Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 10.54 10.54 10.54 0 +0.28(+2.73%)
Oct 19, 2021 10.42 10.58 10.22 10.26 5,931,471 -0.14(-1.35%)
Oct 18, 2021 10.01 10.44 9.990 10.40 3,522,853 +0.41(+4.10%)
Oct 15, 2021 10.00 10.03 9.980 9.990 1,532,615 +0.00(+0.00%)
Oct 14, 2021 9.970 10.08 9.970 9.990 3,900,801 +0.00(+0.00%)
Oct 13, 2021 9.970 10.00 9.970 9.990 4,022,563 +0.00(+0.00%)
Oct 12, 2021 9.980 10.00 9.970 9.990 5,084,207 +0.01(+0.10%)
Oct 11, 2021 10.00 10.00 9.980 9.980 3,010,360 -0.01(-0.10%)
Oct 08, 2021 10.00 10.01 9.980 9.990 2,593,141 -0.01(-0.10%)
Oct 07, 2021 10.04 10.05 9.995 10.00 2,768,737 -0.04(-0.40%)
Oct 06, 2021 10.04 10.08 10.03 10.04 5,015,207 -0.02(-0.20%)
Oct 05, 2021 10.06 10.10 10.03 10.06 1,560,297 -0.02(-0.20%)
Oct 04, 2021 10.13 10.15 10.06 10.08 1,446,410 -0.07(-0.69%)
Oct 01, 2021 10.16 10.21 10.13 10.15 699,818 -0.07(-0.68%)
Sep 30, 2021 10.32 10.36 10.12 10.22 1,597,833 -0.12(-1.16%)
Sep 29, 2021 10.37 10.38 10.33 10.34 764,519 -0.03(-0.29%)
Sep 28, 2021 10.23 10.36 10.23 10.37 815,827 +0.07(+0.68%)
Sep 27, 2021 10.25 10.51 10.20 10.30 2,039,668 +0.05(+0.49%)
Sep 24, 2021 10.13 10.29 10.12 10.25 862,618 +0.08(+0.79%)
Sep 23, 2021 10.06 10.17 10.05 10.17 730,293 +0.02(+0.20%)
Sep 22, 2021 10.10 10.15 10.07 10.15 627,411 +0.06(+0.59%)
Sep 21, 2021 10.06 10.11 10.02 10.09 1,206,957 +0.03(+0.30%)
Sep 20, 2021 10.00 10.06 10.00 10.06 828,607 +0.01(+0.10%)
Sep 17, 2021 10.02 10.06 10.01 10.05 772,773 +0.00(+0.00%)
Sep 16, 2021 10.03 10.06 10.01 10.05 873,243 +0.02(+0.20%)
Sep 15, 2021 10.03 10.06 10.02 10.03 621,955 -0.01(-0.10%)
Sep 14, 2021 10.02 10.05 10.01 10.04 1,250,069 +0.02(+0.20%)
Sep 13, 2021 10.05 10.05 10.02 10.02 411,608 -0.02(-0.20%)
Sep 10, 2021 10.04 10.09 10.02 10.04 913,773 +0.00(+0.00%)
Sep 09, 2021 9.990 10.05 9.960 10.04 558,394 +0.04(+0.40%)
Sep 08, 2021 10.00 10.03 9.980 10.00 859,769 -0.03(-0.30%)
Sep 07, 2021 9.990 10.05 9.960 10.03 528,112 +0.02(+0.20%)
Sep 03, 2021 9.950 10.02 9.950 10.01 1,510,304 +0.05(+0.50%)
Sep 02, 2021 9.920 9.970 9.920 9.960 671,410 +0.03(+0.30%)
Sep 01, 2021 9.920 9.950 9.910 9.930 1,022,529 +0.00(+0.00%)
Aug 31, 2021 9.930 9.940 9.915 9.930 682,390 +0.00(+0.00%)
Aug 30, 2021 9.900 9.945 9.900 9.930 1,246,605 +0.02(+0.20%)
Aug 27, 2021 9.970 9.970 9.890 9.910 985,606 -0.07(-0.70%)
Aug 26, 2021 9.900 10.00 9.875 9.980 862,940 +0.08(+0.81%)
Aug 25, 2021 9.860 9.910 9.860 9.900 4,139,597 +0.00(+0.00%)
Aug 24, 2021 9.850 9.940 9.850 9.900 1,282,912 +0.03(+0.30%)
Aug 23, 2021 9.870 9.920 9.830 9.870 1,758,031 +0.00(+0.00%)
Aug 20, 2021 9.890 9.910 9.860 9.870 765,386 -0.03(-0.30%)
Aug 19, 2021 9.900 9.920 9.880 9.900 475,331 -0.01(-0.10%)
Aug 18, 2021 9.910 9.950 9.890 9.910 282,109 -0.01(-0.10%)
Aug 17, 2021 9.930 9.970 9.890 9.920 511,788 -0.06(-0.60%)
Aug 16, 2021 9.960 10.00 9.950 9.980 332,973 -0.01(-0.10%)
Aug 13, 2021 9.960 10.00 9.960 9.990 471,629 +0.01(+0.10%)
Aug 12, 2021 9.950 9.990 9.950 9.980 370,344 +0.00(+0.00%)
Aug 11, 2021 9.960 10.00 9.960 9.980 350,428 +0.00(+0.00%)
Aug 10, 2021 9.960 10.01 9.960 9.980 535,152 +0.00(+0.00%)
Aug 09, 2021 9.950 9.990 9.950 9.980 344,009 +0.02(+0.20%)
Aug 06, 2021 9.960 10.00 9.960 9.960 571,393 -0.03(-0.30%)
Aug 05, 2021 9.970 9.990 9.960 9.990 656,997 +0.00(+0.00%)
Aug 04, 2021 10.00 10.01 9.979 9.990 741,990 -0.01(-0.10%)
Aug 03, 2021 10.01 10.02 9.980 10.00 941,648 -0.01(-0.10%)
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.