Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.24 33.24 31.92 32.30 3,699 -1.19(-3.55%)
Jul 29, 2021 34.00 34.35 33.01 33.49 8,557 -1.00(-2.90%)
Jul 28, 2021 33.41 34.89 32.95 34.49 7,688 +0.97(+2.91%)
Jul 27, 2021 34.49 34.49 32.84 33.52 4,465 -1.97(-5.56%)
Jul 26, 2021 35.92 35.97 35.49 35.49 3,233 -2.33(-6.15%)
Jul 23, 2021 37.79 37.82 37.06 37.82 715 -0.89(-2.31%)
Jul 22, 2021 38.11 38.71 37.73 38.71 2,258 +1.03(+2.73%)
Jul 21, 2021 37.68 37.68 37.47 37.68 1,716 -0.30(-0.78%)
Jul 20, 2021 37.28 38.09 37.28 37.98 5,201 -0.84(-2.16%)
Jul 19, 2021 39.09 39.09 38.82 38.82 428 -1.13(-2.84%)
Jul 16, 2021 40.58 40.58 39.71 39.95 407 -0.16(-0.40%)
Jul 15, 2021 39.49 40.11 39.49 40.11 766 +0.75(+1.91%)
Jul 14, 2021 39.36 39.36 39.36 39.36 131 -0.27(-0.68%)
Jul 13, 2021 39.68 39.68 39.57 39.63 317 -0.22(-0.55%)
Jul 12, 2021 40.47 40.47 39.63 39.85 1,466 -0.28(-0.69%)
Jul 09, 2021 39.49 40.12 39.49 40.12 405 +0.63(+1.60%)
Jul 08, 2021 39.63 39.71 39.47 39.49 500 -0.35(-0.88%)
Jul 07, 2021 39.68 40.22 39.68 39.84 1,373 -0.48(-1.20%)
Jul 06, 2021 41.39 41.39 40.06 40.33 2,134 -1.32(-3.17%)
Jul 02, 2021 41.84 41.84 41.56 41.65 479 +0.09(+0.22%)
Jul 01, 2021 41.25 42.41 41.25 41.56 5,357 +0.36(+0.86%)
Jun 30, 2021 41.31 41.51 41.20 41.20 1,182 -1.04(-2.47%)
Jun 29, 2021 42.79 42.79 42.24 42.24 321 -0.30(-0.71%)
Jun 28, 2021 42.65 42.65 42.55 42.55 342 -0.51(-1.19%)
Jun 25, 2021 42.48 43.14 42.48 43.06 632 +0.39(+0.91%)
Jun 24, 2021 42.82 42.82 42.58 42.67 362 +0.35(+0.84%)
Jun 23, 2021 42.14 42.48 42.14 42.32 1,472 +0.27(+0.65%)
Jun 22, 2021 42.37 42.42 42.05 42.05 165 -0.17(-0.39%)
Jun 21, 2021 42.42 42.45 42.21 42.21 599 -0.13(-0.31%)
Jun 18, 2021 42.56 42.56 42.34 42.34 820 -0.48(-1.13%)
Jun 17, 2021 42.83 42.83 42.83 42.83 31 +0.35(+0.82%)
Jun 16, 2021 42.56 42.92 42.48 42.48 1,900 +0.01(+0.03%)
Jun 15, 2021 43.22 43.22 42.46 42.46 1,089 -1.21(-2.77%)
Jun 14, 2021 43.94 43.94 43.51 43.67 952 +0.00(+0.01%)
Jun 11, 2021 43.78 43.78 43.67 43.67 161 -0.24(-0.54%)
Jun 10, 2021 43.65 43.91 43.65 43.91 162 +0.17(+0.39%)
Jun 09, 2021 43.57 43.96 43.57 43.74 160 +0.20(+0.46%)
Jun 08, 2021 42.66 43.54 42.66 43.54 239 +0.41(+0.96%)
Jun 07, 2021 43.01 43.13 42.99 43.13 401 -0.53(-1.22%)
Jun 04, 2021 43.38 43.66 43.38 43.66 287 -0.03(-0.07%)
Jun 03, 2021 43.22 43.81 43.22 43.69 606 -0.63(-1.42%)
