Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 90.10 92.00 88.70 88.80 131,710 -3.10(-3.37%)
Apr 29, 2021 93.40 93.40 88.60 91.90 199,465 -1.30(-1.39%)
Apr 28, 2021 93.60 94.00 92.20 93.20 104,821 +0.30(+0.32%)
Apr 27, 2021 94.60 94.60 91.80 92.90 134,351 -0.90(-0.96%)
Apr 26, 2021 92.50 94.30 91.50 93.80 150,213 +2.10(+2.29%)
Apr 23, 2021 89.70 92.40 89.20 91.70 142,310 +2.60(+2.92%)
Apr 22, 2021 88.50 91.60 87.60 89.10 220,981 +0.90(+1.02%)
Apr 21, 2021 84.20 88.20 83.00 88.20 170,752 +3.80(+4.50%)
Apr 20, 2021 85.20 86.20 82.30 84.40 241,128 -2.20(-2.54%)
Apr 19, 2021 88.10 89.70 84.60 86.60 202,366 -2.25(-2.53%)
Apr 16, 2021 87.20 89.45 85.30 88.85 173,610 +0.95(+1.08%)
Apr 15, 2021 89.90 89.90 86.00 87.90 234,295 -1.30(-1.46%)
Apr 14, 2021 91.20 93.00 89.00 89.20 144,320 -1.90(-2.09%)
Apr 13, 2021 89.60 92.20 88.80 91.10 207,549 +1.30(+1.45%)
Apr 12, 2021 93.10 93.10 88.60 89.80 210,093 -4.15(-4.42%)
Apr 09, 2021 94.00 94.70 92.30 93.95 161,360 -0.85(-0.90%)
Apr 08, 2021 92.50 95.00 92.30 94.80 249,921 +3.40(+3.72%)
Apr 07, 2021 93.10 93.30 91.00 91.40 228,905 -2.30(-2.45%)
Apr 06, 2021 93.90 94.50 91.00 93.70 329,443 -2.80(-2.90%)
Apr 05, 2021 100.20 100.30 95.70 96.50 181,384 -1.90(-1.93%)
Apr 01, 2021 101.70 102.50 97.55 98.40 254,440 -1.60(-1.60%)
Mar 31, 2021 97.50 101.20 96.80 100.00 303,046 +3.40(+3.52%)
Mar 30, 2021 92.10 97.10 90.20 96.60 254,884 +4.10(+4.43%)
Mar 29, 2021 97.70 98.00 90.90 92.50 438,586 -4.90(-5.03%)
Mar 26, 2021 95.70 98.55 93.40 97.40 195,550 +2.60(+2.74%)
Mar 25, 2021 91.90 96.70 89.60 94.80 317,976 +1.70(+1.83%)
Mar 24, 2021 101.50 101.80 92.90 93.10 290,725 -8.30(-8.19%)
Mar 23, 2021 105.80 106.50 100.60 101.40 198,937 -4.60(-4.34%)
Mar 22, 2021 107.10 108.50 104.40 106.00 155,884 +0.30(+0.28%)
Mar 19, 2021 103.40 106.59 101.60 105.70 278,060 +3.40(+3.32%)
Mar 18, 2021 105.60 106.60 101.70 102.30 224,122 -5.70(-5.28%)
Mar 17, 2021 102.80 109.50 102.00 108.00 235,186 +0.70(+0.65%)
Mar 16, 2021 112.30 113.00 104.80 107.30 298,501 -4.60(-4.11%)
Mar 15, 2021 108.30 114.10 107.90 111.90 326,868 +4.00(+3.71%)
Mar 12, 2021 104.20 108.30 101.20 107.90 282,520 -0.50(-0.46%)
Mar 11, 2021 105.40 109.10 104.20 108.40 384,690 +5.90(+5.76%)
Mar 10, 2021 105.20 107.80 100.25 102.50 508,473 -0.10(-0.10%)
Mar 09, 2021 94.00 104.70 93.10 102.60 658,030 +10.80(+11.76%)
Mar 08, 2021 94.80 95.90 90.90 91.80 435,445 -2.10(-2.24%)
Mar 05, 2021 94.90 95.00 85.00 93.90 742,110 +0.10(+0.11%)
Mar 04, 2021 93.60 97.40 89.40 93.80 778,338 -2.00(-2.09%)
Mar 03, 2021 106.60 109.40 95.00 95.80 1,217,488 -10.00(-9.45%)
Mar 02, 2021 123.20 128.60 101.90 105.80 3,168,529 -44.50(-29.61%)
Mar 01, 2021 149.60 152.90 145.20 150.30 352,797 +4.40(+3.02%)
Feb 26, 2021 149.50 150.85 139.30 145.90 265,610 -0.60(-0.41%)
Feb 25, 2021 158.60 161.80 146.00 146.50 315,034 -10.70(-6.81%)
Feb 24, 2021 156.00 158.30 149.70 157.20 224,017 +1.10(+0.70%)
Feb 23, 2021 154.00 159.40 143.00 156.10 423,538 -9.20(-5.57%)
Feb 22, 2021 170.00 172.40 163.40 165.30 239,160 -6.90(-4.01%)
Feb 19, 2021 170.00 174.60 166.50 172.20 277,640 +6.80(+4.11%)
Feb 18, 2021 168.60 173.20 162.80 165.40 322,965 -8.50(-4.89%)
Feb 17, 2021 176.40 177.60 166.60 173.90 323,857 -1.10(-0.63%)
Feb 16, 2021 183.20 186.40 171.10 175.00 354,183 -7.10(-3.90%)
Feb 12, 2021 182.00 186.70 177.40 182.10 187,580 -3.00(-1.62%)
Feb 11, 2021 197.10 197.10 179.00 185.10 488,642 -12.40(-6.28%)
Feb 10, 2021 197.30 217.10 193.20 197.50 491,179 +1.20(+0.61%)
Feb 09, 2021 195.70 199.30 191.40 196.30 171,076 +0.00(+0.00%)
Feb 08, 2021 200.00 203.50 194.50 196.30 200,707 -1.70(-0.86%)
Feb 05, 2021 199.10 201.20 192.10 198.00 190,040 +1.50(+0.76%)
Feb 04, 2021 192.10 198.60 189.60 196.50 259,551 +7.00(+3.69%)
Feb 03, 2021 187.70 189.70 178.10 189.50 313,681 +7.10(+3.89%)
Feb 02, 2021 192.50 193.60 181.60 182.40 300,480 -8.30(-4.35%)
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.