Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 14.66 15.25 14.44 14.61 13,510,070 +0.00(+0.00%)
Jul 30, 2021 15.03 15.51 14.42 14.61 22,145,292 -0.81(-5.25%)
Jul 29, 2021 16.60 16.65 15.29 15.42 46,187,276 -0.58(-3.63%)
Jul 28, 2021 14.27 16.49 14.02 16.00 115,946,768 +3.27(+25.69%)
Jul 27, 2021 13.49 13.65 12.54 12.73 24,673,790 -0.97(-7.08%)
Jul 26, 2021 13.45 14.13 13.24 13.70 13,553,315 +0.11(+0.81%)
Jul 23, 2021 13.96 13.96 13.26 13.59 12,735,297 -0.29(-2.09%)
Jul 22, 2021 14.45 14.52 13.77 13.88 13,194,157 -0.72(-4.93%)
Jul 21, 2021 14.16 14.89 13.94 14.60 15,878,585 +0.44(+3.11%)
Jul 20, 2021 13.64 14.24 13.03 14.16 17,630,076 +0.56(+4.12%)
Jul 19, 2021 13.38 13.79 13.19 13.60 21,051,276 -0.31(-2.23%)
Jul 16, 2021 14.36 14.62 13.71 13.91 20,527,886 -0.49(-3.40%)
Jul 15, 2021 14.97 15.34 13.97 14.40 24,332,893 -0.61(-4.06%)
Jul 14, 2021 16.76 16.80 14.95 15.01 27,849,616 -1.31(-8.03%)
Jul 13, 2021 16.50 17.42 16.20 16.32 26,717,013 +0.08(+0.49%)
Jul 12, 2021 16.02 16.39 15.73 16.24 11,630,822 +0.07(+0.43%)
Jul 09, 2021 16.24 16.37 15.85 16.17 11,851,245 -0.08(-0.49%)
Jul 08, 2021 15.48 16.39 15.41 16.25 12,887,587 +0.02(+0.12%)
Jul 07, 2021 16.75 16.94 15.84 16.23 19,469,455 -0.49(-2.93%)
Jul 06, 2021 17.14 17.48 16.69 16.72 12,741,113 -0.51(-2.96%)
Jul 02, 2021 17.83 17.91 17.19 17.23 13,186,524 -0.60(-3.39%)
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.