Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.23 11.51 11.23 11.48 2,322,585 +0.25(+2.19%)
Jun 29, 2023 11.20 11.38 11.16 11.24 2,877,733 +0.09(+0.80%)
Jun 28, 2023 11.27 11.35 11.12 11.15 1,449,632 -0.16(-1.40%)
Jun 27, 2023 11.64 11.64 11.27 11.31 1,569,335 -0.21(-1.80%)
Jun 26, 2023 11.37 11.68 11.25 11.51 2,006,045 +0.05(+0.43%)
Jun 23, 2023 11.38 11.58 11.38 11.46 2,764,113 -0.10(-0.85%)
Jun 22, 2023 11.60 11.75 11.46 11.56 1,909,398 -0.06(-0.51%)
Jun 21, 2023 11.22 11.73 11.18 11.62 2,562,343 +0.39(+3.51%)
Jun 20, 2023 11.80 11.92 11.02 11.23 2,373,041 -0.65(-5.48%)
Jun 16, 2023 12.42 12.43 11.83 11.88 1,647,900 -0.41(-3.37%)
Jun 15, 2023 12.23 12.46 12.20 12.29 1,054,403 -0.06(-0.48%)
Jun 14, 2023 12.40 12.46 12.23 12.35 1,190,733 +0.00(+0.00%)
Jun 13, 2023 12.10 12.49 12.10 12.35 1,164,638 +0.28(+2.29%)
Jun 12, 2023 11.86 12.23 11.76 12.08 1,681,667 +0.27(+2.26%)
Jun 09, 2023 12.06 12.30 11.80 11.81 1,643,658 -0.24(-1.97%)
Jun 08, 2023 12.15 12.26 11.84 12.05 1,907,396 +0.03(+0.25%)
Jun 07, 2023 12.32 12.41 11.97 12.02 2,086,398 -0.28(-2.25%)
Jun 06, 2023 12.26 12.58 12.17 12.29 1,588,707 -0.12(-0.95%)
Jun 05, 2023 12.18 13.09 11.90 12.41 3,910,574 +0.97(+8.45%)
Jun 02, 2023 11.48 11.76 11.35 11.44 3,134,758 +0.27(+2.38%)
Jun 01, 2023 11.28 11.48 11.05 11.18 1,934,377 -0.13(-1.13%)
May 31, 2023 11.36 11.47 11.19 11.31 1,830,251 -0.09(-0.78%)
May 30, 2023 11.84 11.93 11.18 11.39 2,335,012 -0.40(-3.43%)
May 26, 2023 12.05 12.08 11.73 11.80 1,372,432 -0.17(-1.40%)
May 25, 2023 11.87 12.07 11.48 11.97 2,737,186 +0.03(+0.25%)
May 24, 2023 11.84 12.00 11.56 11.94 1,887,954 -0.01(-0.08%)
May 23, 2023 11.79 12.17 11.74 11.95 2,679,376 +0.31(+2.63%)
May 22, 2023 11.41 11.74 11.35 11.64 3,034,956 +0.30(+2.61%)
May 19, 2023 11.60 11.60 11.17 11.35 4,514,854 -0.21(-1.79%)
May 18, 2023 13.17 13.17 10.86 11.55 11,750,637 -2.32(-16.71%)
May 17, 2023 13.68 14.01 13.51 13.87 1,930,275 +0.29(+2.11%)
May 16, 2023 13.30 13.72 13.20 13.58 1,792,376 +0.22(+1.62%)
May 15, 2023 12.86 13.68 12.86 13.37 2,338,573 +0.49(+3.83%)
May 12, 2023 13.22 13.32 12.79 12.87 2,277,470 -0.28(-2.10%)
May 11, 2023 13.57 13.82 12.27 13.15 3,951,603 -0.54(-3.96%)
May 10, 2023 13.88 14.04 12.95 13.69 2,258,452 -0.05(-0.36%)
May 09, 2023 13.90 14.03 13.73 13.74 1,350,951 -0.25(-1.76%)
May 08, 2023 14.06 14.21 13.90 13.99 559,009 -0.05(-0.35%)
May 05, 2023 14.01 14.14 13.85 14.04 597,502 +0.29(+2.08%)
May 04, 2023 13.99 14.01 13.66 13.75 649,158 -0.28(-1.97%)
May 03, 2023 14.16 14.31 13.99 14.03 707,299 -0.10(-0.70%)
May 02, 2023 14.47 14.54 14.13 14.13 829,263 -0.41(-2.85%)
May 01, 2023 14.44 14.78 14.37 14.54 862,813 +0.11(+0.75%)
Apr 28, 2023 14.06 14.55 14.06 14.43 929,079 +0.25(+1.74%)
Apr 27, 2023 14.06 14.40 14.06 14.19 812,227 +0.12(+0.84%)
Apr 26, 2023 14.69 14.77 14.01 14.07 822,684 -0.68(-4.62%)
Apr 25, 2023 14.78 14.84 14.60 14.75 1,228,565 -0.17(-1.12%)
Apr 24, 2023 14.81 14.98 14.58 14.92 909,086 +0.08(+0.53%)
Apr 21, 2023 15.19 15.23 14.77 14.84 661,082 -0.45(-2.97%)
Apr 20, 2023 15.39 15.47 15.14 15.29 926,920 -0.20(-1.27%)
Apr 19, 2023 15.29 15.98 15.29 15.49 1,880,905 +0.48(+3.22%)
Apr 18, 2023 14.91 15.13 14.82 15.01 829,682 +0.28(+1.88%)
Apr 17, 2023 14.57 14.74 14.45 14.73 936,367 +0.23(+1.56%)
Apr 14, 2023 14.60 14.76 14.45 14.50 710,534 -0.13(-0.88%)
Apr 13, 2023 14.80 14.95 14.58 14.63 966,144 -0.09(-0.60%)
Apr 12, 2023 15.01 15.17 14.63 14.72 1,941,486 -0.26(-1.71%)
Apr 11, 2023 15.14 15.30 14.93 14.98 792,738 -0.13(-0.85%)
Apr 10, 2023 15.39 15.59 15.10 15.10 796,152 -0.36(-2.30%)
Apr 06, 2023 15.61 15.65 15.16 15.46 996,544 -0.15(-0.95%)
Apr 05, 2023 15.90 15.90 15.10 15.61 1,083,091 -0.43(-2.71%)
Apr 04, 2023 16.23 16.31 15.82 16.04 629,464 -0.10(-0.61%)
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.