Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.920 9.950 9.903 9.925 24,271 -0.00(-0.05%)
Sep 29, 2021 9.930 9.940 9.900 9.930 15,363 +0.00(+0.00%)
Sep 28, 2021 9.990 9.990 9.922 9.930 7,543 -0.01(-0.10%)
Sep 27, 2021 9.940 9.940 9.930 9.940 9,253 +0.00(+0.00%)
Sep 24, 2021 9.950 9.950 9.922 9.940 10,978 -0.01(-0.05%)
Sep 23, 2021 9.950 9.950 9.900 9.945 21,482 +0.01(+0.10%)
Sep 22, 2021 9.920 9.940 9.920 9.935 2,975 -0.00(-0.05%)
Sep 21, 2021 9.950 9.950 9.900 9.940 29,238 +0.01(+0.15%)
Sep 20, 2021 9.900 9.940 9.900 9.925 26,841 +0.00(+0.00%)
Sep 17, 2021 9.940 9.940 9.920 9.925 6,129 -0.01(-0.15%)
Sep 16, 2021 9.960 9.960 9.930 9.940 16,924 +0.01(+0.10%)
Sep 15, 2021 9.910 9.940 9.910 9.930 6,505 +0.02(+0.20%)
Sep 14, 2021 9.910 9.940 9.910 9.910 5,960 -0.04(-0.40%)
Sep 13, 2021 9.930 9.950 9.930 9.950 12,105 +0.00(+0.03%)
Sep 10, 2021 9.950 9.950 9.940 9.947 16,283 +0.01(+0.07%)
Sep 09, 2021 9.960 9.960 9.940 9.940 12,039 +0.01(+0.10%)
Sep 08, 2021 9.830 9.950 9.830 9.930 6,608 -0.02(-0.20%)
Sep 07, 2021 9.960 9.960 9.900 9.950 40,882 +0.04(+0.35%)
Sep 03, 2021 9.910 9.930 9.880 9.915 100,547 +0.02(+0.25%)
Sep 02, 2021 9.900 9.940 9.880 9.890 551,121 +0.01(+0.10%)
Sep 01, 2021 9.900 9.900 9.864 9.880 27,476 -0.01(-0.10%)
Aug 31, 2021 9.900 9.900 9.880 9.890 68,259 +0.01(+0.10%)
Aug 30, 2021 9.900 9.900 9.870 9.880 37,923 -0.01(-0.10%)
Aug 27, 2021 9.900 9.900 9.850 9.890 98,259 +0.02(+0.20%)
Aug 26, 2021 9.900 9.900 9.860 9.870 50,642 +0.01(+0.10%)
Aug 25, 2021 9.900 9.900 9.850 9.860 34,191 +0.00(+0.00%)
Aug 24, 2021 9.900 9.900 9.850 9.860 61,282 -0.03(-0.30%)
Aug 23, 2021 9.840 9.891 9.800 9.890 209,391 +0.04(+0.41%)
Aug 20, 2021 9.850 9.900 9.840 9.850 37,761 +0.00(+0.05%)
Aug 19, 2021 9.890 9.890 9.840 9.845 28,182 -0.04(-0.46%)
Aug 18, 2021 9.850 9.892 9.850 9.890 43,348 +0.01(+0.08%)
Aug 17, 2021 9.850 9.900 9.850 9.883 96,152 +0.01(+0.13%)
Aug 16, 2021 9.940 9.940 9.840 9.870 754,940 -0.01(-0.10%)
Aug 13, 2021 9.900 9.900 9.858 9.880 10,971 +0.01(+0.10%)
Aug 12, 2021 9.930 9.930 9.850 9.870 74,912 +0.00(+0.00%)
Aug 11, 2021 9.870 9.940 9.850 9.870 95,594 -0.01(-0.10%)
Aug 10, 2021 9.950 9.950 9.870 9.880 107,688 -0.02(-0.20%)
Aug 09, 2021 9.940 9.950 9.880 9.900 55,624 +0.04(+0.41%)
Aug 06, 2021 9.940 9.940 9.840 9.860 76,567 +0.00(+0.00%)
Aug 05, 2021 9.950 9.950 9.840 9.860 217,455 -0.04(-0.40%)
Aug 04, 2021 9.950 9.950 9.870 9.900 38,434 +0.03(+0.30%)
Aug 03, 2021 9.950 9.950 9.850 9.870 16,335 +0.01(+0.10%)
Aug 02, 2021 9.930 9.930 9.850 9.860 47,186 -0.03(-0.30%)
Jul 30, 2021 9.920 9.920 9.800 9.890 57,332 +0.03(+0.30%)
Jul 29, 2021 9.950 9.950 9.810 9.860 41,247 -0.06(-0.60%)
Jul 28, 2021 9.940 9.940 9.900 9.920 769,015 +0.03(+0.30%)
Jul 27, 2021 9.980 9.980 9.870 9.890 34,642 -0.05(-0.50%)
Jul 26, 2021 9.940 9.940 9.900 9.940 41,169 +0.03(+0.30%)
Jul 23, 2021 9.950 9.950 9.910 9.910 32,046 -0.02(-0.20%)
Jul 22, 2021 9.950 9.950 9.900 9.930 30,027 +0.01(+0.10%)
Jul 21, 2021 9.940 9.940 9.870 9.920 34,134 +0.03(+0.30%)
Jul 20, 2021 9.880 9.920 9.870 9.890 66,735 +0.01(+0.10%)
Jul 19, 2021 9.880 9.940 9.860 9.880 86,036 -0.01(-0.10%)
Jul 16, 2021 9.950 9.950 9.880 9.890 56,823 +0.00(+0.00%)
Jul 15, 2021 9.950 9.950 9.880 9.890 91,773 -0.03(-0.30%)
Jul 14, 2021 9.960 9.960 9.900 9.920 128,809 -0.01(-0.10%)
Jul 13, 2021 9.970 9.970 9.920 9.930 66,482 -0.02(-0.20%)
Jul 12, 2021 9.950 9.970 9.910 9.950 258,048 +0.01(+0.10%)
Jul 09, 2021 9.950 9.970 9.920 9.940 202,074 -0.01(-0.10%)
Jul 08, 2021 9.990 9.990 9.910 9.950 549,278 -0.04(-0.40%)
Jul 07, 2021 9.960 10.05 9.910 9.990 6,183,403 +0.26(+2.67%)
Jul 06, 2021 9.790 9.791 9.710 9.730 51,964 +0.03(+0.31%)
Jul 02, 2021 9.700 9.700 9.700 9.700 674 +0.05(+0.52%)
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.