Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 82.63 87.34 82.47 83.61 196,872 +0.98(+1.19%)
May 27, 2021 82.04 83.22 80.27 82.63 264,743 +1.37(+1.69%)
May 26, 2021 79.49 81.47 78.12 81.26 145,494 +2.55(+3.24%)
May 25, 2021 79.69 81.06 78.51 78.70 113,327 -0.39(-0.50%)
May 24, 2021 83.02 83.42 77.92 79.10 231,091 -3.14(-3.82%)
May 21, 2021 83.22 84.00 79.49 82.24 279,915 +0.20(+0.24%)
May 20, 2021 81.45 86.36 81.06 82.04 464,699 +0.00(+0.00%)
May 19, 2021 78.51 82.63 74.78 82.04 780,559 +4.91(+6.36%)
May 18, 2021 82.83 88.32 75.56 77.13 4,863,838 +13.15(+20.55%)
May 17, 2021 63.98 65.95 63.20 63.98 93,531 +0.59(+0.93%)
May 14, 2021 59.86 63.40 59.37 63.40 115,955 +3.93(+6.60%)
May 13, 2021 60.26 61.83 57.31 59.47 94,608 +0.00(+0.00%)
May 12, 2021 59.86 62.81 59.27 59.47 114,030 -1.37(-2.26%)
May 11, 2021 56.72 61.24 56.33 60.84 78,773 +1.77(+2.99%)
May 10, 2021 59.86 61.23 58.69 59.08 106,327 -1.18(-1.95%)
May 07, 2021 56.13 60.45 55.94 60.26 116,196 +4.91(+8.87%)
May 06, 2021 55.35 57.90 53.58 55.35 127,514 -2.45(-4.24%)
May 05, 2021 58.10 60.26 57.31 57.80 143,046 -0.29(-0.51%)
May 04, 2021 59.27 60.26 56.92 58.10 132,294 -1.77(-2.95%)
May 03, 2021 60.84 61.63 59.47 59.86 102,275 -0.79(-1.29%)
Apr 30, 2021 60.26 61.83 60.06 60.65 91,954 +0.00(+0.00%)
Apr 29, 2021 62.61 62.61 60.26 60.65 71,863 -1.18(-1.90%)
Apr 28, 2021 60.84 62.61 59.08 61.83 84,543 +0.59(+0.96%)
Apr 27, 2021 61.83 62.81 60.06 61.24 115,889 -0.39(-0.64%)
Apr 26, 2021 60.84 63.59 59.47 61.63 182,998 +1.77(+2.95%)
Apr 23, 2021 57.11 60.06 55.91 59.86 155,010 +2.55(+4.45%)
Apr 22, 2021 57.51 58.49 55.15 57.31 190,170 +0.00(+0.00%)
Apr 21, 2021 52.40 57.31 51.42 57.31 241,519 +4.91(+9.36%)
Apr 20, 2021 50.25 52.99 49.07 52.40 144,513 +2.16(+4.30%)
Apr 19, 2021 51.62 52.21 49.85 50.25 120,387 -1.18(-2.29%)
Apr 16, 2021 52.01 52.21 50.05 51.42 146,710 -0.79(-1.50%)
Apr 15, 2021 52.99 53.97 51.62 52.21 149,647 -0.59(-1.12%)
Apr 14, 2021 53.58 57.11 52.21 52.80 310,871 -0.39(-0.74%)
Apr 13, 2021 53.39 53.78 50.25 53.19 261,247 +0.79(+1.50%)
Apr 12, 2021 55.35 55.35 51.23 52.40 196,939 -2.26(-4.13%)
Apr 09, 2021 54.76 55.54 53.78 54.66 112,451 -0.10(-0.18%)
Apr 08, 2021 55.94 56.53 54.56 54.76 114,988 -0.20(-0.36%)
Apr 07, 2021 57.11 57.70 54.76 54.96 105,252 -1.77(-3.11%)
Apr 06, 2021 60.06 60.84 56.53 56.72 165,324 -2.94(-4.93%)
Apr 05, 2021 59.47 61.43 56.92 59.67 193,718 +3.34(+5.92%)
Apr 01, 2021 54.17 57.72 53.78 56.33 166,193 +2.94(+5.51%)
Mar 31, 2021 53.58 55.35 52.99 53.39 209,465 +0.39(+0.74%)
Mar 30, 2021 52.40 54.37 50.64 52.99 201,008 +0.20(+0.37%)
Mar 29, 2021 56.53 56.53 52.60 52.80 142,367 -3.14(-5.61%)
Mar 26, 2021 56.53 56.72 53.58 55.94 202,373 +0.59(+1.06%)
Mar 25, 2021 54.56 58.49 51.62 55.35 349,772 +0.98(+1.81%)
Mar 24, 2021 59.67 59.86 53.78 54.37 371,313 -4.51(-7.67%)
Mar 23, 2021 62.22 62.61 58.29 58.88 283,095 -3.73(-5.96%)
Mar 22, 2021 62.02 64.18 61.63 62.61 167,970 +1.77(+2.90%)
Mar 19, 2021 62.61 63.00 60.84 60.84 372,199 -0.59(-0.96%)
Mar 18, 2021 62.61 67.52 61.24 61.43 324,857 -1.96(-3.10%)
Mar 17, 2021 62.41 64.18 61.04 63.40 168,870 +0.39(+0.62%)
Mar 16, 2021 69.09 69.09 61.83 63.00 278,505 -3.73(-5.59%)
Mar 15, 2021 67.12 68.11 64.97 66.73 185,834 +1.77(+2.72%)
Mar 12, 2021 65.36 65.75 62.61 64.97 273,881 -0.78(-1.19%)
Mar 11, 2021 63.59 67.12 63.20 65.75 188,416 +3.73(+6.01%)
Mar 10, 2021 65.36 66.93 61.63 62.02 157,844 -1.96(-3.07%)
Mar 09, 2021 61.63 64.77 61.63 63.98 135,137 +3.34(+5.50%)
Mar 08, 2021 63.79 64.57 60.26 60.65 140,802 -2.16(-3.44%)
Mar 05, 2021 63.98 65.75 57.61 62.81 252,401 +0.79(+1.27%)
Mar 04, 2021 65.95 67.71 60.26 62.02 236,408 -4.51(-6.78%)
Mar 03, 2021 71.25 72.23 66.54 66.54 180,951 -5.30(-7.38%)
Mar 02, 2021 78.12 79.10 71.05 71.84 273,295 -5.89(-7.58%)
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.