Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.36 12.82 12.21 12.56 4,975,047 +0.06(+0.48%)
May 30, 2023 12.20 12.56 12.20 12.50 1,716,275 +0.33(+2.71%)
May 26, 2023 12.34 12.46 12.05 12.17 1,238,949 -0.11(-0.90%)
May 25, 2023 12.24 12.61 12.12 12.28 2,059,441 +0.03(+0.24%)
May 24, 2023 12.59 12.63 12.07 12.25 1,878,812 -0.40(-3.16%)
May 23, 2023 12.02 13.04 12.02 12.65 2,949,699 +0.52(+4.29%)
May 22, 2023 11.59 12.30 11.46 12.13 2,709,728 +0.47(+4.03%)
May 19, 2023 11.53 11.84 11.36 11.66 2,925,852 +0.14(+1.22%)
May 18, 2023 12.47 12.47 11.49 11.52 4,592,864 -1.01(-8.06%)
May 17, 2023 13.02 13.72 12.00 12.53 8,270,281 -1.85(-12.87%)
May 16, 2023 14.42 14.62 14.32 14.38 2,569,935 -0.13(-0.90%)
May 15, 2023 14.25 14.53 14.10 14.51 1,831,362 +0.34(+2.40%)
May 12, 2023 13.95 14.19 13.94 14.17 1,802,241 +0.23(+1.65%)
May 11, 2023 14.09 14.18 13.90 13.94 1,075,180 -0.31(-2.18%)
May 10, 2023 14.26 14.33 14.04 14.25 1,064,882 +0.20(+1.42%)
May 09, 2023 14.15 14.15 13.99 14.05 975,208 -0.25(-1.75%)
May 08, 2023 14.38 14.46 14.25 14.30 924,792 -0.07(-0.49%)
May 05, 2023 14.24 14.48 14.24 14.37 1,401,828 +0.27(+1.91%)
May 04, 2023 14.17 14.38 13.94 14.10 1,033,794 -0.15(-1.05%)
May 03, 2023 14.24 14.54 14.14 14.25 1,463,179 +0.09(+0.64%)
May 02, 2023 14.33 14.41 13.97 14.16 1,477,026 -0.22(-1.53%)
May 01, 2023 14.37 14.57 14.32 14.38 749,543 -0.08(-0.55%)
Apr 28, 2023 14.14 14.62 14.12 14.46 1,137,535 +0.25(+1.76%)
Apr 27, 2023 14.11 14.28 13.88 14.21 1,086,822 +0.26(+1.86%)
Apr 26, 2023 14.08 14.23 13.92 13.95 851,940 -0.14(-0.99%)
Apr 25, 2023 14.10 14.28 14.01 14.09 1,029,223 -0.21(-1.47%)
Apr 24, 2023 14.32 14.46 14.17 14.30 971,245 -0.01(-0.07%)
Apr 21, 2023 14.25 14.59 14.20 14.31 1,326,157 +0.19(+1.35%)
Apr 20, 2023 14.17 14.25 14.06 14.12 953,904 -0.14(-0.98%)
Apr 19, 2023 14.29 14.37 13.96 14.26 1,389,998 -0.22(-1.52%)
Apr 18, 2023 14.71 14.72 14.40 14.48 1,475,588 -0.19(-1.30%)
Apr 17, 2023 14.79 14.87 14.46 14.67 983,113 -0.16(-1.08%)
Apr 14, 2023 14.89 15.04 14.68 14.83 707,213 -0.15(-1.00%)
Apr 13, 2023 14.76 15.04 14.70 14.98 1,022,485 +0.36(+2.46%)
Apr 12, 2023 14.98 15.08 14.62 14.62 941,133 -0.13(-0.88%)
Apr 11, 2023 14.82 14.94 14.71 14.75 967,429 +0.03(+0.20%)
Apr 10, 2023 14.35 14.77 14.29 14.72 1,666,193 +0.24(+1.66%)
Apr 06, 2023 14.56 14.64 14.37 14.48 629,710 -0.16(-1.09%)
Apr 05, 2023 14.52 14.66 14.39 14.64 1,872,299 +0.02(+0.14%)
Apr 04, 2023 14.75 14.82 14.51 14.62 1,413,835 -0.14(-0.95%)
Apr 03, 2023 14.65 14.84 14.58 14.76 1,637,657 +0.00(+0.00%)
Mar 31, 2023 14.52 14.78 14.47 14.76 981,660 +0.30(+2.07%)
Mar 30, 2023 14.44 14.64 14.36 14.46 808,687 +0.17(+1.19%)
Mar 29, 2023 14.29 14.37 14.14 14.29 784,302 +0.20(+1.42%)
Mar 28, 2023 14.07 14.16 13.95 14.09 781,936 -0.07(-0.49%)
Mar 27, 2023 14.15 14.44 14.00 14.16 1,589,457 +0.18(+1.29%)
Mar 24, 2023 13.57 14.00 13.50 13.98 1,007,857 +0.22(+1.60%)
Mar 23, 2023 13.74 14.09 13.68 13.76 1,286,368 +0.16(+1.18%)
Mar 22, 2023 14.13 14.13 13.58 13.60 1,217,313 -0.57(-4.02%)
Mar 21, 2023 14.12 14.20 13.98 14.17 1,486,575 +0.41(+2.98%)
Mar 20, 2023 13.65 13.78 13.40 13.76 2,064,337 +0.11(+0.81%)
Mar 17, 2023 13.74 13.86 13.35 13.65 2,796,878 -0.25(-1.80%)
Mar 16, 2023 13.62 13.97 13.26 13.90 2,522,633 +0.28(+2.06%)
Mar 15, 2023 14.01 14.05 13.27 13.62 2,741,341 -0.80(-5.55%)
Mar 14, 2023 14.69 14.96 14.22 14.42 1,259,842 +0.17(+1.19%)
Mar 13, 2023 14.48 14.70 14.22 14.25 1,418,004 -0.35(-2.40%)
Mar 10, 2023 15.19 15.23 14.38 14.60 1,511,712 -0.58(-3.82%)
Mar 09, 2023 15.36 15.60 15.18 15.18 1,485,936 -0.16(-1.04%)
Mar 08, 2023 15.19 15.64 15.17 15.34 1,694,158 +0.12(+0.79%)
Mar 07, 2023 15.44 15.68 15.18 15.22 1,394,343 -0.28(-1.81%)
Mar 06, 2023 15.80 16.00 15.50 15.50 1,260,415 -0.25(-1.59%)
Mar 03, 2023 15.94 16.05 15.62 15.75 1,040,825 -0.04(-0.25%)
Mar 02, 2023 15.48 15.81 15.35 15.79 1,032,873 +0.20(+1.28%)
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.