Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 16.22 17.80 16.05 17.29 1,761,651 +1.55(+9.85%)
May 31, 2023 15.17 15.78 15.01 15.74 592,114 +0.64(+4.24%)
May 30, 2023 15.47 15.74 14.28 15.10 911,614 -0.32(-2.08%)
May 26, 2023 15.49 16.08 14.92 15.42 822,324 +0.31(+2.05%)
May 25, 2023 15.00 15.28 14.53 15.11 488,034 +0.28(+1.89%)
May 24, 2023 14.38 15.08 14.28 14.83 609,374 -0.07(-0.47%)
May 23, 2023 15.45 15.54 14.08 14.90 784,294 -0.30(-1.97%)
May 22, 2023 14.53 15.68 14.28 15.20 1,234,039 +1.01(+7.12%)
May 19, 2023 13.69 14.68 13.36 14.19 749,658 +0.70(+5.19%)
May 18, 2023 13.51 13.75 13.29 13.49 305,443 -0.02(-0.15%)
May 17, 2023 13.89 13.89 13.26 13.51 357,610 -0.15(-1.10%)
May 16, 2023 13.48 13.76 13.16 13.66 331,657 +0.07(+0.52%)
May 15, 2023 13.25 13.78 13.10 13.59 421,508 +0.39(+2.95%)
May 12, 2023 13.47 13.58 13.00 13.20 380,407 -0.24(-1.79%)
May 11, 2023 13.13 13.71 12.97 13.44 451,612 +0.34(+2.60%)
May 10, 2023 13.14 13.38 12.81 13.10 567,413 +0.18(+1.39%)
May 09, 2023 12.68 13.16 12.29 12.92 646,179 +0.36(+2.87%)
May 08, 2023 11.33 12.70 11.06 12.56 1,564,391 +1.37(+12.24%)
May 05, 2023 10.82 11.23 10.82 11.19 397,504 +0.42(+3.90%)
May 04, 2023 11.22 11.22 10.73 10.77 364,332 -0.33(-2.93%)
May 03, 2023 11.30 11.40 10.60 11.10 516,179 -0.04(-0.40%)
May 02, 2023 11.42 11.65 10.96 11.14 367,633 -0.42(-3.63%)
May 01, 2023 11.85 11.85 11.43 11.56 488,517 -0.40(-3.34%)
Apr 28, 2023 10.22 11.98 10.06 11.96 753,576 +2.17(+22.17%)
Apr 27, 2023 11.65 12.12 9.400 9.790 1,186,735 -1.57(-13.82%)
Apr 26, 2023 11.50 12.07 11.25 11.36 699,851 +0.11(+0.98%)
Apr 25, 2023 11.00 11.35 10.83 11.25 238,492 +0.30(+2.74%)
Apr 24, 2023 11.03 11.61 10.82 10.95 485,392 -0.09(-0.82%)
Apr 21, 2023 10.88 11.33 10.68 11.04 369,021 +0.15(+1.38%)
Apr 20, 2023 10.70 10.98 10.51 10.89 168,045 +0.19(+1.78%)
Apr 19, 2023 11.05 11.10 10.40 10.70 257,253 -0.40(-3.60%)
Apr 18, 2023 10.72 11.38 10.58 11.10 357,216 +0.50(+4.72%)
Apr 17, 2023 10.75 10.75 10.32 10.60 182,673 -0.03(-0.28%)
Apr 14, 2023 10.61 10.75 10.47 10.63 97,108 +0.06(+0.57%)
Apr 13, 2023 10.55 10.67 10.22 10.57 200,398 +0.05(+0.48%)
Apr 12, 2023 10.53 10.80 10.44 10.52 269,221 +0.16(+1.54%)
Apr 11, 2023 10.01 10.59 9.950 10.36 230,358 +0.34(+3.39%)
Apr 10, 2023 10.08 10.11 9.760 10.02 140,762 -0.04(-0.40%)
Apr 06, 2023 9.930 10.07 9.690 10.06 102,694 +0.16(+1.62%)
Apr 05, 2023 10.20 10.22 9.800 9.900 116,965 -0.30(-2.94%)
Apr 04, 2023 10.30 10.50 10.15 10.20 158,632 -0.10(-0.97%)
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.