.67 17.55 18.17 1,072,024 +0.04(+0.22%)
Feb 06, 2023 18.01 18.55 17.72 18.13 957,771 -0.23(-1.25%)
Feb 03, 2023 17.92 19.54 17.27 18.36 1,851,925 -0.47(-2.50%)
Feb 02, 2023 17.33 19.94 17.25 18.83 3,173,931 +2.13(+12.75%)
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.