Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2021 40.98 40.98 40.98 0 -0.86(-2.06%)
Jul 15, 2021 41.68 42.68 41.62 41.84 2,222,186 -0.11(-0.26%)
Jul 14, 2021 42.50 42.93 41.47 41.95 2,649,082 -0.38(-0.90%)
Jul 13, 2021 43.47 43.59 42.08 42.33 2,021,531 -1.42(-3.25%)
Jul 12, 2021 42.62 43.90 42.58 43.75 1,991,832 +0.98(+2.29%)
Jul 09, 2021 42.45 42.87 42.26 42.77 2,607,570 +1.02(+2.44%)
Jul 08, 2021 41.35 42.49 40.93 41.75 3,804,083 -1.26(-2.93%)
Jul 07, 2021 41.96 43.10 41.65 43.01 2,606,313 +0.84(+1.99%)
Jul 06, 2021 43.05 43.08 41.06 42.17 3,323,505 -1.09(-2.52%)
Jul 02, 2021 43.70 43.70 43.16 43.26 1,415,322 -0.42(-0.96%)
Jul 01, 2021 42.73 43.94 42.55 43.68 3,050,210 +1.02(+2.39%)
Jun 30, 2021 42.68 43.03 41.75 42.66 4,055,541 +0.09(+0.21%)
Jun 29, 2021 45.28 45.46 42.50 42.57 4,611,443 -2.67(-5.90%)
Jun 28, 2021 45.56 45.67 45.10 45.24 3,753,076 +0.03(+0.07%)
Jun 25, 2021 44.84 45.86 44.61 45.21 29,315,112 +0.37(+0.83%)
Jun 24, 2021 44.71 44.90 43.93 44.84 2,645,570 +0.69(+1.56%)
Jun 23, 2021 44.36 44.62 43.70 44.15 1,956,980 -0.28(-0.63%)
Jun 22, 2021 43.91 44.50 43.22 44.43 2,977,915 +0.55(+1.25%)
Jun 21, 2021 42.77 43.95 42.38 43.88 2,939,454 +1.66(+3.93%)
Jun 18, 2021 41.96 43.33 41.96 42.22 3,800,242 -0.81(-1.88%)
Jun 17, 2021 43.27 44.07 42.11 43.03 2,679,257 -0.30(-0.69%)
Jun 16, 2021 42.96 43.65 42.51 43.33 2,540,005 -0.03(-0.07%)
Jun 15, 2021 42.50 43.67 42.35 43.36 2,732,130 +0.75(+1.76%)
Jun 14, 2021 43.74 43.89 41.92 42.61 4,493,447 -1.25(-2.85%)
Jun 11, 2021 43.09 44.13 43.08 43.86 3,052,787 +1.18(+2.76%)
Jun 10, 2021 43.59 43.82 42.31 42.68 6,612,959 -1.08(-2.47%)
Jun 09, 2021 43.19 44.36 42.95 43.76 5,802,674 +1.50(+3.55%)
Jun 08, 2021 41.81 42.43 41.23 42.26 3,719,015 +0.33(+0.79%)
Jun 07, 2021 42.79 42.88 41.89 41.93 2,030,474 -0.77(-1.80%)
Jun 04, 2021 42.52 43.32 41.95 42.70 2,516,711 +0.45(+1.07%)
Jun 03, 2021 42.52 42.77 41.74 42.25 3,256,353 -0.63(-1.47%)
Jun 02, 2021 44.50 44.60 42.67 42.88 3,349,335 -1.59(-3.58%)
Jun 01, 2021 44.98 45.43 44.24 44.47 1,980,001 -0.07(-0.16%)
May 28, 2021 45.35 45.46 43.74 44.54 1,852,470 -0.61(-1.35%)
May 27, 2021 45.79 46.00 45.00 45.15 2,169,535 -0.02(-0.04%)
May 26, 2021 44.97 45.56 44.40 45.17 1,745,133 +0.31(+0.69%)
May 25, 2021 44.70 46.14 44.61 44.86 2,613,374 +0.38(+0.85%)
May 24, 2021 44.56 44.88 44.06 44.48 1,996,081 +0.52(+1.18%)
May 21, 2021 45.32 46.09 43.92 43.96 2,700,825 -0.82(-1.83%)
