Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 10.70 10.83 10.29 10.30 15,081,566 -0.41(-3.83%)
Oct 26, 2021 11.07 10.71 15,085,055 -0.29(-2.64%)
Oct 25, 2021 11.05 11.29 10.88 11.00 13,840,031 -0.08(-0.72%)
Oct 22, 2021 11.53 10.94 11.08 18,841,540 -0.48(-4.15%)
Oct 21, 2021 11.45 12.16 11.42 11.56 30,608,493 -0.03(-0.26%)
Oct 20, 2021 11.55 11.80 11.02 11.59 44,045,550 -0.07(-0.60%)
Oct 19, 2021 10.17 11.83 10.03 11.66 68,697,555 +1.59(+15.79%)
Oct 18, 2021 10.21 10.24 9.975 10.07 13,960,038 -0.17(-1.66%)
Oct 15, 2021 10.46 10.53 10.19 10.24 13,108,321 -0.15(-1.44%)
Oct 14, 2021 10.42 10.81 10.37 10.39 14,875,632 +0.10(+0.97%)
Oct 13, 2021 10.34 10.54 10.20 10.29 10,114,608 +0.01(+0.10%)
Oct 12, 2021 10.16 10.56 10.12 10.28 13,741,375 +0.12(+1.18%)
Oct 11, 2021 10.37 10.61 10.15 10.16 12,628,169 -0.33(-3.15%)
Oct 08, 2021 10.85 11.08 10.46 10.49 20,231,489 -0.53(-4.81%)
Oct 07, 2021 10.82 11.42 10.37 11.02 34,867,255 +0.23(+2.13%)
Oct 06, 2021 10.90 10.94 10.68 10.79 18,469,972 -0.31(-2.79%)
Oct 05, 2021 10.75 11.34 10.68 11.10 18,153,462 +0.36(+3.35%)
Oct 04, 2021 11.02 11.11 10.69 10.74 14,948,521 -0.41(-3.68%)
Oct 01, 2021 11.29 11.37 10.84 11.15 18,205,332 -0.14(-1.24%)
Sep 30, 2021 11.17 11.53 10.95 11.29 20,275,424 +0.18(+1.62%)
Sep 29, 2021 11.73 11.77 11.09 11.11 17,425,543 -0.52(-4.47%)
Sep 28, 2021 12.04 12.19 11.60 11.63 17,531,670 -0.59(-4.83%)
Sep 27, 2021 11.70 12.27 11.65 12.22 14,905,487 +0.55(+4.71%)
Sep 24, 2021 11.85 11.98 11.64 11.67 13,173,437 -0.35(-2.91%)
Sep 23, 2021 12.20 12.40 11.87 12.02 21,410,534 +0.39(+3.35%)
Sep 22, 2021 11.28 11.88 11.25 11.63 16,238,120 +0.41(+3.65%)
Sep 21, 2021 11.23 11.54 11.03 11.22 19,675,567 -0.01(-0.09%)
Sep 20, 2021 11.76 11.77 11.02 11.23 25,475,434 -0.94(-7.72%)
Sep 17, 2021 12.00 12.20 11.75 12.17 13,644,893 +0.16(+1.33%)
Sep 16, 2021 12.00 12.24 11.90 12.01 9,308,817 -0.02(-0.17%)
Sep 15, 2021 11.76 12.19 11.68 12.03 12,970,963 +0.29(+2.47%)
Sep 14, 2021 12.26 12.31 11.72 11.74 16,032,111 -0.49(-4.01%)
Sep 13, 2021 12.44 12.47 11.92 12.23 16,022,309 -0.18(-1.45%)
Sep 10, 2021 12.96 12.96 12.40 12.41 18,459,497 -0.45(-3.50%)
Sep 09, 2021 12.94 13.15 12.76 12.86 12,638,975 +0.06(+0.47%)
Sep 08, 2021 13.22 13.33 12.77 12.80 14,421,132 -0.50(-3.76%)
Sep 07, 2021 13.60 13.67 13.17 13.30 12,888,102 -0.29(-2.13%)
Sep 03, 2021 13.75 14.16 13.44 13.59 13,685,327 -0.26(-1.88%)
Sep 02, 2021 13.66 14.27 13.45 13.85 17,903,770 +0.28(+2.06%)
Sep 01, 2021 13.74 14.19 13.51 13.57 13,924,360 -0.12(-0.88%)
Aug 31, 2021 13.09 14.19 12.96 13.69 20,124,773 +0.56(+4.27%)
Aug 30, 2021 13.51 13.51 12.90 13.13 12,900,604 -0.29(-2.16%)
Aug 27, 2021 13.22 13.64 13.12 13.42 10,643,807 +0.17(+1.28%)
Aug 26, 2021 13.45 13.77 13.06 13.25 16,481,996 -0.29(-2.14%)
Aug 25, 2021 13.66 13.82 13.37 13.54 11,378,594 -0.27(-1.92%)
Aug 24, 2021 13.44 13.81 13.25 13.80 12,621,916 +0.44(+3.25%)
Aug 23, 2021 12.93 13.42 12.80 13.37 12,733,624 +0.54(+4.21%)
Aug 20, 2021 12.80 13.04 12.55 12.83 12,822,231 +0.15(+1.18%)
Aug 19, 2021 13.04 13.36 12.62 12.68 18,214,780 -0.58(-4.37%)
Aug 18, 2021 13.91 14.06 13.17 13.26 31,508,003 +0.14(+1.07%)
Aug 17, 2021 12.96 13.36 12.78 13.12 15,929,329 +0.00(+0.00%)
Aug 16, 2021 13.23 13.53 13.02 13.12 12,999,812 -0.18(-1.35%)
Aug 13, 2021 14.05 14.05 13.24 13.30 16,608,254 -0.80(-5.67%)
Aug 12, 2021 14.28 14.33 13.92 14.10 9,063,999 -0.20(-1.40%)
Aug 11, 2021 14.81 14.81 14.27 14.30 9,314,178 -0.49(-3.31%)
Aug 10, 2021 14.61 15.21 14.45 14.79 13,588,122 +0.08(+0.54%)
Aug 09, 2021 14.28 14.71 13.88 14.71 14,533,056 +0.29(+2.01%)
Aug 06, 2021 14.54 14.64 14.10 14.42 11,647,800 -0.05(-0.35%)
Aug 05, 2021 13.99 14.75 13.88 14.47 17,004,757 +0.51(+3.65%)
Aug 04, 2021 14.11 14.56 13.88 13.96 16,284,156 -0.29(-2.04%)
Aug 03, 2021 14.55 14.58 13.92 14.25 14,132,821 -0.36(-2.46%)
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.