Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.89 14.05 13.80 13.96 58,564,004 +0.17(+1.20%)
Jun 29, 2023 13.72 13.96 13.65 13.79 63,379,192 +0.15(+1.08%)
Jun 28, 2023 13.28 13.65 13.26 13.65 63,463,556 +0.35(+2.64%)
Jun 27, 2023 13.09 13.34 12.97 13.30 53,972,208 +0.28(+2.13%)
Jun 26, 2023 12.93 13.13 12.91 13.02 48,701,780 +0.08(+0.64%)
Jun 23, 2023 12.85 13.06 12.84 12.94 52,310,796 -0.16(-1.20%)
Jun 22, 2023 12.83 13.19 12.82 13.09 50,769,084 +0.16(+1.21%)
Jun 21, 2023 13.14 13.18 12.86 12.94 54,146,764 -0.18(-1.41%)
Jun 20, 2023 13.19 13.31 12.90 13.12 61,348,656 -0.18(-1.39%)
Jun 16, 2023 13.40 13.48 13.21 13.31 81,714,736 -0.03(-0.21%)
Jun 15, 2023 13.03 13.38 13.03 13.33 66,600,848 +0.23(+1.76%)
Jun 14, 2023 13.15 13.33 12.89 13.10 75,570,136 +0.06(+0.50%)
Jun 13, 2023 12.83 13.07 12.82 13.04 66,921,060 +0.32(+2.54%)
Jun 12, 2023 12.73 12.81 12.59 12.71 48,338,472 +0.04(+0.29%)
Jun 09, 2023 12.76 12.95 12.64 12.68 76,221,560 +0.15(+1.18%)
Jun 08, 2023 12.48 12.68 12.42 12.53 69,474,368 -0.01(-0.07%)
Jun 07, 2023 12.01 12.55 11.98 12.54 107,770,152 +0.61(+5.10%)
Jun 06, 2023 11.58 11.93 11.54 11.93 62,022,316 +0.31(+2.70%)
Jun 05, 2023 11.68 11.74 11.53 11.62 62,171,768 +0.18(+1.61%)
Jun 02, 2023 11.31 11.54 11.20 11.43 70,729,160 +0.26(+2.31%)
Jun 01, 2023 11.13 11.24 10.92 11.17 69,788,696 +0.10(+0.92%)
May 31, 2023 11.52 11.52 11.04 11.07 93,521,464 -0.54(-4.69%)
May 30, 2023 11.67 11.79 11.55 11.62 93,387,088 +0.46(+4.14%)
May 26, 2023 10.69 11.34 10.65 11.16 133,583,736 +0.66(+6.24%)
May 25, 2023 10.45 10.63 10.45 10.50 55,547,448 +0.05(+0.44%)
May 24, 2023 10.74 10.75 10.38 10.45 77,294,448 -0.37(-3.41%)
May 23, 2023 10.64 10.99 10.64 10.82 61,562,444 +0.09(+0.86%)
May 22, 2023 10.80 10.82 10.49 10.73 62,186,044 -0.02(-0.17%)
May 19, 2023 10.76 10.86 10.65 10.75 47,116,356 +0.01(+0.09%)
May 18, 2023 10.57 10.76 10.56 10.74 41,336,888 +0.13(+1.22%)
May 17, 2023 10.47 10.74 10.44 10.61 54,244,784 +0.23(+2.22%)
May 16, 2023 10.66 10.68 10.37 10.38 65,527,408 -0.36(-3.35%)
May 15, 2023 10.80 10.81 10.69 10.74 57,617,996 -0.03(-0.26%)
May 12, 2023 11.01 11.02 10.75 10.77 48,938,464 -0.18(-1.68%)
May 11, 2023 10.92 10.96 10.85 10.95 46,642,288 -0.02(-0.17%)
May 10, 2023 11.09 11.11 10.82 10.97 53,275,760 +0.03(+0.25%)
May 09, 2023 10.97 11.01 10.88 10.94 46,450,536 -0.15(-1.33%)
May 08, 2023 11.09 11.12 10.93 11.09 54,121,068 +0.03(+0.25%)
May 05, 2023 10.88 11.11 10.81 11.06 69,549,560 +0.40(+3.72%)
May 04, 2023 10.89 10.92 10.58 10.67 86,442,312 -0.21(-1.95%)
May 03, 2023 10.83 11.16 10.82 10.88 101,879,736 -0.01(-0.08%)
May 02, 2023 11.12 11.16 10.76 10.89 98,443,800 -0.24(-2.16%)
May 01, 2023 11.08 11.34 11.06 11.13 64,828,880 +0.17(+1.51%)
Apr 28, 2023 10.69 11.02 10.68 10.96 59,656,580 +0.25(+2.33%)
Apr 27, 2023 10.71 10.80 10.56 10.71 57,978,960 +0.06(+0.61%)
Apr 26, 2023 10.89 10.94 10.62 10.65 63,263,832 -0.21(-1.95%)
Apr 25, 2023 11.04 11.05 10.80 10.86 68,356,872 -0.22(-2.00%)
Apr 24, 2023 10.84 11.10 10.83 11.08 63,401,448 +0.32(+2.96%)
Apr 21, 2023 10.84 10.86 10.63 10.76 51,493,044 -0.05(-0.51%)
Apr 20, 2023 10.76 10.87 10.53 10.82 87,277,640 -0.32(-2.86%)
Apr 19, 2023 11.48 11.48 11.09 11.14 76,158,792 -0.46(-4.01%)
Apr 18, 2023 11.57 11.63 11.50 11.60 42,635,976 +0.05(+0.39%)
Apr 17, 2023 11.39 11.56 11.35 11.56 44,095,304 +0.15(+1.28%)
Apr 14, 2023 11.35 11.54 11.32 11.41 47,779,188 +0.05(+0.48%)
Apr 13, 2023 11.52 11.52 11.14 11.36 82,805,952 -0.19(-1.66%)
Apr 12, 2023 11.90 11.92 11.53 11.55 59,853,508 -0.18(-1.55%)
Apr 11, 2023 11.66 11.91 11.65 11.73 71,059,592 +0.14(+1.18%)
Apr 10, 2023 11.12 11.59 11.08 11.59 67,276,976 +0.36(+3.16%)
Apr 06, 2023 11.31 11.37 11.20 11.24 39,893,748 -0.09(-0.81%)
Apr 05, 2023 11.46 11.53 11.14 11.33 58,509,472 -0.26(-2.28%)
Apr 04, 2023 11.64 11.71 11.40 11.59 59,947,616 +0.04(+0.32%)
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.