May 20, 2021 44.95 45.02 44.01 44.78 2,245,616 +0.16(+0.36%)
May 19, 2021 44.93 45.40 43.70 44.62 4,142,811 -1.23(-2.68%)
May 18, 2021 48.16 48.44 45.76 45.85 3,140,543 -2.10(-4.38%)
May 17, 2021 47.63 48.05 46.13 47.95 2,358,321 +0.02(+0.04%)
May 14, 2021 48.50 48.86 47.37 47.93 3,634,969 -0.03(-0.06%)
May 13, 2021 47.00 48.62 46.73 47.96 3,238,642 +1.32(+2.83%)
May 12, 2021 49.71 49.87 46.41 46.64 4,432,795 -3.76(-7.46%)
May 11, 2021 50.80 51.38 49.17 50.40 2,970,339 -1.90(-3.63%)
May 10, 2021 53.15 53.99 52.23 52.30 3,310,173 -0.06(-0.11%)
May 07, 2021 52.36 52.88 50.97 52.36 3,075,965 +0.36(+0.69%)
May 06, 2021 52.00 52.91 49.92 52.00 4,275,507 +2.94(+5.99%)
May 05, 2021 48.71 49.33 47.68 49.06 2,406,491 +0.25(+0.51%)
May 04, 2021 48.77 49.48 48.24 48.81 2,182,563 -0.49(-0.99%)
May 03, 2021 49.35 49.81 48.88 49.30 2,009,838 +0.63(+1.29%)
Apr 30, 2021 49.52 49.97 48.39 48.67 1,991,900 -1.30(-2.60%)
Apr 29, 2021 49.95 50.51 49.14 49.97 1,587,948 +0.92(+1.88%)
Apr 28, 2021 49.81 49.87 48.85 49.05 1,126,526 -0.91(-1.82%)
Apr 27, 2021 49.87 50.83 49.53 49.96 1,338,073 +0.36(+0.73%)
Apr 26, 2021 49.19 49.83 49.02 49.60 1,791,015 +0.83(+1.70%)
Apr 23, 2021 48.16 49.13 47.78 48.77 1,373,900 +1.01(+2.11%)
Apr 22, 2021 48.44 48.96 47.23 47.76 1,977,176 -0.41(-0.85%)
Apr 21, 2021 47.47 48.41 47.30 48.17 1,536,984 +0.46(+0.96%)
Apr 20, 2021 49.47 49.97 46.98 47.71 1,907,254 -2.10(-4.22%)
Apr 19, 2021 50.00 50.48 49.03 49.81 1,900,557 +0.00(+0.00%)
Apr 16, 2021 49.22 50.19 49.04 49.81 2,575,200 +1.31(+2.70%)
Apr 15, 2021 48.06 48.88 48.06 48.50 1,634,518 +0.68(+1.42%)
Apr 14, 2021 48.24 48.89 47.70 47.82 2,180,586 -0.50(-1.03%)
Apr 13, 2021 49.19 49.34 47.40 48.32 1,338,459 -0.98(-1.99%)
Apr 12, 2021 48.90 49.62 48.25 49.30 1,714,954 +0.70(+1.45%)
Apr 09, 2021 47.18 48.81 47.12 48.60 1,428,800 +1.26(+2.65%)
Apr 08, 2021 47.25 47.50 46.26 47.34 977,352 +0.39(+0.83%)
Apr 07, 2021 48.10 48.22 46.77 46.95 1,720,118 -1.10(-2.29%)
Apr 06, 2021 48.03 48.38 47.36 48.05 1,316,616 +0.47(+0.99%)
Apr 05, 2021 48.71 49.04 47.14 47.58 1,481,613 +0.21(+0.44%)
Apr 01, 2021 46.76 48.06 46.68 47.37 2,863,500 +1.00(+2.16%)
Mar 31, 2021 46.26 47.01 46.00 46.37 1,932,612 +0.46(+1.00%)
Mar 30, 2021 44.64 45.94 44.34 45.91 1,223,518 +1.15(+2.57%)
Mar 29, 2021 46.94 46.94 44.32 44.76 1,869,948 -1.86(-3.99%)
Mar 26, 2021 44.77 46.69 43.75 46.62 2,628,600 +2.57(+5.83%)
Mar 25, 2021 42.01 44.35 41.10 44.05 1,810,695 +1.68(+3.97%)
