Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.35 23.73 21.14 23.66 331,836 +1.96(+9.03%)
Jul 29, 2021 21.28 22.89 20.23 21.70 399,378 +0.56(+2.65%)
Jul 28, 2021 20.72 21.98 20.51 21.14 541,115 +1.26(+6.34%)
Jul 27, 2021 20.65 20.68 18.76 19.88 421,514 -1.12(-5.33%)
Jul 26, 2021 20.86 22.33 19.95 21.00 860,960 +2.03(+10.70%)
Jul 23, 2021 20.09 20.79 18.97 18.97 333,010 -0.84(-4.24%)
Jul 22, 2021 18.90 22.26 18.27 19.81 903,176 +0.91(+4.81%)
Jul 21, 2021 17.71 19.95 17.71 18.90 379,606 +1.26(+7.14%)
Jul 20, 2021 16.94 18.55 16.66 17.64 489,381 +0.28(+1.61%)
Jul 19, 2021 15.68 18.06 15.40 17.36 384,994 +0.35(+2.06%)
Jul 16, 2021 18.27 19.32 16.80 17.01 379,440 -0.49(-2.80%)
Jul 15, 2021 19.60 21.07 16.94 17.50 829,786 -2.38(-11.97%)
Jul 14, 2021 22.47 22.47 19.74 19.88 594,020 -2.80(-12.35%)
Jul 13, 2021 25.97 26.74 22.54 22.68 711,897 -2.73(-10.74%)
Jul 12, 2021 23.73 27.51 23.24 25.41 1,434,952 +0.91(+3.71%)
Jul 09, 2021 22.96 27.02 22.47 24.50 2,731,945 +0.35(+1.45%)
Jul 08, 2021 18.27 24.29 18.20 24.15 2,337,920 +3.85(+18.97%)
Jul 07, 2021 19.67 22.68 18.55 20.30 1,719,067 -0.42(-2.03%)
Jul 06, 2021 18.90 21.21 17.71 20.72 1,010,058 +1.89(+10.04%)
Jul 02, 2021 20.02 20.23 18.20 18.83 458,714 -0.63(-3.24%)
Jul 01, 2021 18.20 20.30 17.57 19.46 864,449 +1.19(+6.51%)
Jun 30, 2021 19.67 19.76 17.50 18.27 866,070 -3.36(-15.53%)
Jun 29, 2021 17.71 22.30 16.80 21.63 2,989,658 +3.57(+19.77%)
Jun 28, 2021 17.50 18.55 17.50 18.06 272,620 +0.56(+3.20%)
Jun 25, 2021 17.50 18.13 16.31 17.50 506,105 +0.49(+2.88%)
Jun 24, 2021 16.66 17.71 16.52 17.01 250,267 +0.77(+4.74%)
Jun 23, 2021 15.96 16.80 15.61 16.24 328,129 +0.70(+4.50%)
Jun 22, 2021 15.61 16.38 14.70 15.54 346,656 -0.21(-1.33%)
Jun 21, 2021 15.26 17.71 15.26 15.75 473,581 +0.28(+1.81%)
Jun 18, 2021 15.89 16.52 15.19 15.47 180,862 -0.84(-5.15%)
Jun 17, 2021 17.29 17.57 16.10 16.31 320,464 -0.84(-4.90%)
Jun 16, 2021 18.69 18.76 17.15 17.15 523,274 -2.31(-11.87%)
Jun 15, 2021 19.18 19.60 17.57 19.46 650,298 +0.35(+1.83%)
Jun 14, 2021 18.69 21.56 18.34 19.11 1,616,930 +0.35(+1.87%)
Jun 11, 2021 20.16 22.26 16.80 18.76 2,741,054 -3.71(-16.51%)
Jun 10, 2021 16.80 26.25 15.96 22.47 28,681,998 +8.47(+60.50%)
Jun 09, 2021 12.81 14.63 12.18 14.00 1,170,321 +1.33(+10.50%)
Jun 08, 2021 13.79 13.79 11.97 12.67 414,618 -1.26(-9.05%)
Jun 07, 2021 11.41 14.21 11.06 13.93 960,221 +2.66(+23.60%)
Jun 04, 2021 11.55 13.23 10.71 11.27 909,946 -0.14(-1.23%)
Jun 03, 2021 15.75 17.36 11.27 11.41 1,480,810 -0.77(-6.32%)
Jun 02, 2021 10.99 12.25 10.85 12.18 189,888 +1.33(+12.26%)
Jun 01, 2021 10.64 10.85 10.15 10.85 113,741 +0.14(+1.31%)
May 28, 2021 10.15 10.99 9.940 10.71 173,621 +1.05(+10.87%)
May 27, 2021 9.450 10.36 9.450 9.660 182,050 +0.28(+2.99%)
May 26, 2021 9.380 9.730 9.310 9.380 85,198 -0.21(-2.19%)
May 25, 2021 9.030 9.800 8.960 9.590 399,282 +0.31(+3.40%)
May 24, 2021 10.29 10.29 9.240 9.275 128,612 -1.08(-10.47%)
May 21, 2021 10.85 10.99 10.15 10.36 36,777 -0.28(-2.63%)
May 20, 2021 10.64 10.92 10.50 10.64 25,740 +0.00(+0.00%)
May 19, 2021 10.71 10.79 10.36 10.64 31,461 -0.21(-1.94%)
May 18, 2021 10.50 11.20 10.50 10.85 39,270 +0.21(+1.97%)
May 17, 2021 9.940 10.71 9.905 10.64 37,472 +0.49(+4.83%)
May 14, 2021 10.08 10.36 9.870 10.15 45,268 +0.14(+1.40%)
May 13, 2021 10.36 10.57 9.870 10.01 34,382 -0.28(-2.72%)
May 12, 2021 10.43 10.71 10.01 10.29 86,114 -0.07(-0.68%)
May 11, 2021 11.13 11.55 9.870 10.36 97,207 -0.84(-7.50%)
May 10, 2021 10.99 11.83 10.78 11.20 94,466 +0.00(+0.00%)
May 07, 2021 10.92 11.39 10.92 11.20 53,357 +0.14(+1.27%)
May 06, 2021 11.27 11.55 10.85 11.06 82,432 -0.35(-3.07%)
May 05, 2021 11.06 11.90 10.99 11.41 68,360 -0.14(-1.21%)
May 04, 2021 11.97 12.32 10.64 11.55 183,153 -0.98(-7.82%)
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.