Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 106.80 113.80 85.60 85.80 2,028,267 -10.40(-10.81%)
May 27, 2021 94.40 100.40 88.00 96.20 1,931,633 -3.00(-3.02%)
May 26, 2021 81.00 106.60 79.80 99.20 3,503,036 +20.40(+25.89%)
May 25, 2021 74.20 80.70 70.80 78.80 600,043 +4.20(+5.63%)
May 24, 2021 68.20 75.20 67.80 74.60 209,202 +6.40(+9.38%)
May 21, 2021 70.40 72.40 68.00 68.20 115,247 -2.60(-3.67%)
May 20, 2021 72.60 74.00 68.40 70.80 128,021 -1.00(-1.39%)
May 19, 2021 70.40 71.80 67.20 71.80 151,006 -3.00(-4.01%)
May 18, 2021 75.40 82.40 74.40 74.80 489,868 +1.60(+2.19%)
May 17, 2021 64.60 77.60 64.02 73.20 715,933 +8.60(+13.31%)
May 14, 2021 65.60 70.40 63.50 64.60 371,757 +0.20(+0.31%)
May 13, 2021 58.60 70.00 57.60 64.40 992,312 +7.40(+12.98%)
May 12, 2021 59.40 60.40 56.50 57.00 120,950 -3.60(-5.94%)
May 11, 2021 57.20 62.00 57.00 60.60 118,295 +0.80(+1.34%)
May 10, 2021 67.40 67.40 59.20 59.80 224,387 -8.40(-12.32%)
May 07, 2021 69.00 71.60 66.80 68.20 139,549 -2.00(-2.85%)
May 06, 2021 69.00 70.40 64.00 70.20 206,851 +0.40(+0.57%)
May 05, 2021 65.20 73.80 62.20 69.80 287,031 +6.40(+10.09%)
May 04, 2021 62.40 65.40 59.80 63.40 152,092 +1.20(+1.93%)
May 03, 2021 62.00 63.60 60.40 62.20 128,448 +1.20(+1.97%)
Apr 30, 2021 64.20 64.40 60.40 61.00 164,075 -3.20(-4.98%)
Apr 29, 2021 65.60 66.00 62.80 64.20 114,865 -1.40(-2.13%)
Apr 28, 2021 65.00 66.00 62.50 65.60 108,446 +0.40(+0.61%)
Apr 27, 2021 65.20 69.40 63.20 65.20 185,479 +1.00(+1.56%)
Apr 26, 2021 63.80 67.80 63.60 64.20 196,222 +1.20(+1.90%)
Apr 23, 2021 63.40 64.00 61.72 63.00 81,195 +0.00(+0.00%)
Apr 22, 2021 64.20 66.80 61.80 63.00 155,664 +0.00(+0.00%)
Apr 21, 2021 57.80 64.60 57.80 63.00 168,076 +4.60(+7.88%)
Apr 20, 2021 62.60 63.00 57.00 58.40 235,258 -5.80(-9.03%)
Apr 19, 2021 63.40 65.60 62.20 64.20 133,818 +0.80(+1.26%)
Apr 16, 2021 66.20 66.60 63.20 63.40 181,345 -3.60(-5.37%)
Apr 15, 2021 69.40 70.00 64.40 67.00 216,632 -2.80(-4.01%)
Apr 14, 2021 66.80 74.40 66.60 69.80 298,946 +3.20(+4.80%)
Apr 13, 2021 70.00 71.20 65.80 66.60 239,799 -4.40(-6.20%)
Apr 12, 2021 76.20 76.20 70.00 71.00 244,060 -4.80(-6.33%)
Apr 09, 2021 79.40 80.60 75.80 75.80 143,600 -2.60(-3.32%)
Apr 08, 2021 79.00 80.60 77.60 78.40 137,935 +0.00(+0.00%)
Apr 07, 2021 85.00 85.60 78.40 78.40 257,786 -8.40(-9.68%)
Apr 06, 2021 81.80 91.20 81.40 86.80 305,041 +3.40(+4.08%)
Apr 05, 2021 79.40 84.00 77.20 83.40 238,785 +4.00(+5.04%)
Apr 01, 2021 80.80 81.20 77.60 79.40 184,210 -1.00(-1.24%)
Mar 31, 2021 83.00 84.80 80.00 80.40 269,720 -1.60(-1.95%)
Mar 30, 2021 79.60 84.20 75.50 82.00 342,710 +2.20(+2.76%)
Mar 29, 2021 84.20 85.00 78.20 79.80 215,315 -5.00(-5.90%)
Mar 26, 2021 92.00 94.80 80.60 84.80 395,295 -7.20(-7.83%)
Mar 25, 2021 79.00 95.00 76.40 92.00 870,392 +10.60(+13.02%)
Mar 24, 2021 83.20 91.60 81.20 81.40 403,550 -1.80(-2.16%)
Mar 23, 2021 93.20 93.80 83.20 83.20 356,023 -9.60(-10.34%)
Mar 22, 2021 108.80 109.80 91.20 92.80 638,220 -13.80(-12.95%)
Mar 19, 2021 103.80 117.00 100.80 106.60 1,079,125 +5.60(+5.54%)
Mar 18, 2021 96.00 126.80 95.40 101.00 2,294,605 +4.80(+4.99%)
Mar 17, 2021 90.00 100.00 89.20 96.20 377,072 +4.60(+5.02%)
Mar 16, 2021 94.00 97.80 88.20 91.60 650,805 -10.40(-10.20%)
Mar 15, 2021 88.80 105.40 87.00 102.00 1,236,330 +13.20(+14.86%)
Mar 12, 2021 76.80 92.00 75.80 88.80 1,244,180 +12.80(+16.84%)
Mar 11, 2021 76.00 81.80 74.40 76.00 815,096 -9.00(-10.59%)
Mar 10, 2021 81.20 108.80 76.00 85.00 5,436,137 +17.40(+25.74%)
Mar 09, 2021 74.20 78.40 64.80 67.60 1,513,202 -13.00(-16.13%)
Mar 08, 2021 50.40 87.00 49.20 80.60 5,524,057 +31.40(+63.82%)
Mar 05, 2021 49.60 50.20 46.04 49.20 294,505 -1.00(-1.99%)
Mar 04, 2021 49.00 51.40 46.20 50.20 312,486 -0.80(-1.57%)
Mar 03, 2021 53.40 54.60 47.60 51.00 338,400 -2.00(-3.77%)
Mar 02, 2021 56.00 58.00 52.40 53.00 404,576 -3.40(-6.03%)
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.