Mar 24, 2021 42.85 44.27 42.36 42.37 2,604,855 +0.09(+0.21%)
Mar 23, 2021 44.35 44.40 42.11 42.28 3,385,172 -2.59(-5.77%)
Mar 22, 2021 46.06 46.34 44.44 44.87 1,639,573 -1.03(-2.24%)
Mar 19, 2021 45.79 46.35 44.27 45.90 5,608,100 +0.22(+0.48%)
Mar 18, 2021 47.25 47.60 45.64 45.68 1,385,977 -1.82(-3.83%)
Mar 17, 2021 45.74 47.74 45.24 47.50 2,475,129 +1.70(+3.71%)
Mar 16, 2021 46.65 47.07 45.35 45.80 1,481,867 -1.23(-2.61%)
Mar 15, 2021 46.87 47.26 45.51 47.03 2,205,394 +0.29(+0.61%)
Mar 12, 2021 46.52 47.44 46.23 46.74 1,660,100 -0.31(-0.66%)
Mar 11, 2021 47.40 47.49 46.19 47.05 1,608,219 -0.03(-0.06%)
Mar 10, 2021 45.24 47.31 45.11 47.08 2,008,155 +2.26(+5.04%)
Mar 09, 2021 45.06 45.46 44.64 44.82 1,428,157 +0.49(+1.11%)
Mar 08, 2021 43.82 44.75 43.33 44.33 2,071,389 +0.81(+1.86%)
Mar 05, 2021 42.74 43.66 40.55 43.52 2,764,000 +1.20(+2.84%)
Mar 04, 2021 43.09 43.39 41.10 42.32 2,529,753 -0.93(-2.15%)
Mar 03, 2021 43.95 44.24 42.55 43.25 2,025,884 -0.46(-1.05%)
Mar 02, 2021 44.62 44.62 43.44 43.71 2,204,588 -1.13(-2.52%)
Mar 01, 2021 44.63 45.92 43.27 44.84 2,637,056 +1.58(+3.64%)
Feb 26, 2021 41.18 44.71 40.68 43.26 3,564,300 +2.65(+6.54%)
Feb 25, 2021 42.13 42.26 40.23 40.61 2,006,449 -1.79(-4.22%)
Feb 24, 2021 41.89 42.54 40.87 42.40 2,676,841 +0.67(+1.61%)
Feb 23, 2021 41.09 42.08 39.20 41.73 1,722,007 +0.35(+0.85%)
Feb 22, 2021 40.61 42.09 40.22 41.38 1,689,023 +0.47(+1.15%)
Feb 19, 2021 40.50 41.62 40.16 40.91 1,698,800 +0.86(+2.15%)
Feb 18, 2021 40.96 41.27 39.70 40.05 2,050,758 -1.17(-2.84%)
Feb 17, 2021 41.41 41.66 40.64 41.22 1,335,176 -0.49(-1.17%)
Feb 16, 2021 43.72 43.96 41.50 41.71 1,473,214 -1.71(-3.94%)
Feb 12, 2021 43.08 44.13 42.85 43.42 1,151,900 +0.00(+0.00%)
Feb 11, 2021 43.15 43.49 42.42 43.42 1,445,975 +0.73(+1.71%)
Feb 10, 2021 43.58 43.83 42.12 42.69 1,324,488 -0.80(-1.84%)
Feb 09, 2021 43.26 43.99 42.61 43.49 1,719,841 +0.08(+0.18%)
Feb 08, 2021 42.86 43.77 42.55 43.41 1,995,425 +0.82(+1.93%)
Feb 05, 2021 41.96 42.63 41.40 42.59 1,988,700 +1.04(+2.50%)
Feb 04, 2021 40.28 41.60 40.09 41.55 1,479,666 +1.18(+2.92%)
Feb 03, 2021 39.81 40.87 39.51 40.37 1,469,170 +0.41(+1.03%)
Feb 02, 2021 40.14 40.24 39.03 39.96 1,122,898 +0.54(+1.37%)
Feb 01, 2021 38.63 39.54 37.74 39.42 1,500,612 +1.17(+3.06%)
Jan 29, 2021 39.15 39.24 37.46 38.25 1,972,900 -0.64(-1.65%)
Jan 28, 2021 38.37 39.27 37.79 38.89 2,139,915 +0.95(+2.50%)
Jan 27, 2021 39.50 39.64 37.66 37.94 2,623,553 -2.42(-6.00%)
