Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 61.08 63.12 59.04 60.00 26,312 +0.12(+0.20%)
May 27, 2021 57.72 61.08 57.12 59.88 25,488 +2.28(+3.96%)
May 26, 2021 55.80 57.98 55.68 57.60 25,146 +2.04(+3.67%)
May 25, 2021 55.68 56.88 54.48 55.56 25,439 +0.36(+0.65%)
May 24, 2021 58.92 59.04 54.24 55.20 45,420 -3.00(-5.15%)
May 21, 2021 56.28 60.18 54.93 58.20 47,777 +3.00(+5.43%)
May 20, 2021 54.24 56.16 54.24 55.20 13,376 +0.48(+0.88%)
May 19, 2021 54.60 55.80 54.12 54.72 14,466 -0.96(-1.72%)
May 18, 2021 53.28 57.24 52.68 55.68 29,479 +2.64(+4.98%)
May 17, 2021 52.32 54.12 50.64 53.04 35,987 +1.20(+2.31%)
May 14, 2021 49.56 54.45 48.60 51.84 47,370 +2.88(+5.88%)
May 13, 2021 52.44 52.92 47.52 48.96 71,991 -1.32(-2.63%)
May 12, 2021 54.84 55.32 50.04 50.28 62,577 -4.80(-8.71%)
May 11, 2021 51.36 56.40 51.36 55.08 37,384 +1.32(+2.46%)
May 10, 2021 57.36 58.08 52.32 53.76 63,112 -2.04(-3.66%)
May 07, 2021 61.32 61.80 55.44 55.80 102,186 -4.32(-7.19%)
May 06, 2021 66.84 68.40 60.00 60.12 97,782 -10.80(-15.23%)
May 05, 2021 71.16 72.00 66.96 70.92 46,080 +0.12(+0.17%)
May 04, 2021 71.64 72.00 68.76 70.80 32,104 -1.44(-1.99%)
May 03, 2021 71.52 72.24 68.76 72.24 54,420 +1.08(+1.52%)
Apr 30, 2021 70.80 72.72 69.24 71.16 30,616 +0.12(+0.17%)
Apr 29, 2021 74.16 75.48 70.56 71.04 19,801 -2.64(-3.58%)
Apr 28, 2021 72.48 75.96 70.08 73.68 31,230 +1.08(+1.49%)
Apr 27, 2021 77.40 79.56 72.12 72.60 43,880 -2.76(-3.66%)
Apr 26, 2021 75.48 75.84 73.08 75.36 37,878 -0.12(-0.16%)
Apr 23, 2021 70.80 75.60 70.68 75.48 22,725 +5.16(+7.34%)
Apr 22, 2021 68.64 74.40 67.20 70.32 44,336 +2.52(+3.72%)
Apr 21, 2021 65.76 68.28 63.60 67.80 19,734 +1.80(+2.73%)
Apr 20, 2021 68.88 68.88 64.32 66.00 31,174 -2.52(-3.68%)
Apr 19, 2021 72.36 72.48 67.20 68.52 56,591 -4.56(-6.24%)
Apr 16, 2021 77.88 79.92 71.52 73.08 56,600 -4.92(-6.31%)
Apr 15, 2021 76.92 87.00 72.00 78.00 435,699 +2.40(+3.17%)
Apr 14, 2021 74.16 77.28 72.36 75.60 15,958 +1.92(+2.61%)
Apr 13, 2021 74.52 74.78 72.00 73.68 24,146 -0.48(-0.65%)
Apr 12, 2021 76.20 76.20 73.20 74.16 24,141 -2.16(-2.83%)
Apr 09, 2021 77.28 78.00 75.00 76.32 12,625 -1.92(-2.45%)
Apr 08, 2021 77.64 78.72 75.12 78.24 19,823 +1.32(+1.72%)
Apr 07, 2021 79.80 79.80 75.96 76.92 18,132 -3.12(-3.90%)
Apr 06, 2021 77.04 80.64 76.08 80.04 22,272 +2.40(+3.09%)
Apr 05, 2021 75.96 78.72 73.20 77.64 25,799 +1.80(+2.37%)
Apr 01, 2021 76.80 78.74 72.84 75.84 59,100 +0.12(+0.16%)
Mar 31, 2021 79.08 80.64 74.76 75.72 36,394 -2.16(-2.77%)
Mar 30, 2021 77.28 79.20 73.20 77.88 21,931 +2.88(+3.84%)
Mar 29, 2021 78.60 80.40 74.28 75.00 27,125 -4.08(-5.16%)
Mar 26, 2021 83.52 83.76 75.60 79.08 53,200 -3.48(-4.22%)
Mar 25, 2021 80.28 84.48 80.16 82.56 27,276 +0.48(+0.58%)
Mar 24, 2021 92.28 92.76 80.40 82.08 53,069 -9.72(-10.59%)
Mar 23, 2021 96.12 101.76 90.48 91.80 30,067 -5.16(-5.32%)
Mar 22, 2021 97.44 98.04 91.80 96.96 26,285 +0.24(+0.25%)
Mar 19, 2021 93.00 98.04 91.44 96.72 26,033 +4.32(+4.68%)
Mar 18, 2021 95.04 96.60 91.20 92.40 21,457 -3.84(-3.99%)
Mar 17, 2021 91.68 98.40 90.24 96.24 22,825 +2.64(+2.82%)
Mar 16, 2021 100.56 102.78 93.60 93.60 29,116 -7.08(-7.03%)
Mar 15, 2021 98.88 103.56 97.92 100.68 29,779 +0.24(+0.24%)
Mar 12, 2021 93.84 103.20 90.60 100.44 35,983 +3.24(+3.33%)
Mar 11, 2021 95.16 103.20 95.16 97.20 76,839 +10.44(+12.03%)
Mar 10, 2021 89.40 90.72 84.48 86.76 28,219 -1.80(-2.03%)
Mar 09, 2021 84.48 90.00 83.16 88.56 53,901 +4.80(+5.73%)
Mar 08, 2021 89.16 89.64 82.80 83.76 22,269 -3.72(-4.25%)
Mar 05, 2021 88.44 89.52 76.32 87.48 51,416 -0.12(-0.14%)
Mar 04, 2021 96.48 97.44 81.24 87.60 82,109 -10.32(-10.54%)
Mar 03, 2021 107.28 108.36 97.20 97.92 43,829 -7.68(-7.27%)
Mar 02, 2021 110.40 112.80 105.36 105.60 30,477 -3.96(-3.61%)
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.