Jun 02, 2021 44.20 44.32 44.18 44.32 178 -0.07(-0.16%)
Jun 01, 2021 42.48 44.43 42.48 44.39 3,268 +0.01(+0.03%)
May 28, 2021 43.46 44.38 43.46 44.38 976 -0.22(-0.50%)
May 27, 2021 44.57 44.60 44.50 44.60 332 +0.25(+0.57%)
May 26, 2021 44.07 44.47 44.07 44.35 1,697 +0.47(+1.07%)
May 25, 2021 43.82 43.88 43.82 43.88 188 +0.26(+0.59%)
May 24, 2021 42.85 43.62 42.85 43.62 353 +0.67(+1.57%)
May 21, 2021 42.94 42.94 42.94 42.94 37 -0.44(-1.00%)
May 20, 2021 42.98 43.38 42.98 43.38 767 -0.60(-1.37%)
May 19, 2021 43.94 44.18 43.80 43.98 345 +0.04(+0.09%)
May 18, 2021 43.67 43.94 43.67 43.94 710 +1.13(+2.64%)
May 17, 2021 43.14 43.14 42.51 42.81 1,013 -0.19(-0.43%)
May 14, 2021 42.66 43.32 42.66 43.00 377 +0.17(+0.41%)
May 13, 2021 42.27 42.85 42.27 42.82 181 +0.56(+1.32%)
May 12, 2021 42.48 43.03 42.05 42.27 1,488 -1.73(-3.92%)
May 11, 2021 43.25 44.44 43.25 43.99 2,068 +0.27(+0.61%)
May 10, 2021 42.83 44.10 42.83 43.73 583 -0.37(-0.84%)
May 07, 2021 43.80 44.15 43.80 44.10 1,218 -0.07(-0.17%)
May 06, 2021 44.23 44.39 43.65 44.17 1,112 -0.11(-0.25%)
May 05, 2021 44.28 44.28 44.28 44.28 113 +0.69(+1.58%)
May 04, 2021 44.10 44.10 43.57 43.59 463 -0.42(-0.95%)
May 03, 2021 44.07 44.07 43.99 44.01 378 -0.06(-0.13%)
Apr 30, 2021 44.12 44.12 43.80 44.07 1,130 -0.22(-0.49%)
Apr 29, 2021 44.39 44.39 44.18 44.28 202 -0.15(-0.34%)
Apr 28, 2021 44.43 44.43 44.43 44.43 54 +0.04(+0.10%)
Apr 27, 2021 44.39 44.39 44.39 44.39 74 +0.08(+0.18%)
Apr 26, 2021 44.23 44.52 44.07 44.31 2,083 -0.79(-1.76%)
Apr 23, 2021 44.97 45.29 44.97 45.10 1,167 -0.14(-0.32%)
Apr 22, 2021 45.32 45.32 45.25 45.25 129 -0.34(-0.74%)
Apr 21, 2021 45.29 45.58 45.29 45.58 271 +0.48(+1.07%)
Apr 20, 2021 45.10 45.10 45.10 45.10 7 -0.01(-0.03%)
Apr 19, 2021 45.53 45.53 45.11 45.11 254 -0.07(-0.16%)
Apr 16, 2021 44.87 45.19 44.87 45.19 226 -0.32(-0.70%)
Apr 15, 2021 44.89 45.50 44.87 45.50 550 +0.66(+1.47%)
Apr 14, 2021 44.95 45.13 44.84 44.84 444 -0.14(-0.32%)
Apr 13, 2021 45.00 45.00 44.98 44.98 192 -0.05(-0.12%)
Apr 12, 2021 45.13 45.13 45.04 45.04 233 -0.32(-0.70%)
Apr 09, 2021 45.03 45.36 45.00 45.36 376 -0.54(-1.19%)
Apr 08, 2021 45.90 45.90 45.90 45.90 29 +0.11(+0.23%)
Apr 07, 2021 46.51 46.51 45.80 45.80 219 -0.24(-0.52%)
Apr 06, 2021 46.01 46.03 46.01 46.03 293 +0.03(+0.06%)
