Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 10.18 10.18 10.18 12 -0.02(-0.15%)
Nov 24, 2021 10.20 10.20 10.20 24 +0.03(+0.29%)
Nov 23, 2021 10.17 10.17 10.17 10.17 216 +0.00(+0.00%)
Nov 22, 2021 10.17 10.17 10.17 10.17 482 +0.01(+0.10%)
Nov 18, 2021 10.16 10.16 10.16 83 +0.00(+0.00%)
Nov 17, 2021 10.16 10.16 10.16 10.16 165 +0.01(+0.10%)
Nov 16, 2021 10.16 10.16 10.15 10.15 29,937 +0.00(+0.00%)
Nov 15, 2021 10.16 10.17 10.15 10.15 6,010 +0.00(+0.00%)
Nov 12, 2021 10.15 10.16 10.14 10.15 37,572 +0.01(+0.10%)
Nov 04, 2021 10.14 10.14 10.14 86 -0.01(-0.10%)
Nov 03, 2021 10.15 10.15 10.15 10.15 1,829 +0.00(+0.00%)
Nov 02, 2021 10.17 10.19 10.15 10.15 539 +0.01(+0.10%)
Oct 29, 2021 10.14 10.14 10.14 98 +0.00(+0.00%)
Oct 22, 2021 10.14 10.14 10.14 10 +0.00(+0.00%)
Oct 20, 2021 10.14 10.14 10.14 9 -0.01(-0.10%)
Oct 18, 2021 10.15 10.15 10.15 47 +0.01(+0.10%)
Oct 11, 2021 10.14 10.14 10.14 101 +0.03(+0.30%)
Oct 08, 2021 10.11 10.11 10.11 10.11 3,407 -0.03(-0.30%)
Oct 06, 2021 10.14 10.14 10.14 29 +0.03(+0.30%)
Oct 01, 2021 10.11 10.11 10.11 3 -0.03(-0.30%)
Sep 30, 2021 10.13 10.14 10.13 10.14 2,108 +0.03(+0.30%)
Sep 29, 2021 10.10 10.11 10.10 10.11 1,777 +0.01(+0.10%)
Sep 27, 2021 10.10 10.10 10.10 34 +0.00(+0.00%)
Sep 24, 2021 10.11 10.11 10.10 10.10 477 +0.00(+0.00%)
Sep 20, 2021 10.10 10.10 10.10 21 +0.00(+0.00%)
Sep 17, 2021 10.10 10.13 10.10 10.10 66,442 +0.00(+0.00%)
Sep 16, 2021 10.09 10.10 10.09 10.10 6,241 +0.02(+0.20%)
Sep 14, 2021 10.08 10.08 10.08 28 -0.03(-0.30%)
Sep 08, 2021 10.11 10.11 10.11 12 +0.04(+0.40%)
Aug 31, 2021 10.07 10.07 10.07 37 +0.00(+0.00%)
Aug 30, 2021 10.07 10.07 10.07 10.07 2,130 +0.00(+0.00%)
Aug 26, 2021 10.07 10.07 10.07 4 +0.00(+0.00%)
Aug 25, 2021 10.07 10.07 10.07 10.07 437 +0.01(+0.10%)
Aug 24, 2021 10.06 10.06 10.06 10.06 1,582 +0.00(+0.00%)
Aug 23, 2021 10.06 10.06 10.06 10.06 25,057 +0.00(+0.00%)
Aug 20, 2021 10.06 10.06 10.06 10.06 4,198 +0.01(+0.10%)
Aug 19, 2021 10.06 10.06 10.04 10.05 45,955 +0.00(+0.00%)
Aug 18, 2021 10.02 10.05 10.02 10.05 881 +0.03(+0.30%)
Aug 17, 2021 10.02 10.02 10.02 10.02 3,177 +0.00(+0.00%)
Aug 16, 2021 10.05 10.05 10.02 10.02 2,251 -0.03(-0.30%)
Aug 13, 2021 10.05 10.05 10.05 10.05 192 +0.03(+0.30%)
