Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.50 50.66 44.84 48.19 59,286 +1.29(+2.75%)
May 27, 2021 47.70 48.97 46.20 46.90 34,501 -0.50(-1.05%)
May 26, 2021 44.80 48.30 44.80 47.40 39,152 +0.22(+0.46%)
May 25, 2021 42.36 49.00 41.65 47.18 137,045 -4.89(-9.40%)
May 24, 2021 56.70 56.70 51.10 52.07 107,394 -4.14(-7.37%)
May 21, 2021 53.90 57.99 52.81 56.22 42,823 +2.65(+4.95%)
May 20, 2021 52.88 54.60 52.01 53.56 23,016 +0.98(+1.86%)
May 19, 2021 51.70 53.20 50.44 52.58 36,826 -1.29(-2.40%)
May 18, 2021 53.20 55.92 49.98 53.88 39,862 +0.72(+1.36%)
May 17, 2021 51.10 53.90 51.10 53.16 52,946 +3.51(+7.06%)
May 14, 2021 47.38 49.95 47.38 49.65 27,456 +3.26(+7.03%)
May 13, 2021 48.98 49.67 46.20 46.39 47,702 -1.29(-2.72%)
May 12, 2021 48.97 49.03 47.52 47.68 43,895 -2.37(-4.73%)
May 11, 2021 48.09 51.08 47.46 50.05 58,922 -0.73(-1.45%)
May 10, 2021 52.47 54.91 50.12 50.78 73,662 -1.39(-2.66%)
May 07, 2021 52.00 58.33 51.80 52.17 166,571 +0.57(+1.10%)
May 06, 2021 56.39 56.39 51.10 51.60 116,546 -5.81(-10.12%)
May 05, 2021 64.40 67.19 56.78 57.41 355,320 -17.49(-23.35%)
May 04, 2021 52.53 74.90 49.82 74.90 761,460 +21.43(+40.07%)
May 03, 2021 56.00 57.37 53.23 53.47 28,826 -1.69(-3.07%)
Apr 30, 2021 54.91 57.39 54.26 55.17 30,680 -0.13(-0.24%)
Apr 29, 2021 60.90 60.90 54.60 55.30 59,399 -5.14(-8.50%)
Apr 28, 2021 54.24 61.52 53.25 60.44 67,872 +6.54(+12.13%)
Apr 27, 2021 57.40 58.80 53.20 53.90 35,671 -2.80(-4.94%)
Apr 26, 2021 53.90 57.40 52.50 56.70 34,836 +3.98(+7.56%)
Apr 23, 2021 52.39 54.19 50.47 52.72 30,794 +1.42(+2.77%)
Apr 22, 2021 52.49 53.20 50.45 51.30 24,696 -0.62(-1.19%)
Apr 21, 2021 47.60 52.33 47.12 51.91 27,337 +4.31(+9.06%)
Apr 20, 2021 50.40 50.40 47.60 47.60 34,767 -2.18(-4.37%)
Apr 19, 2021 49.81 50.97 47.80 49.78 34,855 -1.25(-2.46%)
Apr 16, 2021 52.50 53.07 48.31 51.03 55,168 -0.60(-1.17%)
Apr 15, 2021 56.00 58.09 51.16 51.63 59,809 -3.90(-7.02%)
Apr 14, 2021 56.00 56.85 54.60 55.53 31,576 -1.46(-2.57%)
Apr 13, 2021 59.35 59.50 53.20 56.99 79,852 -2.43(-4.09%)
Apr 12, 2021 63.70 63.85 58.81 59.42 52,579 -2.57(-4.14%)
Apr 09, 2021 64.40 65.79 61.25 61.99 32,525 -4.51(-6.78%)
Apr 08, 2021 65.80 67.90 64.40 66.50 25,009 +0.70(+1.06%)
Apr 07, 2021 63.70 66.50 60.90 65.80 48,248 +2.80(+4.44%)
Apr 06, 2021 62.66 64.48 61.69 63.00 40,794 +0.00(+0.00%)
Apr 05, 2021 64.90 65.25 62.66 63.00 38,516 -2.06(-3.17%)
Apr 01, 2021 67.13 69.29 64.40 65.06 25,192 -0.73(-1.12%)
Mar 31, 2021 63.00 67.20 62.30 65.80 16,912 +1.36(+2.11%)
Mar 30, 2021 61.94 64.75 61.25 64.44 15,703 +1.86(+2.98%)
Mar 29, 2021 64.33 65.79 62.30 62.58 20,810 -3.64(-5.50%)
Mar 26, 2021 65.35 66.43 63.70 66.22 31,952 +1.80(+2.79%)
Mar 25, 2021 61.79 66.16 60.80 64.42 46,834 +0.72(+1.13%)
Mar 24, 2021 67.90 68.60 63.08 63.70 59,527 -4.43(-6.50%)
Mar 23, 2021 70.00 71.40 67.90 68.13 41,247 -4.67(-6.41%)
Mar 22, 2021 72.80 74.20 70.00 72.80 43,742 +0.70(+0.97%)
Mar 19, 2021 72.80 76.30 71.40 72.10 51,038 -0.70(-0.96%)
Mar 18, 2021 74.90 77.00 72.10 72.80 44,043 -4.90(-6.31%)
Mar 17, 2021 70.70 77.70 70.70 77.70 59,100 +4.20(+5.71%)
Mar 16, 2021 78.40 78.40 70.70 73.50 75,963 -5.60(-7.08%)
Mar 15, 2021 81.90 82.60 74.20 79.10 148,832 +6.30(+8.65%)
Mar 12, 2021 70.88 72.80 68.75 72.80 40,468 +0.00(+0.00%)
Mar 11, 2021 73.50 73.50 70.70 72.80 46,765 +0.00(+0.00%)
Mar 10, 2021 70.00 77.00 66.50 72.80 96,546 +0.70(+0.97%)
Mar 09, 2021 66.50 72.10 66.50 72.10 51,824 +7.69(+11.94%)
Mar 08, 2021 63.00 68.59 61.60 64.41 54,866 +2.49(+4.02%)
Mar 05, 2021 64.40 64.40 56.00 61.91 85,428 -1.09(-1.72%)
Mar 04, 2021 69.30 69.30 59.50 63.00 147,829 -7.70(-10.89%)
Mar 03, 2021 77.70 77.70 69.34 70.70 100,012 -7.00(-9.01%)
Mar 02, 2021 79.80 81.90 77.00 77.70 66,121 -0.70(-0.89%)
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.