Apr 05, 2021 46.17 46.41 46.01 46.01 452 +0.30(+0.65%)
Apr 01, 2021 45.15 46.19 45.13 45.71 1,356 -0.47(-1.03%)
Mar 31, 2021 46.49 46.65 46.15 46.18 1,339 -0.71(-1.50%)
Mar 30, 2021 46.88 47.34 46.51 46.89 1,062 +0.01(+0.02%)
Mar 29, 2021 46.35 46.91 46.35 46.88 942 +1.22(+2.66%)
Mar 26, 2021 45.24 45.66 44.95 45.66 376 +1.09(+2.44%)
Mar 25, 2021 44.42 44.57 44.42 44.57 1,467 +0.05(+0.11%)
Mar 24, 2021 45.13 45.29 44.52 44.52 1,834 -1.19(-2.61%)
Mar 23, 2021 45.50 45.77 45.46 45.72 1,325 -0.40(-0.86%)
Mar 22, 2021 45.80 46.17 45.80 46.11 312 +0.56(+1.22%)
Mar 19, 2021 45.05 45.56 45.05 45.56 678 +0.09(+0.20%)
Mar 18, 2021 45.53 45.80 45.13 45.46 678 -0.96(-2.06%)
Mar 17, 2021 46.46 46.46 46.42 46.42 701 -0.04(-0.08%)
Mar 16, 2021 45.66 46.46 45.66 46.46 489 +0.58(+1.27%)
Mar 15, 2021 45.13 45.88 45.13 45.88 1,929 +1.31(+2.94%)
Mar 12, 2021 44.20 44.86 44.20 44.57 715 +0.43(+0.97%)
Mar 11, 2021 43.81 44.14 43.80 44.14 1,065 +0.53(+1.22%)
Mar 10, 2021 43.30 43.75 43.22 43.61 552 -0.17(-0.39%)
Mar 09, 2021 43.35 43.80 43.09 43.78 1,027 +0.61(+1.41%)
Mar 08, 2021 44.10 44.10 42.96 43.17 2,050 -0.92(-2.08%)
Mar 05, 2021 45.05 45.05 43.22 44.09 6,252 +0.15(+0.34%)
Mar 04, 2021 44.18 44.52 43.70 43.94 1,562 -0.88(-1.95%)
Mar 03, 2021 45.53 45.53 44.60 44.81 1,905 -0.85(-1.86%)
Mar 02, 2021 45.88 45.88 45.66 45.66 441 -0.20(-0.43%)
Mar 01, 2021 46.09 46.09 45.53 45.86 1,307 +0.07(+0.14%)
Feb 26, 2021 45.16 45.79 44.96 45.79 828 +0.44(+0.97%)
Feb 25, 2021 44.89 46.41 44.38 45.35 10,412 +2.42(+5.63%)
Feb 24, 2021 42.90 42.94 42.34 42.94 306 -0.19(-0.44%)
Feb 23, 2021 43.04 43.20 42.82 43.13 906 -0.04(-0.10%)
Feb 22, 2021 43.03 43.46 43.03 43.17 3,565 +0.13(+0.30%)
Feb 19, 2021 42.64 43.65 42.64 43.04 1,770 +0.75(+1.76%)
Feb 18, 2021 42.24 42.48 42.24 42.29 1,378 -0.08(-0.18%)
Feb 17, 2021 42.29 42.50 42.16 42.37 553 -0.13(-0.30%)
Feb 16, 2021 43.06 43.11 42.50 42.50 491 +0.24(+0.58%)
Feb 12, 2021 41.92 42.27 41.92 42.25 301 +0.31(+0.73%)
Feb 11, 2021 41.71 41.95 41.71 41.95 2,700 +0.37(+0.89%)
Feb 10, 2021 41.84 41.95 41.57 41.57 529 -0.25(-0.60%)
Feb 09, 2021 41.70 41.95 41.65 41.83 1,013 -0.19(-0.44%)
Feb 08, 2021 41.68 42.01 41.57 42.01 1,302 +0.24(+0.58%)
Feb 05, 2021 41.12 42.13 41.12 41.77 452 +0.89(+2.17%)
Feb 04, 2021 41.15 41.15 40.88 40.88 1,589 -0.40(-0.96%)
Feb 03, 2021 41.65 41.65 41.28 41.28 761 -0.13(-0.32%)