Aug 12, 2021 10.06 10.06 10.02 10.02 7,167 -0.01(-0.10%)
Aug 11, 2021 10.04 10.04 10.02 10.03 19,202 +0.00(+0.00%)
Aug 10, 2021 10.04 10.04 10.03 10.03 350 +0.00(+0.00%)
Aug 09, 2021 10.04 10.04 10.03 10.03 560 +0.01(+0.10%)
Aug 05, 2021 10.02 10.02 10.02 0 +0.01(+0.10%)
Jul 30, 2021 10.01 10.01 10.01 87 +0.00(+0.00%)
Jul 29, 2021 10.01 10.04 10.01 10.01 50,548 -0.04(-0.40%)
Jul 28, 2021 10.04 10.05 10.01 10.05 3,446 +0.04(+0.35%)
Jul 27, 2021 10.03 10.03 10.01 10.02 25,200 -0.00(-0.05%)
Jul 26, 2021 10.02 10.02 10.02 10.02 76,209 +0.00(+0.00%)
Jul 19, 2021 10.02 10.02 10.02 76 -0.02(-0.20%)
Jul 16, 2021 10.01 10.04 10.01 10.04 4,368 +0.01(+0.10%)
Jul 15, 2021 10.04 10.04 10.01 10.03 24,278 +0.00(+0.00%)
Jul 13, 2021 10.03 10.03 10.03 101 -0.00(-0.00%)
Jul 09, 2021 10.03 10.03 10.03 129 +0.01(+0.10%)
Jul 08, 2021 10.03 10.03 10.02 10.02 7,124 -0.00(-0.03%)
Jul 07, 2021 10.02 10.02 10.02 10.02 511 +0.00(+0.02%)
Jul 06, 2021 10.04 10.04 10.02 10.02 248 -0.02(-0.24%)
Jul 02, 2021 10.04 10.04 10.04 10.04 146 +0.03(+0.34%)
Jul 01, 2021 10.02 10.02 10.01 10.01 33,117 +0.00(+0.00%)
Jun 30, 2021 10.03 10.03 10.01 10.01 43,141 +0.00(+0.00%)
Jun 28, 2021 10.01 10.01 10.01 1 -0.02(-0.20%)
Jun 25, 2021 10.02 10.03 10.01 10.03 10,719 +0.00(+0.00%)
Jun 24, 2021 10.03 10.03 10.03 10.03 1,028 +0.02(+0.20%)
Jun 23, 2021 10.03 10.03 10.01 10.01 3,206 +0.01(+0.10%)
Jun 21, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 18, 2021 10.00 10.00 10.00 10.00 13,749 +0.00(+0.00%)
Jun 17, 2021 10.01 10.02 10.00 10.00 20,860 -0.02(-0.20%)
Jun 16, 2021 10.00 10.02 10.00 10.02 8,720 +0.01(+0.10%)
Jun 15, 2021 10.00 10.01 10.00 10.01 26,519 +0.01(+0.10%)
Jun 14, 2021 10.00 10.00 10.00 10.00 2,194 -0.01(-0.10%)
Jun 11, 2021 9.990 10.01 9.990 10.01 23,684 +0.02(+0.20%)
Jun 10, 2021 10.01 10.01 9.990 9.990 16,884 -0.01(-0.09%)
Jun 09, 2021 9.990 10.00 9.990 9.999 11,915 -0.00(-0.01%)
Jun 08, 2021 9.980 10.00 9.980 10.00 14,922 +0.00(+0.00%)
Jun 07, 2021 9.980 10.00 9.980 10.00 5,906 +0.00(+0.00%)
Jun 04, 2021 10.00 10.00 9.980 10.00 5,588 +0.00(+0.00%)
Jun 03, 2021 9.970 10.00 9.970 10.00 3,190 +0.00(+0.00%)
Jun 02, 2021 9.970 10.00 9.970 10.00 5,178 +0.00(+0.00%)