Jan 26, 2021 42.28 42.47 40.23 40.36 1,653,996 -1.57(-3.74%)
Jan 25, 2021 42.82 43.15 40.78 41.93 1,868,906 -0.95(-2.22%)
Jan 22, 2021 42.24 42.94 41.62 42.88 2,545,500 +0.28(+0.66%)
Jan 21, 2021 41.60 43.48 41.47 42.60 2,745,597 +1.13(+2.72%)
Jan 20, 2021 40.66 41.50 40.16 41.47 3,916,921 +1.07(+2.65%)
Jan 19, 2021 41.14 41.47 40.26 40.40 2,610,474 -0.47(-1.15%)
Jan 15, 2021 39.91 41.63 39.65 40.87 3,652,800 +0.62(+1.54%)
Jan 14, 2021 39.23 40.50 39.17 40.25 3,061,017 +1.65(+4.27%)
Jan 13, 2021 39.90 40.06 38.50 38.60 2,091,115 -0.90(-2.28%)
Jan 12, 2021 39.65 39.89 39.05 39.50 2,707,164 -0.13(-0.33%)
Jan 11, 2021 39.64 40.38 39.31 39.63 2,163,774 -0.54(-1.34%)
Jan 08, 2021 42.47 42.54 40.07 40.17 3,452,800 -2.22(-5.24%)
Jan 07, 2021 41.30 42.45 40.21 42.39 2,439,417 +1.45(+3.54%)
Jan 06, 2021 39.70 40.98 38.37 40.94 4,651,604 +1.24(+3.12%)
Jan 05, 2021 39.53 40.34 39.04 39.70 3,872,881 -0.13(-0.33%)
Jan 04, 2021 41.25 41.57 38.70 39.83 2,913,210 -0.98(-2.40%)
Dec 31, 2020 40.81 40.81 40.81 2,374,719 -1.47(-3.48%)
Dec 30, 2020 42.09 42.84 41.74 42.28 2,374,719 +0.37(+0.88%)
Dec 29, 2020 41.95 42.49 40.78 41.91 3,133,441 -0.01(-0.02%)
Dec 28, 2020 42.78 42.78 41.36 41.92 2,140,769 -0.35(-0.83%)
Dec 24, 2020 41.60 42.28 41.36 42.27 716,700 +0.71(+1.71%)
Dec 23, 2020 41.22 41.73 40.62 41.56 1,667,511 +0.51(+1.24%)
Dec 22, 2020 40.83 41.14 40.06 41.05 1,754,440 +0.32(+0.79%)
Dec 21, 2020 38.39 40.76 38.28 40.73 2,322,768 +1.29(+3.27%)
Dec 18, 2020 38.81 39.94 37.96 39.44 3,017,400 +1.27(+3.33%)
Dec 17, 2020 36.39 38.28 36.10 38.17 1,619,081 +2.39(+6.68%)
Dec 16, 2020 36.68 36.77 35.45 35.78 1,272,482 -0.62(-1.70%)
Dec 15, 2020 35.75 36.64 35.32 36.40 2,375,958 +0.96(+2.71%)
Dec 14, 2020 36.04 36.39 35.40 35.44 1,467,088 -0.33(-0.92%)
Dec 11, 2020 35.84 36.08 35.30 35.77 1,139,700 -0.26(-0.72%)
Dec 10, 2020 35.10 36.10 34.76 36.03 1,013,638 +0.55(+1.55%)
Dec 09, 2020 35.50 36.20 35.11 35.48 1,450,778 +0.18(+0.51%)
Dec 08, 2020 36.76 36.97 35.21 35.30 1,889,890 -1.70(-4.59%)
Dec 07, 2020 35.74 37.34 35.24 37.00 1,667,639 +1.70(+4.82%)
Dec 04, 2020 35.95 36.22 34.42 35.30 2,201,600 -0.63(-1.75%)
Dec 03, 2020 35.23 36.33 34.90 35.93 1,061,270 +0.70(+1.99%)
Dec 02, 2020 35.66 35.97 34.71 35.23 1,755,521 -0.70(-1.95%)
Dec 01, 2020 38.40 38.48 35.72 35.93 1,903,718 -1.48(-3.96%)
Nov 30, 2020 37.81 38.09 36.68 37.41 2,513,312 -0.52(-1.37%)
Nov 27, 2020 37.30 38.09 37.25 37.93 920,900 +0.60(+1.61%)