Feb 02, 2021 41.97 41.97 41.28 41.42 688 +0.21(+0.51%)
Feb 01, 2021 41.28 41.36 41.15 41.20 612 +0.05(+0.13%)
Jan 29, 2021 41.44 41.60 41.15 41.15 1,431 -0.96(-2.27%)
Jan 28, 2021 42.32 42.32 41.95 42.11 1,013 -0.69(-1.61%)
Jan 27, 2021 43.03 43.03 42.69 42.80 694 -1.21(-2.75%)
Jan 26, 2021 44.43 44.48 44.01 44.01 1,956 +0.07(+0.16%)
Jan 25, 2021 44.47 44.57 43.91 43.94 1,282 -0.52(-1.17%)
Jan 22, 2021 44.55 44.79 43.83 44.46 8,701 -1.12(-2.47%)
Jan 21, 2021 45.53 45.62 45.53 45.58 1,286 -0.24(-0.52%)
Jan 20, 2021 45.66 45.93 45.66 45.82 2,450 +0.41(+0.91%)
Jan 19, 2021 43.67 45.92 43.67 45.41 3,690 +3.57(+8.53%)
Jan 15, 2021 41.95 41.95 41.84 41.84 263 -0.28(-0.66%)
Jan 14, 2021 42.24 42.24 42.04 42.12 306 -0.20(-0.46%)
Jan 13, 2021 42.26 42.32 42.26 42.32 276 -0.10(-0.23%)
Jan 12, 2021 42.48 42.48 42.05 42.41 2,018 +0.22(+0.52%)
Jan 11, 2021 41.81 42.50 41.81 42.19 2,052 +0.91(+2.21%)
Jan 08, 2021 41.20 41.28 41.18 41.28 1,770 +0.13(+0.32%)
Jan 07, 2021 41.26 41.27 41.15 41.15 759 +0.03(+0.06%)
Jan 06, 2021 40.70 41.15 40.67 41.12 861 +0.12(+0.29%)
Jan 05, 2021 40.30 41.23 39.83 41.01 874 +0.26(+0.65%)
Jan 04, 2021 41.60 41.60 40.54 40.74 3,002 -1.18(-2.81%)
Dec 31, 2020 41.92 41.92 41.92 1,904 +0.53(+1.28%)
Dec 30, 2020 41.31 41.42 41.26 41.39 1,904 +0.24(+0.59%)
Dec 29, 2020 41.20 41.25 41.07 41.15 2,497 -0.08(-0.19%)
Dec 28, 2020 41.20 41.22 41.20 41.22 867 -0.08(-0.19%)
Dec 24, 2020 41.30 41.30 41.30 41.30 233 +0.00(+0.00%)
Dec 23, 2020 41.25 41.40 41.20 41.30 982 -0.13(-0.31%)
Dec 22, 2020 41.49 41.49 41.30 41.43 993 -0.00(-0.00%)
Dec 21, 2020 41.20 41.63 41.20 41.43 1,220 -0.54(-1.29%)
Dec 18, 2020 41.94 41.97 41.84 41.97 1,592 -0.06(-0.15%)
Dec 17, 2020 42.02 42.16 41.76 42.03 1,009 -0.12(-0.27%)
Dec 16, 2020 41.97 42.15 41.94 42.15 748 +0.19(+0.45%)
Dec 15, 2020 42.15 42.17 41.69 41.96 1,023 -0.19(-0.44%)
Dec 14, 2020 41.74 42.20 41.74 42.15 221 +0.72(+1.74%)
Dec 11, 2020 41.20 41.45 41.20 41.43 893 -0.41(-0.98%)
Dec 10, 2020 41.58 42.10 41.51 41.84 3,845 +0.23(+0.56%)
Dec 09, 2020 42.36 42.36 41.61 41.61 619 -0.77(-1.82%)
Dec 08, 2020 42.38 42.41 42.36 42.38 1,448 -0.23(-0.54%)
Dec 07, 2020 42.85 43.18 42.54 42.61 1,275 -0.58(-1.34%)
Dec 04, 2020 43.13 43.26 43.13 43.19 1,203 -0.73(-1.67%)
Dec 03, 2020 43.98 44.12 43.93 43.93 646 -0.28(-0.64%)