Jun 01, 2021 9.970 10.00 9.970 10.00 12,112 +0.03(+0.30%)
May 27, 2021 9.970 9.970 9.970 87 +0.00(+0.00%)
May 26, 2021 10.00 10.00 9.980 9.970 6,900 +0.00(+0.00%)
May 24, 2021 9.970 9.970 9.970 4 +0.01(+0.10%)
May 18, 2021 9.960 9.960 9.960 11 +0.00(+0.00%)
May 13, 2021 9.960 9.960 9.960 1 +0.00(+0.00%)
May 12, 2021 9.960 9.960 9.960 9.960 5,184 +0.01(+0.10%)
May 11, 2021 9.970 9.970 9.950 9.950 8,937 -0.07(-0.70%)
May 10, 2021 10.02 10.02 10.02 10.02 220 -0.01(-0.10%)
May 07, 2021 10.03 10.03 10.03 10.03 176 +0.00(+0.00%)
May 06, 2021 9.970 10.03 9.970 10.03 12,435 +0.03(+0.30%)
May 05, 2021 9.970 10.01 9.970 10.00 653 -0.02(-0.20%)
May 04, 2021 10.02 10.02 9.970 10.02 376 -0.01(-0.10%)
May 03, 2021 10.03 10.03 10.03 74 +0.00(+0.00%)
Apr 30, 2021 10.03 10.03 10.03 10.03 15,000 +0.01(+0.10%)
Apr 29, 2021 10.02 10.02 10.02 10.02 103 -0.01(-0.10%)
Apr 28, 2021 9.960 10.03 9.960 10.03 1,844 +0.04(+0.40%)
Apr 27, 2021 9.980 10.00 9.980 9.990 405 -0.06(-0.60%)
Apr 26, 2021 10.01 10.05 10.01 10.05 261 +0.00(+0.00%)
Apr 23, 2021 10.04 10.05 9.960 10.05 900 +0.04(+0.37%)
Apr 22, 2021 10.01 10.01 10.01 20 +0.00(+0.00%)
Apr 21, 2021 10.01 10.01 10.01 10.01 1,003 -0.03(-0.27%)
Apr 20, 2021 10.04 10.04 10.04 10.04 125 -0.01(-0.10%)
Apr 19, 2021 9.970 10.07 9.970 10.05 3,778 +0.05(+0.50%)
Apr 16, 2021 10.06 10.06 9.950 10.00 9,800 -0.10(-0.99%)
Apr 15, 2021 10.10 10.10 10.10 17 +0.00(+0.00%)
Apr 14, 2021 10.04 10.10 10.04 10.10 43,046 +0.12(+1.20%)
Apr 13, 2021 9.950 10.08 9.950 9.980 7,544 -0.07(-0.70%)
Apr 12, 2021 10.05 10.10 10.05 10.05 17,771 -0.01(-0.10%)
Apr 09, 2021 9.990 10.14 9.990 10.06 12,100 +0.10(+1.00%)
Apr 08, 2021 9.950 9.960 9.950 9.960 807 +0.01(+0.10%)
Apr 07, 2021 9.950 9.950 9.950 9.950 133,372 -0.01(-0.05%)
Apr 06, 2021 9.950 9.979 9.950 9.955 138,249 +0.01(+0.05%)
Apr 05, 2021 9.956 9.956 9.940 9.950 85,290 +0.01(+0.10%)
Apr 01, 2021 9.940 9.940 9.940 9.940 1,400 +0.00(+0.00%)
Mar 31, 2021 9.940 9.940 9.930 9.940 3,574 +0.00(+0.00%)
Mar 30, 2021 9.920 9.940 9.920 9.940 1,747 +0.02(+0.20%)
Mar 29, 2021 9.910 9.920 9.910 9.920 38,594 +0.02(+0.20%)
Mar 26, 2021 9.900 9.990 9.890 9.900 72,900 -0.02(-0.20%)
Mar 25, 2021 9.900 9.920 9.900 9.920 35,851 -0.04(-0.40%)
