MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34529 34529 34529 34529 2,908,867 +64.80(+0.19%)
May 27, 2021 34432 34609 34389 34465 5,149,527 +141.50(+0.41%)
May 26, 2021 34336 34410 34271 34323 2,583,235 +10.60(+0.03%)
May 25, 2021 34429 34511 34266 34312 2,856,554 -81.50(-0.24%)
May 24, 2021 34254 34472 34254 34394 2,483,764 +186.20(+0.54%)
May 21, 2021 34122 34416 34122 34208 3,095,882 +123.70(+0.36%)
May 20, 2021 33906 34233 33872 34084 3,200,992 +188.10(+0.55%)
May 19, 2021 33946 33946 33474 33896 3,481,530 -164.70(-0.48%)
May 18, 2021 34351 34409 34044 34061 2,894,562 -267.10(-0.78%)
May 17, 2021 34375 34384 34177 34328 2,875,558 -54.30(-0.16%)
May 14, 2021 34051 34454 34051 34382 3,075,220 +360.70(+1.06%)
May 13, 2021 33625 34182 33624 34021 3,506,104 +433.70(+1.29%)
May 12, 2021 34206 34208 33555 33588 3,808,068 -681.50(-1.99%)
May 11, 2021 34573 34573 34075 34269 4,111,947 -473.60(-1.36%)
May 10, 2021 34785 35092 34742 34743 3,611,820 -35.00(-0.10%)
May 07, 2021 34578 34811 34464 34778 3,120,149 +229.30(+0.66%)
May 06, 2021 34245 34561 34185 34548 3,155,424 +318.20(+0.93%)
May 05, 2021 34164 34331 34040 34230 3,078,290 +97.30(+0.29%)
May 04, 2021 34080 34148 33766 34133 4,076,124 +19.80(+0.06%)
May 03, 2021 33905 34221 33905 34113 2,897,871 +238.30(+0.70%)
Apr 30, 2021 33989 33989 33785 33875 3,761,057 -185.50(-0.54%)
Apr 29, 2021 33856 34087 33744 34060 4,083,856 +240.00(+0.71%)
Apr 28, 2021 33860 33947 33806 33820 3,354,438 -164.50(-0.48%)
Apr 27, 2021 33932 34044 33870 33985 2,886,054 +3.30(+0.01%)
Apr 26, 2021 34044 34149 33941 33982 2,792,505 -61.90(-0.18%)
Apr 23, 2021 33804 34158 33713 34044 3,496,691 +227.60(+0.67%)
Apr 22, 2021 34110 34127 33717 33816 3,460,389 -321.40(-0.94%)
Apr 21, 2021 33808 34160 33774 34137 2,882,821 +316.00(+0.93%)
Apr 20, 2021 34034 34034 33687 33821 3,506,307 -256.30(-0.75%)
Apr 19, 2021 34182 34182 33981 34078 3,123,036 -123.10(-0.36%)
Apr 16, 2021 34058 34257 34058 34201 3,481,818 +164.70(+0.48%)
Apr 15, 2021 33788 34069 33788 34036 3,195,358 +305.10(+0.90%)
Apr 14, 2021 33669 33911 33669 33731 3,107,911 +53.60(+0.16%)
Apr 13, 2021 33721 33742 33546 33677 3,241,442 -68.10(-0.20%)
Apr 12, 2021 33775 33786 33666 33745 3,229,575 -55.20(-0.16%)
Apr 09, 2021 33526 33811 33526 33801 3,178,166 +297.00(+0.89%)
Apr 08, 2021 33470 33507 33343 33504 3,034,894 +57.30(+0.17%)
Apr 07, 2021 33445 33522 33348 33446 2,728,815 +16.10(+0.05%)
Apr 06, 2021 33500 33545 33380 33430 2,955,280 -97.00(-0.29%)
Apr 05, 2021 33222 33618 33222 33527 3,442,432 +374.00(+1.13%)
Apr 01, 2021 33153 33153 33153 33153 3,118,102 +171.60(+0.52%)
Mar 31, 2021 33116 33171 32981 32982 4,139,302 -85.40(-0.26%)
Mar 30, 2021 33128 33171 32989 33067 3,064,242 -104.40(-0.31%)
Mar 29, 2021 33088 33259 32905 33171 3,439,399 +98.50(+0.30%)
Mar 26, 2021 32681 33091 32681 33073 3,834,523 +453.40(+1.39%)
Mar 25, 2021 32347 32673 32075 32620 4,119,234 +199.40(+0.62%)
Mar 24, 2021 32471 32788 32418 32420 3,983,673 -3.10(-0.01%)
Mar 23, 2021 32692 32754 32356 32423 3,851,425 -308.00(-0.94%)
Mar 22, 2021 32602 32810 32512 32731 3,827,263 +103.20(+0.32%)
Mar 19, 2021 32858 32858 32505 32628 8,470,210 -234.30(-0.71%)
Mar 18, 2021 32928 33228 32831 32862 4,172,989 -153.10(-0.46%)
Mar 17, 2021 32826 33048 32782 33015 3,909,620 +189.50(+0.58%)
Mar 16, 2021 32967 32967 32778 32826 3,862,673 -127.60(-0.39%)
Mar 15, 2021 32799 32968 32630 32954 3,599,963 +174.90(+0.53%)
Mar 12, 2021 32462 32793 32462 32779 3,482,868 +293.00(+0.90%)
Mar 11, 2021 32354 32662 32347 32486 3,997,903 +188.60(+0.58%)
Mar 10, 2021 32002 32390 32000 32297 4,089,562 +464.30(+1.46%)
Mar 09, 2021 31892 32150 31823 31833 4,586,372 +30.30(+0.10%)
Mar 08, 2021 31512 32148 31512 31802 4,968,265 +306.10(+0.97%)
Mar 05, 2021 31029 31580 30767 31496 5,053,476 +572.20(+1.85%)
Mar 04, 2021 31289 31462 30548 30924 5,376,349 -346.00(-1.11%)
Mar 03, 2021 31353 31563 31266 31270 4,095,071 -121.40(-0.39%)
Mar 02, 2021 31535 31611 31377 31392 3,371,728 -144.00(-0.46%)
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.
TOP
Email a Story