Dec 02, 2020 44.31 44.34 43.77 44.21 2,329 -0.68(-1.52%)
Dec 01, 2020 45.06 45.06 44.72 44.89 2,739 -0.17(-0.37%)
Nov 30, 2020 45.43 45.44 45.06 45.06 1,834 -0.46(-1.02%)
Nov 27, 2020 44.67 45.52 44.67 45.52 233 +1.23(+2.77%)
Nov 25, 2020 44.18 44.36 44.11 44.30 2,019 -0.07(-0.15%)
Nov 24, 2020 44.16 44.49 44.11 44.36 882 +0.46(+1.06%)
Nov 23, 2020 43.77 44.18 43.77 43.90 1,303 -0.93(-2.07%)
Nov 20, 2020 44.80 44.83 44.80 44.83 388 -0.49(-1.08%)
Nov 19, 2020 45.34 45.36 45.32 45.32 216 -0.31(-0.68%)
Nov 18, 2020 45.78 45.78 45.63 45.63 52 +0.09(+0.20%)
Nov 17, 2020 45.65 45.65 45.53 45.53 298 -0.01(-0.03%)
Nov 16, 2020 45.70 45.70 45.55 45.55 720 -0.67(-1.45%)
Nov 13, 2020 46.14 46.30 46.04 46.22 1,087 +0.03(+0.06%)
Nov 12, 2020 46.35 46.35 46.14 46.19 942 -1.18(-2.50%)
Nov 11, 2020 46.71 47.63 46.71 47.38 1,233 +1.46(+3.18%)
Nov 10, 2020 45.65 46.17 45.65 45.92 2,905 +0.45(+0.98%)
Nov 09, 2020 45.75 45.96 45.47 45.47 586 -0.14(-0.31%)
Nov 06, 2020 45.57 45.94 45.57 45.61 893 +0.45(+0.99%)
Nov 05, 2020 45.06 45.45 43.62 45.17 2,289 +1.52(+3.49%)
Nov 04, 2020 42.77 44.03 42.77 43.64 950 +1.34(+3.16%)
Nov 03, 2020 41.84 42.36 41.84 42.30 445 +0.64(+1.55%)
Nov 02, 2020 41.45 41.74 41.40 41.66 2,092 +0.28(+0.68%)
Oct 30, 2020 41.41 41.51 40.75 41.38 1,126 -0.21(-0.50%)
Oct 29, 2020 41.74 41.74 41.45 41.58 231 +0.76(+1.85%)
Oct 28, 2020 40.71 40.83 40.71 40.83 477 -0.79(-1.90%)
Oct 27, 2020 41.58 41.62 41.53 41.62 637 -0.74(-1.74%)
Oct 26, 2020 41.87 42.36 41.87 42.36 1,321 -0.38(-0.89%)
Oct 23, 2020 42.66 42.74 42.63 42.74 737 +0.02(+0.05%)
Oct 22, 2020 44.03 44.03 42.61 42.72 4,302 +0.36(+0.85%)
Oct 21, 2020 41.92 42.77 41.92 42.36 209 -0.12(-0.27%)
Oct 20, 2020 42.47 42.49 42.33 42.47 871 -0.10(-0.24%)
Oct 19, 2020 42.64 43.00 42.57 42.57 1,249 -0.24(-0.57%)
Oct 16, 2020 42.79 42.85 42.74 42.82 815 +0.23(+0.54%)
Oct 15, 2020 42.77 42.77 42.55 42.59 494 -0.36(-0.84%)
Oct 14, 2020 43.69 43.69 42.95 42.95 370 -0.99(-2.26%)
Oct 13, 2020 43.77 43.94 43.77 43.94 69 -0.09(-0.20%)
Oct 12, 2020 44.13 44.13 43.85 44.03 9,164 -0.05(-0.12%)
Oct 09, 2020 44.36 44.42 43.88 44.08 3,145 -0.28(-0.64%)
Oct 08, 2020 44.13 44.36 44.03 44.36 311 +0.39(+0.88%)
Oct 07, 2020 43.77 44.24 43.77 43.98 559 +0.46(+1.07%)
Oct 06, 2020 43.59 43.60 43.49 43.51 645 -0.10(-0.22%)