Mar 24, 2021 9.920 9.960 9.890 9.960 10,869 +0.07(+0.71%)
Mar 23, 2021 9.965 9.965 9.890 9.890 31,351 -0.04(-0.40%)
Mar 22, 2021 9.930 9.930 9.930 9.930 517 +0.00(+0.00%)
Mar 19, 2021 9.940 9.940 9.930 9.930 2,000 -0.01(-0.10%)
Mar 18, 2021 10.04 10.04 9.940 9.940 760 +0.01(+0.10%)
Mar 17, 2021 9.930 9.940 9.930 9.930 5,238 -0.01(-0.10%)
Mar 16, 2021 9.950 9.950 9.940 9.940 2,601 +0.00(+0.00%)
Mar 15, 2021 9.940 9.940 9.940 9.940 1,129 +0.00(+0.00%)
Mar 12, 2021 9.930 9.980 9.930 9.940 11,400 -0.07(-0.70%)
Mar 11, 2021 9.940 10.13 9.940 10.01 705 +0.03(+0.30%)
Mar 10, 2021 10.07 10.07 9.960 9.980 2,841 +0.00(+0.00%)
Mar 09, 2021 10.14 10.14 9.940 9.980 5,908 -0.22(-2.16%)
Mar 08, 2021 10.20 10.20 10.20 10.20 517 +0.27(+2.72%)
Mar 05, 2021 10.08 10.08 9.930 9.930 2,400 +0.03(+0.30%)
Mar 04, 2021 10.00 10.05 9.900 9.900 84,192 -0.11(-1.10%)
Mar 03, 2021 10.11 10.11 10.01 10.01 14,092 -0.12(-1.18%)
Mar 02, 2021 10.20 10.20 10.05 10.13 14,100 -0.04(-0.39%)
Mar 01, 2021 10.43 10.43 10.17 10.17 1,106 -0.09(-0.88%)
Feb 26, 2021 10.34 10.35 10.25 10.26 1,000 -0.09(-0.87%)
Feb 25, 2021 10.39 10.43 10.24 10.35 18,972 +0.02(+0.19%)
Feb 24, 2021 10.30 10.45 10.28 10.33 25,895 +0.03(+0.29%)
Feb 23, 2021 10.35 10.35 10.16 10.30 5,205 -0.08(-0.77%)
Feb 22, 2021 10.35 10.41 10.35 10.38 17,731 +0.03(+0.29%)
Feb 19, 2021 10.35 10.36 10.33 10.35 5,100 +0.00(+0.00%)
Feb 18, 2021 10.35 10.35 10.31 10.35 17,602 -0.05(-0.48%)
Feb 17, 2021 10.30 10.40 10.30 10.40 71,490 +0.11(+1.07%)
Feb 16, 2021 10.28 10.33 10.28 10.29 202,157 -0.03(-0.29%)
Feb 12, 2021 10.29 10.35 10.25 10.32 8,300 +0.02(+0.19%)
Feb 11, 2021 10.36 10.40 10.30 10.30 93,378 -0.07(-0.68%)
Feb 10, 2021 10.36 10.41 10.35 10.37 64,986 +0.01(+0.10%)
Feb 09, 2021 10.36 10.36 10.29 10.36 3,366 +0.01(+0.10%)
Feb 08, 2021 10.27 10.35 10.27 10.35 12,327 +0.08(+0.78%)
Feb 05, 2021 10.36 10.36 10.26 10.27 10,600 -0.04(-0.39%)
Feb 04, 2021 10.25 10.31 10.25 10.31 1,264 +0.06(+0.59%)
Feb 03, 2021 10.25 10.30 10.25 10.25 4,590 +0.04(+0.39%)
Feb 02, 2021 10.13 10.24 10.13 10.21 15,596 +0.12(+1.19%)
Feb 01, 2021 10.09 10.09 10.09 502 +0.00(+0.00%)
Jan 29, 2021 10.04 10.10 10.04 10.09 4,600 +0.05(+0.50%)
Jan 28, 2021 10.04 10.15 10.04 10.04 1,871 +0.01(+0.10%)
