Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 69.86 69.90 68.01 69.90 4,825 +1.82(+2.67%)
May 27, 2021 70.00 70.00 68.08 68.08 3,642 -1.90(-2.72%)
May 26, 2021 70.00 70.00 68.10 69.98 3,146 +0.29(+0.42%)
May 25, 2021 69.62 70.53 68.40 69.69 5,705 -0.31(-0.44%)
May 24, 2021 69.46 70.00 68.00 70.00 6,373 -0.89(-1.26%)
May 21, 2021 69.62 71.55 68.09 70.89 7,940 +1.19(+1.71%)
May 20, 2021 72.64 73.91 69.57 69.70 12,028 -8.28(-10.62%)
May 19, 2021 71.00 77.98 67.24 77.98 25,196 -0.02(-0.03%)
May 18, 2021 85.60 85.60 75.70 78.00 16,964 -2.18(-2.72%)
May 17, 2021 82.05 94.99 75.00 80.18 43,772 +9.74(+13.83%)
May 14, 2021 70.44 70.44 70.44 70.44 838 -0.81(-1.14%)
May 13, 2021 71.32 74.34 71.25 71.25 3,798 -1.25(-1.72%)
May 12, 2021 71.70 72.50 71.70 72.50 1,116 +0.14(+0.19%)
May 11, 2021 72.30 75.53 71.92 72.36 2,154 -1.92(-2.59%)
May 10, 2021 74.36 76.03 72.72 74.28 2,513 -2.00(-2.62%)
May 07, 2021 75.20 77.99 73.22 76.28 5,575 -1.60(-2.05%)
May 06, 2021 76.23 77.88 75.21 77.88 2,512 -1.09(-1.38%)
May 05, 2021 78.97 82.74 75.33 78.97 5,227 +3.86(+5.14%)
May 04, 2021 77.00 78.50 75.01 75.11 8,410 -2.40(-3.10%)
May 03, 2021 79.23 80.77 77.03 77.51 5,880 -3.29(-4.07%)
Apr 30, 2021 78.95 81.04 78.95 80.80 3,000 +0.25(+0.31%)
Apr 29, 2021 80.37 83.58 80.37 80.55 4,115 -0.45(-0.56%)
Apr 28, 2021 82.00 82.67 80.44 81.00 6,695 -2.73(-3.26%)
Apr 27, 2021 83.00 84.00 82.00 83.73 13,067 +1.26(+1.53%)
Apr 26, 2021 83.38 84.00 81.71 82.47 9,706 -0.88(-1.06%)
Apr 23, 2021 80.98 83.50 80.83 83.35 3,800 +2.52(+3.12%)
Apr 22, 2021 84.00 84.00 80.00 80.83 10,827 -2.85(-3.41%)
Apr 21, 2021 86.75 86.75 82.21 83.68 21,716 +0.98(+1.19%)
Apr 20, 2021 82.24 83.86 82.09 82.70 7,237 -1.15(-1.37%)
Apr 19, 2021 83.57 86.81 80.97 83.85 11,796 +0.20(+0.24%)
Apr 16, 2021 85.00 87.59 79.01 83.65 53,200 -5.57(-6.24%)
Apr 15, 2021 103.68 106.50 85.47 89.22 93,652 -8.41(-8.61%)
Apr 14, 2021 90.05 122.00 89.83 97.63 588,156 +22.63(+30.17%)
Apr 13, 2021 72.26 77.23 72.03 75.00 20,452 +2.46(+3.39%)
Apr 12, 2021 76.00 76.00 70.40 72.54 20,430 -4.46(-5.79%)
Apr 09, 2021 83.92 84.12 76.66 77.00 18,300 -5.11(-6.22%)
Apr 08, 2021 84.91 85.93 82.00 82.11 16,556 -3.39(-3.96%)
Apr 07, 2021 92.60 93.05 83.85 85.50 35,437 -6.45(-7.01%)
Apr 06, 2021 95.00 95.90 86.09 91.95 48,239 -5.27(-5.42%)
Apr 05, 2021 111.30 111.44 94.00 97.22 83,967 -13.95(-12.55%)
Apr 01, 2021 123.00 142.00 102.00 111.17 349,700 -16.83(-13.15%)
Mar 31, 2021 75.50 150.72 75.40 128.00 1,323,249 +57.99(+82.83%)
Mar 30, 2021 55.13 79.98 55.13 70.01 73,064 +15.71(+28.93%)
Mar 29, 2021 53.89 57.99 50.04 54.30 15,887 +2.62(+5.07%)
Mar 26, 2021 60.80 60.80 48.39 51.68 7,200 -9.53(-15.57%)
Mar 25, 2021 62.04 65.01 60.50 61.21 3,517 -4.29(-6.55%)
Mar 24, 2021 79.55 79.55 63.00 65.50 4,628 -16.97(-20.58%)
Mar 23, 2021 87.00 87.00 71.97 82.47 7,985 -6.43(-7.23%)
Mar 22, 2021 88.99 88.99 82.20 88.90 3,573 +5.20(+6.21%)
Mar 19, 2021 82.00 83.70 82.00 83.70 2,600 +3.79(+4.74%)
Mar 18, 2021 79.91 79.91 79.91 79.91 924 -1.03(-1.27%)
Mar 17, 2021 80.94 80.94 80.94 673 +0.00(+0.00%)
Mar 16, 2021 75.54 84.00 75.54 80.94 2,461 +1.95(+2.47%)
Mar 15, 2021 74.93 78.99 72.32 78.99 1,492 +4.09(+5.46%)
Mar 12, 2021 70.18 76.18 70.18 74.90 4,700 +6.45(+9.42%)
Mar 11, 2021 68.42 68.45 68.42 68.45 743 +1.24(+1.84%)
Mar 10, 2021 67.45 72.19 64.55 67.21 4,621 -2.78(-3.97%)
Mar 09, 2021 73.32 73.32 63.05 69.99 3,822 +1.22(+1.77%)
Mar 08, 2021 68.38 71.22 68.38 68.77 1,666 +0.70(+1.03%)
Mar 05, 2021 66.80 69.39 65.75 68.07 4,200 -1.93(-2.76%)
Mar 04, 2021 61.05 70.00 61.05 70.00 5,133 +7.50(+12.00%)
Mar 03, 2021 60.16 62.50 60.16 62.50 1,383 +4.00(+6.84%)
Mar 02, 2021 60.00 60.00 58.50 58.50 950 +0.23(+0.39%)
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.