Oct 05, 2020 43.35 43.61 43.35 43.61 554 -0.12(-0.28%)
Oct 02, 2020 43.51 43.90 43.51 43.74 349 -0.09(-0.21%)
Oct 01, 2020 43.64 43.94 43.64 43.83 3,284 +0.26(+0.60%)
Sep 30, 2020 43.59 43.75 43.57 43.57 3,185 +0.80(+1.87%)
Sep 29, 2020 42.77 42.95 42.77 42.77 961 -0.31(-0.72%)
Sep 28, 2020 42.36 43.15 42.36 43.08 7,511 +2.03(+4.96%)
Sep 25, 2020 41.71 41.78 40.32 41.04 7,417 -1.73(-4.03%)
Sep 24, 2020 42.66 42.97 42.66 42.77 1,024 -0.10(-0.24%)
Sep 23, 2020 43.26 43.30 42.87 42.87 546 -0.52(-1.19%)
Sep 22, 2020 43.49 43.49 43.26 43.39 626 -0.23(-0.52%)
Sep 21, 2020 43.46 43.62 43.44 43.62 856 -0.61(-1.39%)
Sep 18, 2020 44.24 44.26 44.18 44.23 271 -0.16(-0.36%)
Sep 17, 2020 44.22 44.39 44.20 44.39 3,471 -0.21(-0.48%)
Sep 16, 2020 44.49 44.60 44.49 44.60 228 -0.01(-0.01%)
Sep 15, 2020 44.65 44.83 44.54 44.61 648 +1.22(+2.82%)
Sep 14, 2020 43.46 43.95 43.26 43.39 2,480 +0.00(+0.00%)
Sep 10, 2020 43.39 43.39 43.39 0 -0.41(-0.94%)
Sep 09, 2020 43.59 43.95 43.51 43.80 5,814 +0.28(+0.65%)
Sep 08, 2020 43.64 44.03 43.26 43.51 11,922 -0.31(-0.71%)
Sep 04, 2020 43.26 43.82 43.26 43.82 155 -0.13(-0.29%)
Sep 03, 2020 43.77 43.95 43.36 43.95 1,198 +0.18(+0.41%)
Sep 02, 2020 43.62 43.77 43.60 43.77 692 +0.00(+0.00%)
Sep 01, 2020 43.72 43.88 43.41 43.77 2,658 -0.56(-1.27%)
Aug 31, 2020 43.85 44.33 43.64 44.33 1,791 -0.01(-0.03%)
Aug 27, 2020 44.35 44.35 44.35 0 -0.71(-1.58%)
Aug 25, 2020 45.06 45.06 45.06 0 -0.26(-0.57%)
Aug 24, 2020 45.09 45.32 44.67 45.32 1,254 +0.23(+0.51%)
Aug 21, 2020 45.01 45.10 45.01 45.09 233 -0.18(-0.39%)
Aug 20, 2020 45.06 45.27 44.97 45.27 476 +0.14(+0.31%)
Aug 19, 2020 45.12 45.12 45.12 45.12 2 -0.16(-0.35%)
Aug 18, 2020 45.44 45.44 45.28 45.28 321 -0.71(-1.53%)
Aug 17, 2020 45.50 45.99 42.48 45.99 1,362 +0.36(+0.79%)
Aug 14, 2020 45.24 45.63 45.24 45.63 1,592 +0.44(+0.97%)
Aug 13, 2020 45.75 45.90 44.83 45.19 1,579 -0.10(-0.22%)
Aug 12, 2020 45.29 45.29 45.29 45.29 53 +0.67(+1.50%)
Aug 11, 2020 44.83 45.21 44.62 44.62 969 -0.04(-0.10%)
Aug 10, 2020 44.11 44.66 44.11 44.66 776 +0.71(+1.62%)
Aug 07, 2020 44.26 44.26 43.85 43.95 1,126 -0.31(-0.70%)
Aug 06, 2020 44.26 44.26 44.26 44.26 206 -0.00(-0.00%)
Aug 05, 2020 43.98 44.67 43.98 44.26 1,977 -0.43(-0.96%)
Aug 04, 2020 44.26 44.69 44.26 44.69 502 +0.40(+0.91%)
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.