Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.97 12.29 11.97 12.08 1,299,309 -0.10(-0.82%)
Oct 28, 2021 12.24 12.42 12.08 12.18 1,288,293 -0.04(-0.33%)
Oct 27, 2021 12.08 12.26 12.02 12.22 761,834 +0.11(+0.91%)
Oct 26, 2021 11.88 12.15 12.11 924,481 +0.12(+1.00%)
Oct 25, 2021 11.50 12.12 11.46 11.99 2,266,644 +0.68(+6.01%)
Oct 22, 2021 11.33 11.56 11.22 11.31 1,072,537 +0.21(+1.89%)
Oct 21, 2021 10.92 11.14 10.90 11.10 926,951 +0.06(+0.54%)
Oct 20, 2021 11.14 11.21 10.99 11.04 572,829 +0.07(+0.64%)
Oct 19, 2021 11.18 11.18 10.84 10.97 671,142 +0.08(+0.73%)
Oct 18, 2021 10.97 11.01 10.81 10.89 901,290 -0.11(-1.00%)
Oct 15, 2021 10.81 11.13 10.74 11.00 653,531 -0.08(-0.72%)
Oct 14, 2021 11.13 11.13 10.90 11.08 725,717 +0.12(+1.09%)
Oct 13, 2021 10.67 11.06 10.62 10.96 1,165,264 +0.38(+3.59%)
Oct 12, 2021 10.35 10.58 10.26 10.58 935,441 +0.28(+2.72%)
Oct 11, 2021 10.40 10.53 10.28 10.30 553,077 -0.08(-0.77%)
Oct 08, 2021 10.52 10.59 10.28 10.38 700,736 +0.16(+1.57%)
Oct 07, 2021 10.27 10.49 10.22 10.22 915,868 -0.15(-1.45%)
Oct 06, 2021 10.02 10.40 9.955 10.37 1,074,129 +0.27(+2.67%)
Oct 05, 2021 9.850 10.12 9.620 10.10 1,185,253 +0.26(+2.64%)
Oct 04, 2021 9.660 9.905 9.660 9.840 737,891 +0.17(+1.76%)
Oct 01, 2021 9.730 9.730 9.540 9.670 795,180 +0.03(+0.31%)
Sep 30, 2021 9.620 9.890 9.560 9.640 1,130,519 +0.12(+1.26%)
Sep 29, 2021 9.650 9.650 9.440 9.520 1,119,381 -0.15(-1.55%)
Sep 28, 2021 9.310 9.670 9.250 9.670 1,912,603 +0.20(+2.11%)
Sep 27, 2021 9.420 9.700 9.360 9.470 661,550 +0.07(+0.74%)
Sep 24, 2021 9.420 9.555 9.350 9.400 752,894 -0.13(-1.36%)
Sep 23, 2021 9.820 9.830 9.500 9.530 893,257 -0.33(-3.35%)
Sep 22, 2021 9.890 10.20 9.850 9.860 1,102,718 +0.04(+0.41%)
Sep 21, 2021 9.810 9.960 9.710 9.820 721,189 +0.10(+1.03%)
Sep 20, 2021 9.730 9.835 9.640 9.720 680,543 -0.13(-1.32%)
Sep 17, 2021 9.780 9.970 9.720 9.850 2,811,869 -0.05(-0.51%)
Sep 16, 2021 9.870 10.01 9.650 9.900 2,282,327 -0.32(-3.13%)
Sep 15, 2021 10.23 10.31 10.08 10.22 1,514,843 -0.07(-0.68%)
Sep 14, 2021 10.22 10.45 10.18 10.29 2,025,100 +0.13(+1.28%)
Sep 13, 2021 9.860 10.37 9.860 10.16 2,172,652 +0.39(+3.99%)
Sep 10, 2021 10.03 10.05 9.735 9.770 2,221,514 -0.23(-2.30%)
Sep 09, 2021 10.15 10.15 9.845 10.00 1,262,775 -0.06(-0.60%)
Sep 08, 2021 10.04 10.15 9.890 10.06 1,147,366 +0.03(+0.30%)
Sep 07, 2021 10.09 10.20 9.860 10.03 1,329,827 -0.25(-2.43%)
Sep 03, 2021 10.19 10.44 10.16 10.28 1,154,447 +0.27(+2.70%)
Sep 02, 2021 9.930 10.04 9.900 10.01 773,492 +0.03(+0.30%)
Sep 01, 2021 10.14 10.16 9.940 9.980 604,616 -0.16(-1.58%)
Aug 31, 2021 10.06 10.15 9.960 10.14 806,966 +0.13(+1.30%)
Aug 30, 2021 10.21 10.24 9.970 10.01 546,013 -0.20(-1.96%)
Aug 27, 2021 9.800 10.31 9.770 10.21 1,269,394 +0.34(+3.44%)
Aug 26, 2021 9.780 9.980 9.770 9.870 601,224 -0.01(-0.10%)
Aug 25, 2021 9.800 9.950 9.700 9.880 966,857 -0.07(-0.70%)
Aug 24, 2021 10.14 10.16 9.860 9.950 866,239 -0.10(-1.00%)
Aug 23, 2021 9.760 10.13 9.665 10.05 961,827 +0.54(+5.68%)
Aug 20, 2021 9.420 9.710 9.390 9.510 802,648 +0.04(+0.42%)
Aug 19, 2021 9.610 9.620 9.420 9.470 1,026,971 -0.16(-1.66%)
Aug 18, 2021 9.900 9.930 9.510 9.630 1,392,297 -0.24(-2.43%)
Aug 17, 2021 9.730 10.12 9.720 9.870 1,600,360 +0.06(+0.61%)
Aug 16, 2021 10.00 10.12 9.610 9.810 1,870,379 -0.04(-0.41%)
Aug 13, 2021 8.910 10.34 8.870 9.850 6,242,434 +1.40(+16.57%)
Aug 12, 2021 8.640 8.640 8.290 8.450 1,405,424 -0.28(-3.21%)
Aug 11, 2021 8.690 8.835 8.640 8.730 637,735 +0.16(+1.87%)
Aug 10, 2021 8.580 8.665 8.380 8.570 1,519,458 +0.03(+0.35%)
Aug 09, 2021 8.840 8.960 8.470 8.540 1,782,742 -0.46(-5.11%)
Aug 06, 2021 8.960 9.120 8.840 9.000 954,069 -0.26(-2.81%)
Aug 05, 2021 9.460 9.580 9.250 9.260 660,671 -0.25(-2.63%)
Aug 04, 2021 9.830 9.990 9.480 9.510 1,251,953 -0.12(-1.25%)
Aug 03, 2021 9.300 9.640 9.270 9.630 1,083,745 +0.29(+3.10%)
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.