Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.840 9.840 9.731 9.778 559,946 -0.10(-1.03%)
Apr 29, 2021 9.879 9.887 9.825 9.879 654,165 -0.02(-0.16%)
Apr 28, 2021 9.871 9.914 9.848 9.895 458,395 +0.12(+1.28%)
Apr 27, 2021 9.801 9.801 9.746 9.770 377,420 +0.03(+0.32%)
Apr 26, 2021 9.778 9.778 9.723 9.739 648,508 -0.03(-0.32%)
Apr 23, 2021 9.731 9.793 9.692 9.770 972,511 +0.05(+0.56%)
Apr 22, 2021 9.661 9.754 9.622 9.715 1,105,070 -0.20(-2.05%)
Apr 21, 2021 9.864 9.918 9.856 9.918 786,441 +0.02(+0.24%)
Apr 20, 2021 9.856 9.910 9.832 9.895 892,684 +0.02(+0.24%)
Apr 19, 2021 9.856 9.879 9.770 9.871 753,956 +0.13(+1.36%)
Apr 16, 2021 9.700 9.746 9.668 9.739 434,589 +0.13(+1.38%)
Apr 15, 2021 9.622 9.653 9.567 9.606 985,588 +0.01(+0.08%)
Apr 14, 2021 9.543 9.614 9.536 9.598 710,882 +0.00(+0.00%)
Apr 13, 2021 9.481 9.614 9.481 9.598 682,189 -0.06(-0.65%)
Apr 12, 2021 9.661 9.715 9.629 9.661 822,405 -0.10(-1.04%)
Apr 09, 2021 9.723 9.762 9.715 9.762 465,576 -0.05(-0.48%)
Apr 08, 2021 9.801 9.840 9.762 9.809 1,129,792 +0.05(+0.56%)
Apr 07, 2021 9.809 9.817 9.746 9.754 612,490 +0.05(+0.56%)
Apr 06, 2021 9.707 9.739 9.692 9.700 535,373 -0.12(-1.19%)
Apr 05, 2021 9.692 9.817 9.692 9.817 421,426 +0.16(+1.70%)
Apr 01, 2021 9.622 9.680 9.582 9.653 622,689 +0.02(+0.24%)
Mar 31, 2021 9.637 9.684 9.622 9.629 619,746 -0.10(-1.04%)
Mar 30, 2021 9.723 9.739 9.676 9.731 1,262,818 -0.05(-0.48%)
Mar 29, 2021 9.739 9.817 9.723 9.778 821,684 +0.09(+0.89%)
Mar 26, 2021 9.676 9.700 9.625 9.692 604,122 +0.07(+0.73%)
Mar 25, 2021 9.575 9.645 9.547 9.622 972,600 -0.05(-0.48%)
Mar 24, 2021 9.629 9.692 9.606 9.668 1,017,375 -0.09(-0.96%)
Mar 23, 2021 9.754 9.840 9.754 9.762 503,028 -0.05(-0.56%)
Mar 22, 2021 9.746 9.836 9.715 9.817 786,363 +0.09(+0.96%)
Mar 19, 2021 9.793 9.825 9.692 9.723 1,440,009 -0.02(-0.24%)
Mar 18, 2021 9.762 9.825 9.743 9.746 784,190 -0.05(-0.56%)
Mar 17, 2021 9.692 9.809 9.668 9.801 654,571 +0.10(+1.05%)
Mar 16, 2021 9.684 9.723 9.645 9.700 657,952 -0.01(-0.08%)
Mar 15, 2021 9.723 9.739 9.637 9.707 1,138,444 +0.09(+0.89%)
Mar 12, 2021 9.575 9.637 9.567 9.622 714,242 +0.05(+0.49%)
Mar 11, 2021 9.528 9.582 9.489 9.575 807,982 +0.02(+0.16%)
Mar 10, 2021 9.489 9.559 9.458 9.559 1,093,446 +0.27(+2.86%)
Mar 09, 2021 9.340 9.356 9.239 9.294 874,685 +0.05(+0.51%)
Mar 08, 2021 9.231 9.294 9.221 9.247 962,587 -0.03(-0.34%)
Mar 05, 2021 9.208 9.294 9.161 9.278 797,216 +0.12(+1.28%)
Mar 04, 2021 9.208 9.262 9.067 9.161 1,590,490 +0.05(+0.60%)
Mar 03, 2021 9.067 9.153 9.028 9.106 964,852 -0.06(-0.68%)
Mar 02, 2021 9.098 9.184 9.059 9.169 796,718 +0.09(+0.95%)
Mar 01, 2021 9.090 9.122 9.067 9.083 1,215,299 +0.05(+0.52%)
Feb 26, 2021 9.137 9.145 9.028 9.036 1,091,467 -0.25(-2.69%)
Feb 25, 2021 9.379 9.442 9.258 9.286 884,300 -0.03(-0.34%)
Feb 24, 2021 9.192 9.340 9.192 9.317 779,953 -0.03(-0.33%)
Feb 23, 2021 9.309 9.395 9.247 9.348 1,308,773 +0.10(+1.10%)
Feb 22, 2021 9.184 9.286 9.176 9.247 1,483,629 +0.08(+0.85%)
Feb 19, 2021 9.372 9.372 9.161 9.169 1,518,885 -0.07(-0.76%)
Feb 18, 2021 9.208 9.278 9.161 9.239 1,156,156 -0.27(-2.87%)
Feb 17, 2021 9.403 9.520 9.372 9.512 1,462,199 +0.11(+1.16%)
Feb 16, 2021 9.364 9.403 9.348 9.403 675,916 +0.12(+1.35%)
Feb 12, 2021 9.239 9.286 9.215 9.278 472,362 +0.02(+0.17%)
Feb 11, 2021 9.301 9.309 9.208 9.262 828,394 -0.12(-1.33%)
Feb 10, 2021 9.395 9.434 9.317 9.387 1,128,458 +0.12(+1.26%)
Feb 09, 2021 9.231 9.274 9.196 9.270 1,435,460 +0.00(+0.00%)
Feb 08, 2021 9.348 9.372 9.247 9.270 1,415,841 -0.05(-0.59%)
Feb 05, 2021 9.270 9.340 9.223 9.325 1,167,398 +0.08(+0.84%)
Feb 04, 2021 9.169 9.258 9.153 9.247 661,977 -0.08(-0.84%)
Feb 03, 2021 9.176 9.340 9.122 9.325 1,319,203 +0.12(+1.27%)
Feb 02, 2021 9.184 9.231 9.145 9.208 898,617 -0.01(-0.08%)
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.