Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.68 10.75 10.59 10.75 23,563 +0.06(+0.60%)
Oct 28, 2021 10.70 10.70 10.60 10.68 16,321 -0.31(-2.83%)
Oct 27, 2021 11.31 11.31 10.62 10.99 14,069 -0.42(-3.64%)
Oct 26, 2021 11.37 11.41 6,582 -0.17(-1.44%)
Oct 25, 2021 11.43 11.59 11.43 11.57 4,305 +0.22(+1.91%)
Oct 22, 2021 11.76 11.76 11.35 11.36 15,972 -0.41(-3.46%)
Oct 21, 2021 11.75 11.78 11.70 11.76 3,161 +0.17(+1.44%)
Oct 20, 2021 11.62 11.64 11.49 11.60 6,265 -0.50(-4.15%)
Oct 19, 2021 12.13 12.16 12.08 12.10 2,921 -0.02(-0.15%)
Oct 18, 2021 11.94 12.22 11.94 12.12 31,198 +0.51(+4.37%)
Oct 15, 2021 11.62 11.64 11.61 11.61 1,233 +0.04(+0.35%)
Oct 14, 2021 11.71 11.71 11.50 11.57 6,249 +0.05(+0.43%)
Oct 13, 2021 11.56 11.56 11.45 11.52 6,605 -0.28(-2.35%)
Oct 12, 2021 11.79 11.80 11.79 11.80 679 -0.10(-0.87%)
Oct 11, 2021 12.02 12.02 11.90 11.90 5,173 -0.00(-0.00%)
Oct 08, 2021 11.87 11.90 11.84 11.90 4,564 -0.06(-0.53%)
Oct 07, 2021 12.12 12.12 11.91 11.96 29,096 -0.15(-1.25%)
Oct 06, 2021 11.85 12.14 11.85 12.12 25,927 +0.20(+1.64%)
Oct 05, 2021 11.92 12.12 11.82 11.92 37,213 +0.31(+2.71%)
Oct 04, 2021 11.75 11.75 11.60 11.61 1,664 +0.00(+0.02%)
Oct 01, 2021 11.52 11.67 11.52 11.60 14,657 -0.05(-0.46%)
Sep 30, 2021 11.54 11.75 11.54 11.66 5,269 +0.15(+1.31%)
Sep 29, 2021 11.65 11.65 11.44 11.51 18,155 -0.53(-4.44%)
Sep 28, 2021 12.08 12.10 12.04 12.04 20,897 +0.59(+5.14%)
Sep 27, 2021 11.19 11.45 11.19 11.45 13,668 +0.15(+1.35%)
Sep 24, 2021 11.34 11.36 11.30 11.30 6,543 -0.49(-4.19%)
Sep 23, 2021 11.80 11.85 11.76 11.79 6,787 -0.04(-0.30%)
Sep 22, 2021 11.58 11.93 11.58 11.83 25,974 +0.52(+4.60%)
Sep 21, 2021 11.22 11.39 11.21 11.31 5,129 +0.11(+0.99%)
Sep 20, 2021 11.17 11.27 11.08 11.20 12,383 -0.37(-3.19%)
Sep 17, 2021 11.67 11.67 11.46 11.57 16,994 -0.42(-3.54%)
Sep 16, 2021 12.01 12.04 11.94 11.99 19,933 -0.05(-0.44%)
Sep 15, 2021 11.97 12.07 11.96 12.05 7,633 +0.15(+1.22%)
Sep 14, 2021 11.92 12.05 11.79 11.90 30,138 -0.39(-3.16%)
Sep 13, 2021 12.26 12.29 12.10 12.29 16,140 +0.68(+5.88%)
Sep 10, 2021 11.84 11.84 11.60 11.61 13,573 -0.24(-2.05%)
Sep 09, 2021 11.65 11.93 11.63 11.85 27,501 +0.45(+3.94%)
Sep 08, 2021 11.68 11.68 11.37 11.40 16,646 +0.00(+0.00%)
Sep 07, 2021 11.22 11.46 11.22 11.40 17,610 +0.49(+4.53%)
Sep 03, 2021 11.01 11.01 10.91 10.91 1,633 +0.04(+0.41%)
Sep 02, 2021 10.57 10.91 10.57 10.86 4,912 +0.32(+3.07%)
Sep 01, 2021 10.52 10.54 10.51 10.54 2,130 -0.04(-0.42%)
Aug 31, 2021 10.41 10.63 10.38 10.58 15,228 +0.42(+4.15%)
Aug 30, 2021 9.918 10.21 9.918 10.16 17,727 +0.29(+2.96%)
Aug 27, 2021 9.765 9.868 9.747 9.868 3,412 +0.17(+1.80%)
Aug 26, 2021 9.649 9.738 9.550 9.693 51,065 +0.13(+1.36%)
Aug 25, 2021 9.478 9.640 9.478 9.563 3,227 +0.14(+1.48%)
Aug 24, 2021 9.514 9.514 9.424 9.424 768 +0.08(+0.86%)
Aug 23, 2021 9.273 9.379 9.273 9.343 10,842 +0.34(+3.79%)
Aug 20, 2021 9.043 9.043 9.002 9.002 418 -0.03(-0.29%)
Aug 19, 2021 8.913 9.063 8.913 9.029 7,620 -0.15(-1.66%)
Aug 18, 2021 9.263 9.263 9.181 9.181 1,226 -0.03(-0.35%)
Aug 17, 2021 9.272 9.272 9.166 9.213 1,679 -0.37(-3.90%)
Aug 16, 2021 9.514 9.622 9.514 9.587 873 +0.06(+0.58%)
Aug 13, 2021 9.550 9.568 9.532 9.532 3,033 -0.00(-0.05%)
Aug 12, 2021 9.501 9.536 9.501 9.536 237 +0.06(+0.62%)
Aug 11, 2021 9.299 9.478 9.299 9.478 1,599 +0.33(+3.58%)
Aug 10, 2021 9.137 9.150 9.137 9.150 662 -0.01(-0.10%)
Aug 09, 2021 9.155 9.159 9.155 9.159 3,643 +0.01(+0.10%)
Aug 06, 2021 9.128 9.150 9.128 9.150 980 +0.13(+1.39%)
Aug 05, 2021 9.020 9.025 9.020 9.025 501 +0.02(+0.25%)
Aug 04, 2021 8.984 9.002 8.984 9.002 550 +0.15(+1.67%)
Aug 03, 2021 8.975 8.975 8.796 8.854 1,983 -0.12(-1.35%)
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.