Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.910 9.960 9.910 9.930 4,689,462 +0.01(+0.10%)
Sep 29, 2021 9.930 9.930 9.910 9.920 234,083 -0.01(-0.10%)
Sep 28, 2021 9.940 9.970 9.920 9.930 1,394,105 -0.01(-0.10%)
Sep 27, 2021 9.950 9.950 9.910 9.940 488,351 +0.01(+0.10%)
Sep 24, 2021 9.910 9.940 9.910 9.930 173,455 +0.01(+0.10%)
Sep 23, 2021 9.960 9.966 9.910 9.920 232,932 +0.00(+0.00%)
Sep 22, 2021 9.930 10.17 9.910 9.920 670,038 -0.01(-0.10%)
Sep 21, 2021 9.930 9.930 9.900 9.930 74,256 -0.01(-0.10%)
Sep 20, 2021 9.910 9.940 9.900 9.940 578,118 +0.01(+0.10%)
Sep 17, 2021 9.910 9.930 9.920 9.930 84,291 +0.01(+0.10%)
Sep 16, 2021 9.900 9.920 9.900 9.920 46,085 +0.01(+0.10%)
Sep 15, 2021 9.900 9.920 9.900 9.910 82,085 +0.01(+0.10%)
Sep 14, 2021 9.910 9.920 9.900 9.900 61,898 -0.01(-0.10%)
Sep 13, 2021 9.900 9.910 9.890 9.910 318,824 +0.00(+0.00%)
Sep 10, 2021 9.920 9.920 9.900 9.910 1,375,944 +0.00(+0.00%)
Sep 09, 2021 9.890 9.915 9.885 9.910 41,117 +0.02(+0.20%)
Sep 08, 2021 9.900 9.900 9.880 9.890 25,047 +0.01(+0.10%)
Sep 07, 2021 9.930 9.930 9.880 9.880 120,856 -0.03(-0.30%)
Sep 03, 2021 9.890 9.930 9.880 9.910 573,442 +0.01(+0.10%)
Sep 02, 2021 9.900 9.900 9.880 9.900 78,542 +0.01(+0.10%)
Sep 01, 2021 9.860 9.910 9.851 9.890 176,671 +0.04(+0.41%)
Aug 31, 2021 9.850 9.915 9.840 9.850 647,288 -0.01(-0.10%)
Aug 30, 2021 9.900 9.900 9.890 9.860 132,137 -0.03(-0.30%)
Aug 27, 2021 9.860 9.900 9.840 9.890 392,624 +0.03(+0.30%)
Aug 26, 2021 9.850 9.860 9.850 9.860 956,870 +0.00(+0.00%)
Aug 25, 2021 9.850 9.860 9.840 9.860 1,233,037 +0.01(+0.10%)
Aug 24, 2021 9.850 9.860 9.830 9.850 182,272 +0.00(+0.00%)
Aug 23, 2021 9.880 9.880 9.820 9.850 280,696 +0.01(+0.10%)
Aug 20, 2021 9.830 9.860 9.830 9.840 1,160,243 -0.01(-0.10%)
Aug 19, 2021 9.840 9.860 9.830 9.850 211,113 +0.00(+0.00%)
Aug 18, 2021 9.810 9.860 9.810 9.850 213,213 +0.01(+0.10%)
Aug 17, 2021 9.830 9.850 9.830 9.840 303,164 +0.01(+0.10%)
Aug 16, 2021 9.850 9.850 9.820 9.830 299,784 -0.01(-0.10%)
Aug 13, 2021 9.850 9.850 9.820 9.840 1,170,894 +0.00(+0.00%)
Aug 12, 2021 9.830 9.850 9.820 9.840 197,756 +0.00(+0.00%)
Aug 11, 2021 9.860 9.860 9.820 9.840 276,108 +0.01(+0.10%)
Aug 10, 2021 9.860 9.860 9.830 9.830 206,237 -0.01(-0.10%)
Aug 09, 2021 9.840 9.900 9.820 9.840 520,946 +0.01(+0.10%)
Aug 06, 2021 9.880 9.900 9.820 9.830 187,780 -0.01(-0.10%)
Aug 05, 2021 9.820 9.880 9.825 9.840 273,589 +0.00(+0.00%)
Aug 04, 2021 9.825 9.870 9.825 9.840 165,791 +0.01(+0.10%)
Aug 03, 2021 9.850 9.871 9.825 9.830 255,862 -0.01(-0.10%)
Aug 02, 2021 9.940 9.940 9.836 9.840 380,145 -0.07(-0.71%)
Jul 30, 2021 9.860 9.910 9.860 9.910 400,060 +0.03(+0.30%)
Jul 29, 2021 9.950 9.950 9.880 9.880 211,962 -0.03(-0.30%)
Jul 28, 2021 9.930 9.940 9.880 9.910 227,582 +0.01(+0.10%)
Jul 27, 2021 9.920 9.950 9.880 9.900 362,356 -0.03(-0.30%)
Jul 26, 2021 9.950 9.980 9.910 9.930 647,718 -0.03(-0.30%)
Jul 23, 2021 9.960 9.970 9.900 9.960 1,680,103 +0.02(+0.20%)
Jul 22, 2021 9.970 9.980 9.900 9.940 1,165,085 +0.01(+0.10%)
Jul 21, 2021 9.980 10.00 9.930 9.930 1,570,089 -0.03(-0.30%)
Jul 20, 2021 9.970 9.980 9.940 9.960 871,526 -0.01(-0.10%)
Jul 19, 2021 9.930 9.980 9.870 9.970 5,000,055 -0.01(-0.10%)
Jul 16, 2021 10.05 10.05 9.930 9.980 5,248,441 -0.02(-0.20%)
Jul 15, 2021 9.980 10.16 9.930 10.00 21,288,844 +0.15(+1.52%)
Jul 14, 2021 9.880 9.920 9.840 9.850 42,983 -0.00(-0.00%)
Jul 13, 2021 9.850 9.880 9.800 9.850 25,220 +0.00(+0.00%)
Jul 12, 2021 9.900 9.929 9.820 9.850 34,548 +0.00(+0.00%)
Jul 09, 2021 9.840 9.910 9.820 9.850 65,878 -0.01(-0.10%)
Jul 08, 2021 9.810 9.900 9.750 9.860 285,730 +0.06(+0.61%)
Jul 07, 2021 9.820 9.865 9.790 9.800 277,634 -0.01(-0.10%)
Jul 06, 2021 9.880 9.880 9.801 9.810 110,090 -0.04(-0.41%)
Jul 02, 2021 9.890 9.890 9.800 9.850 67,871 -0.04(-0.40%)
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.