Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.19 12.28 12.15 12.24 5,346,900 +0.12(+0.98%)
May 27, 2021 12.04 12.13 12.04 12.12 4,302,731 +0.10(+0.83%)
May 26, 2021 12.10 12.17 12.02 12.02 8,112,218 -0.23(-1.86%)
May 25, 2021 12.23 12.25 12.14 12.25 4,663,777 +0.07(+0.60%)
May 24, 2021 12.22 12.30 12.15 12.17 5,653,733 -0.15(-1.26%)
May 21, 2021 12.44 12.45 12.33 12.33 3,742,721 -0.14(-1.10%)
May 20, 2021 12.25 12.50 12.24 12.46 5,550,613 +0.26(+2.09%)
May 19, 2021 12.11 12.23 12.08 12.21 6,245,936 +0.02(+0.15%)
May 18, 2021 12.20 12.28 12.14 12.19 6,705,838 +0.20(+1.67%)
May 17, 2021 12.01 12.06 11.95 11.99 3,748,986 -0.09(-0.75%)
May 14, 2021 11.99 12.10 11.94 12.08 6,190,363 +0.22(+1.84%)
May 13, 2021 11.82 11.96 11.75 11.86 4,597,612 +0.05(+0.39%)
May 12, 2021 12.07 12.07 11.79 11.82 6,694,024 -0.29(-2.41%)
May 11, 2021 12.01 12.15 11.99 12.11 6,984,531 -0.31(-2.49%)
May 10, 2021 12.71 12.72 12.39 12.42 10,041,085 -0.25(-1.94%)
May 07, 2021 12.52 12.76 12.50 12.66 9,181,008 +0.19(+1.53%)
May 06, 2021 12.40 12.53 12.40 12.47 5,914,070 +0.00(+0.00%)
May 05, 2021 12.45 12.52 12.35 12.47 3,388,631 +0.21(+1.71%)
May 04, 2021 12.35 12.40 12.17 12.26 6,062,198 -0.39(-3.10%)
May 03, 2021 12.54 12.67 12.53 12.66 5,543,482 +0.09(+0.73%)
Apr 30, 2021 12.66 12.68 12.53 12.56 4,045,672 -0.16(-1.29%)
Apr 29, 2021 12.79 12.82 12.60 12.73 5,923,207 -0.06(-0.50%)
Apr 28, 2021 12.76 12.86 12.74 12.79 4,502,183 -0.09(-0.71%)
Apr 27, 2021 12.73 12.90 12.71 12.88 6,777,904 +0.01(+0.07%)
Apr 26, 2021 12.86 12.91 12.80 12.87 4,794,997 -0.03(-0.21%)
Apr 23, 2021 12.89 12.94 12.83 12.90 4,637,815 +0.06(+0.50%)
Apr 22, 2021 12.86 12.98 12.76 12.84 11,467,063 -0.23(-1.74%)
Apr 21, 2021 12.81 13.11 12.78 13.07 16,767,828 +0.73(+5.91%)
Apr 20, 2021 12.55 12.58 12.32 12.34 10,802,293 -0.18(-1.46%)
Apr 19, 2021 12.72 12.80 12.47 12.52 11,997,992 -0.28(-2.21%)
Apr 16, 2021 12.74 12.86 12.66 12.80 8,005,075 +0.19(+1.52%)
Apr 15, 2021 12.60 12.67 12.53 12.61 7,495,007 +0.15(+1.17%)
Apr 14, 2021 12.65 12.67 12.45 12.46 10,097,215 -0.27(-2.15%)
Apr 13, 2021 12.66 12.76 12.64 12.74 5,911,388 +0.16(+1.30%)
Apr 12, 2021 12.65 12.68 12.55 12.57 3,316,129 -0.16(-1.29%)
Apr 09, 2021 12.67 12.78 12.66 12.74 6,465,721 +0.03(+0.21%)
Apr 08, 2021 12.76 12.80 12.59 12.71 9,732,939 +0.31(+2.50%)
Apr 07, 2021 12.35 12.45 12.29 12.40 7,802,995 +0.08(+0.67%)
Apr 06, 2021 12.30 12.34 12.23 12.32 5,831,497 +0.11(+0.90%)
Apr 05, 2021 11.96 12.22 11.96 12.21 6,900,954 +0.30(+2.53%)
Apr 01, 2021 12.08 12.17 11.86 11.91 9,131,848 -0.11(-0.91%)
Mar 31, 2021 12.04 12.08 11.99 12.02 4,384,116 +0.02(+0.21%)
Mar 30, 2021 11.95 12.03 11.89 11.99 7,957,585 -0.08(-0.67%)
Mar 29, 2021 12.10 12.24 12.05 12.07 5,525,694 -0.14(-1.11%)
Mar 26, 2021 12.01 12.21 11.99 12.21 4,601,193 +0.28(+2.35%)
Mar 25, 2021 11.90 11.97 11.80 11.93 6,371,592 +0.03(+0.23%)
Mar 24, 2021 12.05 12.06 11.88 11.90 5,558,644 -0.26(-2.15%)
Mar 23, 2021 12.30 12.43 12.14 12.16 6,575,925 +0.08(+0.67%)
Mar 22, 2021 12.10 12.16 12.06 12.08 5,411,329 +0.05(+0.38%)
Mar 19, 2021 12.03 12.11 11.97 12.04 6,727,938 -0.05(-0.45%)
Mar 18, 2021 12.14 12.27 12.06 12.09 4,801,433 -0.28(-2.26%)
Mar 17, 2021 12.13 12.44 12.06 12.37 6,644,733 -0.07(-0.58%)
Mar 16, 2021 12.36 12.49 12.34 12.44 8,132,857 +0.09(+0.73%)
Mar 15, 2021 12.25 12.43 12.21 12.35 9,788,486 +0.18(+1.48%)
Mar 12, 2021 11.91 12.18 11.88 12.17 8,282,081 +0.05(+0.37%)
Mar 11, 2021 11.84 12.13 11.80 12.13 9,724,653 +0.78(+6.84%)
Mar 10, 2021 11.44 11.50 11.33 11.35 7,329,610 +0.09(+0.80%)
Mar 09, 2021 11.10 11.31 11.09 11.26 8,163,890 +0.36(+3.31%)
Mar 08, 2021 10.94 11.04 10.88 10.90 8,228,457 -0.05(-0.49%)
Mar 05, 2021 10.93 11.00 10.72 10.95 8,567,663 +0.05(+0.41%)
Mar 04, 2021 11.19 11.23 10.77 10.91 6,397,668 -0.34(-3.05%)
Mar 03, 2021 11.38 11.41 11.24 11.25 5,868,496 -0.26(-2.27%)
Mar 02, 2021 11.59 11.60 11.49 11.51 5,114,295 -0.04(-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.