Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.938 10.17 9.928 10.13 16,369,995 +0.22(+2.22%)
May 27, 2021 10.07 10.07 9.888 9.908 16,358,868 -0.11(-1.10%)
May 26, 2021 10.06 10.19 9.928 10.02 26,338,880 -0.03(-0.30%)
May 25, 2021 10.52 10.56 10.02 10.05 18,126,482 -0.52(-4.92%)
May 24, 2021 10.29 10.60 10.29 10.57 11,263,454 +0.30(+2.92%)
May 21, 2021 10.40 10.44 10.22 10.27 11,666,788 -0.12(-1.15%)
May 20, 2021 10.51 10.63 10.31 10.39 14,217,085 -0.13(-1.24%)
May 19, 2021 10.63 10.66 10.32 10.52 13,842,691 -0.24(-2.23%)
May 18, 2021 10.84 10.88 10.52 10.76 15,969,248 -0.08(-0.74%)
May 17, 2021 10.77 10.92 10.72 10.84 10,971,417 +0.04(+0.37%)
May 14, 2021 10.66 10.93 10.64 10.80 13,769,967 +0.18(+1.69%)
May 13, 2021 10.54 10.67 10.46 10.62 14,214,389 +0.16(+1.53%)
May 12, 2021 10.88 10.88 10.47 10.46 10,259,892 -0.42(-3.86%)
May 11, 2021 10.77 10.91 10.67 10.88 8,898,889 +0.01(+0.09%)
May 10, 2021 10.95 11.08 10.85 10.87 11,812,037 -0.06(-0.55%)
May 07, 2021 10.92 11.13 10.82 10.93 14,333,524 +0.00(+0.00%)
May 06, 2021 11.01 11.06 10.78 10.93 9,863,262 -0.04(-0.36%)
May 05, 2021 11.15 11.33 10.96 10.97 13,193,017 -0.34(-3.00%)
May 04, 2021 11.49 11.49 11.06 11.31 18,502,030 -0.11(-0.96%)
May 03, 2021 11.29 11.48 11.16 11.42 21,217,598 +0.11(+0.97%)
Apr 30, 2021 10.71 11.31 10.71 11.31 17,898,972 +0.53(+4.91%)
Apr 29, 2021 10.75 10.88 10.36 10.78 19,008,524 +0.00(+0.00%)
Apr 28, 2021 10.69 10.80 10.57 10.78 20,309,880 +0.15(+1.41%)
Apr 27, 2021 10.82 10.84 10.61 10.63 17,918,616 -0.16(-1.48%)
Apr 26, 2021 11.02 11.02 10.79 10.79 17,850,262 -0.17(-1.55%)
Apr 23, 2021 10.97 11.07 10.80 10.96 14,620,931 -0.02(-0.18%)
Apr 22, 2021 11.24 11.26 10.96 10.98 13,714,650 -0.16(-1.43%)
Apr 21, 2021 11.08 11.18 10.98 11.14 9,344,874 -0.05(-0.45%)
Apr 20, 2021 11.12 11.29 11.05 11.19 13,392,400 +0.00(+0.00%)
Apr 19, 2021 11.58 11.68 11.15 11.19 17,400,848 -0.38(-3.28%)
Apr 16, 2021 11.89 11.96 11.56 11.57 38,437,136 -0.29(-2.44%)
Apr 15, 2021 11.76 11.87 11.67 11.86 15,439,820 +0.08(+0.68%)
Apr 14, 2021 11.62 11.87 11.59 11.78 14,896,702 +0.13(+1.12%)
Apr 13, 2021 11.40 11.72 11.25 11.65 17,356,170 +0.08(+0.69%)
Apr 12, 2021 11.50 11.66 11.47 11.57 13,588,455 +0.07(+0.61%)
Apr 09, 2021 11.28 11.57 11.28 11.50 16,729,301 +0.22(+1.95%)
Apr 08, 2021 11.33 11.40 11.25 11.28 10,231,475 -0.05(-0.44%)
Apr 07, 2021 11.37 11.49 11.26 11.33 9,210,515 -0.10(-0.87%)
Apr 06, 2021 11.56 11.65 11.31 11.43 12,859,976 -0.22(-1.89%)
Apr 05, 2021 11.63 11.84 11.55 11.65 10,914,433 +0.16(+1.39%)
Apr 01, 2021 11.69 11.79 11.40 11.49 9,553,493 -0.21(-1.79%)
Mar 31, 2021 11.54 11.81 11.54 11.70 10,445,996 +0.22(+1.92%)
Mar 30, 2021 11.44 11.59 11.40 11.48 9,168,078 -0.02(-0.17%)
Mar 29, 2021 12.01 12.05 11.50 11.50 12,258,892 -0.56(-4.64%)
Mar 26, 2021 11.85 12.07 11.77 12.06 14,339,000 +0.18(+1.51%)
Mar 25, 2021 11.32 11.91 11.28 11.88 18,847,696 +0.58(+5.13%)
Mar 24, 2021 10.95 11.75 10.91 11.30 30,602,732 +0.39(+3.57%)
Mar 23, 2021 11.12 11.18 10.88 10.91 8,785,958 -0.19(-1.71%)
Mar 22, 2021 11.17 11.25 11.02 11.10 9,984,761 -0.15(-1.33%)
Mar 19, 2021 11.36 11.57 11.18 11.25 37,510,348 -0.04(-0.35%)
Mar 18, 2021 11.70 11.73 11.25 11.29 17,159,914 -0.52(-4.40%)
Mar 17, 2021 11.79 11.87 11.67 11.81 13,410,323 -0.05(-0.42%)
Mar 16, 2021 11.79 11.88 11.56 11.86 11,324,408 +0.02(+0.17%)
Mar 15, 2021 11.60 11.84 11.56 11.84 15,969,622 +0.34(+2.95%)
Mar 12, 2021 11.45 11.61 11.39 11.50 10,292,559 +0.06(+0.52%)
Mar 11, 2021 11.45 11.64 11.37 11.44 34,947,996 -0.01(-0.09%)
Mar 10, 2021 11.41 11.49 11.35 11.45 11,993,466 +0.12(+1.06%)
Mar 09, 2021 11.32 11.43 11.10 11.33 9,752,101 +0.18(+1.61%)
Mar 08, 2021 10.87 11.32 10.80 11.15 17,476,858 +0.31(+2.86%)
Mar 05, 2021 10.69 10.88 10.31 10.84 20,841,016 +0.12(+1.12%)
Mar 04, 2021 10.90 10.90 10.51 10.72 11,673,063 -0.02(-0.19%)
Mar 03, 2021 10.89 10.93 10.69 10.74 12,417,598 -0.13(-1.20%)
Mar 02, 2021 10.98 11.03 10.75 10.87 11,080,820 -0.09(-0.82%)
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.