Nov 25, 2020 37.13 37.52 36.54 37.33 1,256,500 +0.24(+0.65%)
Nov 24, 2020 37.10 37.26 36.11 37.09 1,792,428 +0.31(+0.84%)
Nov 23, 2020 36.08 37.15 35.95 36.78 1,410,784 +1.02(+2.85%)
Nov 20, 2020 36.49 36.50 35.45 35.76 1,755,100 -0.98(-2.67%)
Nov 19, 2020 36.00 36.85 35.58 36.74 1,315,958 +0.69(+1.91%)
Nov 18, 2020 34.58 36.46 34.58 36.05 1,426,257 +0.24(+0.67%)
Nov 17, 2020 35.25 36.19 35.04 35.81 1,901,537 -0.05(-0.14%)
Nov 16, 2020 36.02 36.24 35.15 35.86 1,567,447 +1.03(+2.94%)
Nov 13, 2020 34.17 35.02 33.92 34.83 1,415,200 +1.00(+2.97%)
Nov 12, 2020 34.16 34.70 33.49 33.83 1,172,958 -0.55(-1.60%)
Nov 11, 2020 33.99 34.44 33.24 34.38 1,733,895 +0.58(+1.72%)
Nov 10, 2020 33.23 34.14 32.47 33.80 2,275,363 +1.59(+4.94%)
Nov 09, 2020 36.23 36.88 32.14 32.21 3,532,346 -1.88(-5.51%)
Nov 06, 2020 34.65 34.76 33.64 34.09 4,163,300 -0.56(-1.62%)
Nov 05, 2020 34.70 36.07 34.49 34.65 2,290,553 +0.55(+1.61%)
Nov 04, 2020 32.44 34.49 32.31 34.10 1,766,079 +1.42(+4.35%)
Nov 03, 2020 34.22 34.22 31.73 32.68 2,203,172 +0.01(+0.03%)
Nov 02, 2020 31.21 32.93 30.78 32.67 3,261,762 +2.37(+7.82%)
Oct 30, 2020 32.00 32.97 30.05 30.30 4,407,900 +0.29(+0.97%)
Oct 29, 2020 30.40 30.62 29.73 30.01 1,843,486 -0.50(-1.64%)
Oct 28, 2020 30.21 31.39 30.15 30.51 1,478,853 -0.84(-2.68%)
Oct 27, 2020 31.49 32.18 30.94 31.35 1,806,703 -0.34(-1.07%)
Oct 26, 2020 31.82 32.13 31.07 31.69 1,372,871 -0.97(-2.97%)
Oct 23, 2020 32.61 33.06 32.06 32.66 1,166,500 +0.41(+1.27%)
Oct 22, 2020 32.75 32.90 31.59 32.25 1,447,674 -0.30(-0.92%)
Oct 21, 2020 33.57 34.06 32.46 32.55 979,738 -1.12(-3.31%)
Oct 20, 2020 32.75 34.49 32.68 33.67 1,808,595 +0.99(+3.01%)
Oct 19, 2020 33.62 33.90 32.54 32.68 1,258,376 -0.82(-2.45%)
Oct 16, 2020 34.28 34.46 33.43 33.50 1,118,500 -0.68(-1.99%)
Oct 15, 2020 33.40 34.42 33.00 34.18 1,219,958 +0.27(+0.80%)
Oct 14, 2020 34.38 34.69 33.83 33.91 620,590 -0.27(-0.79%)
Oct 13, 2020 34.31 34.53 33.66 34.18 1,353,106 -0.36(-1.04%)
Oct 12, 2020 34.40 34.67 34.03 34.54 1,073,431 +0.54(+1.59%)
Oct 09, 2020 34.33 34.49 33.48 34.00 1,190,400 +0.13(+0.38%)
Oct 08, 2020 34.31 34.40 33.36 33.87 1,123,628 +0.03(+0.09%)
Oct 07, 2020 34.19 34.38 33.46 33.84 1,354,641 +0.42(+1.26%)
Oct 06, 2020 33.41 34.36 33.26 33.42 2,752,446 +0.03(+0.09%)
Oct 05, 2020 34.15 34.42 32.83 33.39 2,367,189 -0.30(-0.89%)
Oct 02, 2020 32.20 33.88 32.20 33.69 2,652,600 +0.53(+1.60%)
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.