Jan 27, 2021 10.14 10.17 10.03 10.03 10,746 -0.19(-1.86%)
Jan 26, 2021 10.21 10.26 10.21 10.22 40,417 +0.01(+0.10%)
Jan 25, 2021 10.14 10.24 10.06 10.21 9,852 +0.01(+0.09%)
Jan 22, 2021 10.25 10.25 10.18 10.20 600 +0.03(+0.29%)
Jan 21, 2021 10.23 10.30 10.17 10.17 8,000 -0.06(-0.59%)
Jan 20, 2021 10.22 10.27 10.20 10.23 32,427 +0.00(+0.00%)
Jan 19, 2021 10.32 10.32 10.22 10.23 1,635 -0.02(-0.20%)
Jan 15, 2021 10.36 10.36 10.20 10.25 26,300 -0.10(-0.97%)
Jan 14, 2021 10.42 10.42 10.25 10.35 10,080 -0.07(-0.67%)
Jan 13, 2021 10.15 10.50 10.14 10.42 114,068 +0.23(+2.26%)
Jan 12, 2021 10.19 10.19 10.15 10.19 29,492 +0.00(+0.00%)
Jan 11, 2021 10.20 10.20 10.13 10.19 28,361 -0.01(-0.10%)
Jan 08, 2021 10.14 10.25 10.14 10.20 97,400 +0.18(+1.80%)
Jan 07, 2021 10.10 10.18 10.02 10.02 38,867 -0.07(-0.69%)
Jan 06, 2021 10.09 10.09 10.09 10.09 299 +0.01(+0.10%)
Jan 05, 2021 10.08 10.14 10.08 10.08 3,869 +0.01(+0.10%)
Jan 04, 2021 10.08 10.08 10.02 10.07 536 +0.06(+0.60%)
Dec 31, 2020 10.01 10.01 10.01 844 -0.02(-0.20%)
Dec 30, 2020 10.01 10.08 10.01 10.03 844 -0.02(-0.20%)
Dec 29, 2020 10.07 10.07 10.05 10.05 6,154 -0.03(-0.30%)
Dec 28, 2020 10.10 10.58 10.05 10.08 16,837 -0.01(-0.10%)
Dec 24, 2020 10.08 10.09 10.08 10.09 8,100 +0.04(+0.40%)
Dec 23, 2020 10.09 10.10 10.05 10.05 3,836 +0.02(+0.20%)
Dec 22, 2020 10.05 10.06 10.03 10.03 52,946 -0.02(-0.20%)
Dec 21, 2020 10.05 10.05 10.04 10.05 1,562 +0.06(+0.60%)
Dec 18, 2020 9.950 9.990 9.950 9.990 6,300 +0.07(+0.71%)
Dec 17, 2020 10.00 10.00 9.920 9.920 8,875 -0.06(-0.60%)
Dec 16, 2020 9.970 9.980 9.970 9.980 294 -0.02(-0.20%)
Dec 15, 2020 9.950 10.00 9.950 10.00 1,726 +0.09(+0.91%)
Dec 14, 2020 9.937 9.938 9.900 9.910 5,141 -0.04(-0.40%)
Dec 11, 2020 9.950 9.950 9.950 9.950 700 +0.00(+0.00%)
Dec 10, 2020 9.900 9.950 9.900 9.950 3,016 +0.01(+0.10%)
Dec 09, 2020 9.900 9.940 9.900 9.940 5,128 +0.04(+0.40%)
Dec 08, 2020 9.940 9.940 9.840 9.900 2,650 +0.05(+0.51%)
Dec 07, 2020 9.900 9.900 9.840 9.850 18,500 -0.02(-0.20%)
Dec 04, 2020 9.900 9.900 9.860 9.870 18,900 +0.00(+0.00%)
Dec 03, 2020 9.880 9.880 9.870 9.870 2,301 +0.04(+0.41%)
Dec 02, 2020 9.820 9.830 9.820 9.830 6,871 +0.03(+0.31%)
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.