Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.62 11.75 11.53 11.60 16,532,755 -0.08(-0.68%)
Oct 28, 2021 11.67 11.69 11.41 11.68 10,124,935 +0.10(+0.86%)
Oct 27, 2021 11.62 11.70 11.51 11.58 8,233,412 +0.01(+0.09%)
Oct 26, 2021 11.76 11.55 11.57 12,062,343 -0.09(-0.77%)
Oct 25, 2021 11.89 12.02 11.59 11.66 16,809,928 -0.24(-2.02%)
Oct 22, 2021 11.73 11.94 11.60 11.90 14,783,940 +0.25(+2.15%)
Oct 21, 2021 11.44 11.68 11.41 11.65 12,816,675 +0.14(+1.22%)
Oct 20, 2021 11.23 11.61 11.14 11.51 18,956,428 +0.33(+2.95%)
Oct 19, 2021 11.10 11.20 11.00 11.18 11,135,687 +0.18(+1.64%)
Oct 18, 2021 11.02 11.11 10.90 11.00 12,789,667 -0.20(-1.79%)
Oct 15, 2021 10.82 11.21 10.82 11.20 53,654,600 +0.43(+3.99%)
Oct 14, 2021 10.59 10.77 10.48 10.77 21,221,456 +0.27(+2.57%)
Oct 13, 2021 10.25 10.68 10.23 10.50 18,732,540 +0.25(+2.44%)
Oct 12, 2021 10.19 10.35 10.09 10.25 16,674,280 +0.10(+0.99%)
Oct 11, 2021 10.42 10.55 9.970 10.15 44,500,872 -0.56(-5.23%)
Oct 08, 2021 10.51 10.73 10.46 10.71 16,311,743 +0.19(+1.81%)
Oct 07, 2021 10.20 10.68 10.17 10.52 33,249,756 +0.33(+3.24%)
Oct 06, 2021 9.790 10.22 9.640 10.19 22,046,062 +0.30(+3.03%)
Oct 05, 2021 9.870 9.900 9.770 9.890 10,130,653 +0.07(+0.71%)
Oct 04, 2021 9.650 9.895 9.600 9.820 13,303,486 +0.21(+2.19%)
Oct 01, 2021 9.740 9.740 9.530 9.610 17,736,076 +0.01(+0.10%)
Sep 30, 2021 9.500 9.675 9.490 9.600 15,427,359 +0.09(+0.95%)
Sep 29, 2021 9.770 9.810 9.460 9.510 12,382,846 -0.23(-2.36%)
Sep 28, 2021 9.960 10.03 9.725 9.740 15,395,467 -0.23(-2.31%)
Sep 27, 2021 9.950 10.01 9.840 9.970 13,537,686 +0.03(+0.30%)
Sep 24, 2021 10.00 10.01 9.815 9.940 14,955,723 -0.03(-0.30%)
Sep 23, 2021 9.900 10.00 9.840 9.970 18,725,568 +0.10(+1.01%)
Sep 22, 2021 9.880 10.02 9.840 9.870 16,723,635 +0.08(+0.82%)
Sep 21, 2021 9.590 9.955 9.550 9.790 30,410,740 +0.21(+2.19%)
Sep 20, 2021 9.670 9.670 9.445 9.580 21,929,386 -0.26(-2.64%)
Sep 17, 2021 9.620 9.850 9.570 9.840 25,947,956 +0.15(+1.55%)
Sep 16, 2021 9.810 9.850 9.510 9.690 18,731,352 -0.17(-1.72%)
Sep 15, 2021 9.760 9.990 9.720 9.860 26,396,880 +0.06(+0.61%)
Sep 14, 2021 9.800 9.875 9.600 9.800 20,337,944 -0.03(-0.31%)
Sep 13, 2021 9.440 9.935 9.380 9.830 23,319,612 +0.52(+5.59%)
Sep 10, 2021 9.390 9.430 9.230 9.310 9,688,514 -0.05(-0.53%)
Sep 09, 2021 9.300 9.430 9.250 9.360 10,888,686 +0.04(+0.43%)
Sep 08, 2021 9.350 9.486 9.310 9.320 10,092,676 -0.10(-1.06%)
Sep 07, 2021 9.190 9.515 9.150 9.420 12,555,088 +0.27(+2.95%)
Sep 03, 2021 9.350 9.350 9.080 9.150 13,827,513 -0.13(-1.40%)
Sep 02, 2021 9.180 9.320 9.115 9.280 11,282,191 +0.07(+0.76%)
Sep 01, 2021 9.200 9.305 9.110 9.210 9,150,140 +0.04(+0.44%)
Aug 31, 2021 9.010 9.235 8.960 9.170 14,936,603 +0.16(+1.78%)
Aug 30, 2021 9.150 9.210 9.001 9.010 9,404,755 -0.11(-1.21%)
Aug 27, 2021 9.150 9.280 8.980 9.120 15,991,403 +0.00(+0.00%)
Aug 26, 2021 9.180 9.280 9.075 9.120 8,627,597 -0.14(-1.51%)
Aug 25, 2021 9.210 9.270 9.125 9.260 6,481,520 +0.01(+0.11%)
Aug 24, 2021 9.300 9.360 9.140 9.250 9,857,322 +0.14(+1.54%)
Aug 23, 2021 9.290 9.330 9.085 9.110 12,736,061 -0.17(-1.83%)
Aug 20, 2021 8.890 9.355 8.840 9.280 21,079,964 +0.35(+3.92%)
Aug 19, 2021 9.030 9.080 8.750 8.930 17,385,190 -0.19(-2.08%)
Aug 18, 2021 9.190 9.325 8.960 9.120 9,568,340 -0.01(-0.11%)
Aug 17, 2021 9.090 9.160 8.980 9.130 14,807,719 -0.04(-0.44%)
Aug 16, 2021 9.220 9.290 9.070 9.170 10,397,772 +0.05(+0.55%)
Aug 13, 2021 9.290 9.300 9.065 9.120 6,857,717 -0.12(-1.30%)
Aug 12, 2021 9.450 9.605 9.005 9.240 40,174,256 -0.20(-2.12%)
Aug 11, 2021 9.090 9.440 8.970 9.440 40,033,852 +0.24(+2.61%)
Aug 10, 2021 8.660 9.270 8.620 9.200 34,272,152 +0.57(+6.60%)
Aug 09, 2021 8.450 8.650 8.290 8.630 20,093,602 +0.10(+1.17%)
Aug 06, 2021 8.380 8.560 8.240 8.530 30,547,340 +0.24(+2.90%)
Aug 05, 2021 8.540 8.640 8.290 8.290 24,114,078 -0.38(-4.38%)
Aug 04, 2021 8.840 8.930 8.480 8.670 18,146,356 -0.32(-3.56%)
Aug 03, 2021 9.000 9.020 8.770 8.990 16,714,498 +0.04(+0.45%)
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.