Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.483 9.658 9.473 9.583 15,454,297 +0.09(+0.95%)
Sep 29, 2021 9.753 9.793 9.444 9.493 12,404,468 -0.23(-2.36%)
Sep 28, 2021 9.943 10.01 9.708 9.723 15,422,349 -0.23(-2.31%)
Sep 27, 2021 9.933 9.993 9.823 9.953 13,561,324 +0.03(+0.30%)
Sep 24, 2021 9.983 9.993 9.798 9.923 14,981,838 -0.03(-0.30%)
Sep 23, 2021 9.883 9.983 9.823 9.953 18,758,266 +0.10(+1.01%)
Sep 22, 2021 9.863 10.00 9.823 9.853 16,752,837 +0.08(+0.82%)
Sep 21, 2021 9.573 9.938 9.533 9.773 30,463,840 +0.21(+2.19%)
Sep 20, 2021 9.653 9.653 9.429 9.563 21,967,678 -0.26(-2.64%)
Sep 17, 2021 9.603 9.833 9.553 9.823 25,993,264 +0.15(+1.55%)
Sep 16, 2021 9.793 9.833 9.493 9.673 18,764,060 -0.17(-1.72%)
Sep 15, 2021 9.743 9.973 9.703 9.843 26,442,972 +0.06(+0.61%)
Sep 14, 2021 9.783 9.858 9.583 9.783 20,373,456 -0.03(-0.31%)
Sep 13, 2021 9.424 9.918 9.364 9.813 23,360,330 +0.52(+5.59%)
Sep 10, 2021 9.374 9.414 9.214 9.294 9,705,431 -0.05(-0.53%)
Sep 09, 2021 9.284 9.414 9.234 9.344 10,907,699 +0.04(+0.43%)
Sep 08, 2021 9.334 9.469 9.294 9.304 10,110,299 -0.10(-1.06%)
Sep 07, 2021 9.174 9.498 9.134 9.404 12,577,011 +0.27(+2.95%)
Sep 03, 2021 9.334 9.334 9.064 9.134 13,851,658 -0.13(-1.40%)
Sep 02, 2021 9.164 9.304 9.099 9.264 11,301,891 +0.07(+0.76%)
Sep 01, 2021 9.184 9.289 9.094 9.194 9,166,117 +0.04(+0.44%)
Aug 31, 2021 8.994 9.219 8.944 9.154 14,962,684 +0.16(+1.78%)
Aug 30, 2021 9.134 9.194 8.985 8.994 9,421,177 -0.11(-1.21%)
Aug 27, 2021 9.134 9.264 8.964 9.104 16,019,326 +0.00(+0.00%)
Aug 26, 2021 9.164 9.264 9.059 9.104 8,642,662 -0.14(-1.51%)
Aug 25, 2021 9.194 9.254 9.109 9.244 6,492,837 +0.01(+0.11%)
Aug 24, 2021 9.284 9.344 9.124 9.234 9,874,534 +0.14(+1.54%)
Aug 23, 2021 9.274 9.314 9.069 9.094 12,758,300 -0.17(-1.83%)
Aug 20, 2021 8.874 9.339 8.825 9.264 21,116,772 +0.35(+3.92%)
Aug 19, 2021 9.014 9.064 8.735 8.914 17,415,546 -0.19(-2.08%)
Aug 18, 2021 9.174 9.309 8.944 9.104 9,585,047 -0.01(-0.11%)
Aug 17, 2021 9.074 9.144 8.964 9.114 14,833,575 -0.04(-0.44%)
Aug 16, 2021 9.204 9.274 9.054 9.154 10,415,928 +0.05(+0.55%)
Aug 13, 2021 9.274 9.284 9.049 9.104 6,869,691 -0.12(-1.30%)
Aug 12, 2021 9.434 9.588 8.989 9.224 40,244,404 -0.20(-2.12%)
Aug 11, 2021 9.074 9.424 8.954 9.424 40,103,756 +0.24(+2.61%)
Aug 10, 2021 8.645 9.254 8.605 9.184 34,331,996 +0.57(+6.60%)
Aug 09, 2021 8.435 8.635 8.276 8.615 20,128,688 +0.10(+1.17%)
Aug 06, 2021 8.365 8.545 8.226 8.515 30,600,680 +0.24(+2.90%)
Aug 05, 2021 8.525 8.625 8.276 8.276 24,156,184 -0.38(-4.38%)
Aug 04, 2021 8.825 8.914 8.465 8.655 18,178,042 -0.32(-3.56%)
Aug 03, 2021 8.984 9.004 8.755 8.974 16,743,684 +0.04(+0.45%)
Aug 02, 2021 8.825 9.124 8.755 8.934 14,530,754 +0.16(+1.82%)
Jul 30, 2021 8.994 9.234 8.735 8.775 37,901,260 -0.29(-3.19%)
Jul 29, 2021 9.164 9.304 8.944 9.064 56,412,996 -0.07(-0.77%)
Jul 28, 2021 9.034 9.254 8.967 9.134 22,248,016 +0.16(+1.78%)
Jul 27, 2021 8.745 8.999 8.595 8.974 21,739,072 +0.24(+2.74%)
Jul 26, 2021 9.164 9.194 8.465 8.735 41,602,340 -0.47(-5.10%)
Jul 23, 2021 9.374 9.409 9.094 9.204 10,560,901 -0.11(-1.18%)
Jul 22, 2021 9.473 9.573 9.224 9.314 23,524,466 -0.16(-1.69%)
Jul 21, 2021 9.513 9.713 9.374 9.473 17,581,102 +0.07(+0.74%)
Jul 20, 2021 9.204 9.523 9.144 9.404 17,830,388 +0.21(+2.28%)
Jul 19, 2021 9.673 9.733 9.134 9.194 21,177,708 -0.58(-5.92%)
Jul 16, 2021 9.953 10.02 9.773 9.773 7,501,500 -0.18(-1.81%)
Jul 15, 2021 9.853 10.01 9.753 9.953 8,014,810 +0.05(+0.50%)
Jul 14, 2021 10.00 10.06 9.808 9.903 9,024,082 -0.07(-0.70%)
Jul 13, 2021 10.16 10.27 9.933 9.973 14,941,591 -0.22(-2.15%)
Jul 12, 2021 10.30 10.31 10.10 10.19 8,164,702 -0.16(-1.54%)
Jul 09, 2021 10.16 10.38 10.16 10.35 7,234,745 +0.21(+2.07%)
Jul 08, 2021 10.22 10.38 10.08 10.14 5,523,475 -0.20(-1.93%)
Jul 07, 2021 10.51 10.51 10.30 10.34 6,486,951 -0.14(-1.33%)
Jul 06, 2021 10.38 10.50 10.29 10.48 10,412,493 +0.08(+0.77%)
Jul 02, 2021 10.35 10.44 10.29 10.40 9,528,057 +0.08(+0.77%)
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.