Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 10, 2021 48.30 48.30 48.30 0 -0.29(-0.60%)
Jun 09, 2021 48.65 48.82 48.33 48.59 3,621,340 +0.22(+0.45%)
Jun 08, 2021 47.78 48.54 47.55 48.37 1,171,217 +0.18(+0.37%)
Jun 07, 2021 48.28 48.43 48.11 48.19 935,233 -0.38(-0.78%)
Jun 04, 2021 48.58 48.70 48.19 48.57 1,236,817 -0.03(-0.06%)
Jun 03, 2021 48.37 48.73 48.28 48.60 1,495,889 -0.02(-0.04%)
Jun 02, 2021 48.26 48.75 48.02 48.62 1,860,950 +0.86(+1.80%)
Jun 01, 2021 47.42 47.82 47.39 47.76 2,326,941 +1.07(+2.29%)
May 28, 2021 46.32 46.76 46.32 46.69 1,540,990 +0.03(+0.06%)
May 27, 2021 46.61 46.83 46.34 46.66 1,869,073 -0.21(-0.45%)
May 26, 2021 46.76 47.16 46.61 46.87 1,311,375 -0.02(-0.04%)
May 25, 2021 47.71 47.78 46.85 46.89 1,899,190 -1.01(-2.11%)
May 24, 2021 47.47 47.93 47.23 47.90 1,436,481 +0.60(+1.27%)
May 21, 2021 47.36 47.59 47.18 47.30 1,421,872 +0.16(+0.34%)
May 20, 2021 46.82 47.32 46.54 47.14 1,647,758 +0.37(+0.79%)
May 19, 2021 47.08 47.22 46.45 46.77 1,562,207 -1.27(-2.64%)
May 18, 2021 48.87 48.99 48.04 48.04 1,529,611 -0.67(-1.38%)
May 17, 2021 47.89 48.78 47.86 48.71 2,154,676 -0.02(-0.04%)
May 14, 2021 47.90 48.76 47.89 48.73 1,928,365 +1.78(+3.79%)
May 13, 2021 46.61 47.19 46.43 46.95 2,171,533 +0.20(+0.43%)
May 12, 2021 46.58 47.77 46.58 46.75 2,364,945 +0.19(+0.41%)
May 11, 2021 46.72 47.36 46.56 46.56 2,089,027 -0.71(-1.50%)
May 10, 2021 48.02 48.16 47.27 47.27 2,077,365 -0.63(-1.32%)
May 07, 2021 46.85 47.91 46.77 47.90 1,987,201 +0.29(+0.61%)
May 06, 2021 47.02 47.61 46.73 47.61 1,485,847 +0.66(+1.41%)
May 05, 2021 46.68 47.00 46.29 46.95 2,052,749 +1.55(+3.41%)
May 04, 2021 45.58 45.74 44.96 45.40 2,367,048 +0.12(+0.27%)
May 03, 2021 44.71 45.31 44.59 45.28 2,176,911 +1.00(+2.26%)
Apr 30, 2021 44.68 44.72 44.09 44.28 2,795,200 -0.91(-2.01%)
Apr 29, 2021 45.67 45.70 44.71 45.19 2,653,364 -0.68(-1.48%)
Apr 28, 2021 44.92 46.03 44.90 45.87 2,387,590 +1.16(+2.59%)
Apr 27, 2021 44.52 44.79 44.39 44.71 1,680,656 +0.18(+0.40%)
Apr 26, 2021 44.47 44.72 44.32 44.53 1,998,679 +0.06(+0.13%)
Apr 23, 2021 44.27 44.55 44.11 44.47 1,334,500 +0.41(+0.93%)
Apr 22, 2021 44.27 44.48 44.00 44.06 2,757,865 -0.74(-1.65%)
Apr 21, 2021 44.45 44.88 44.36 44.80 2,172,139 +0.08(+0.18%)
Apr 20, 2021 45.34 45.34 44.23 44.72 2,330,823 -1.20(-2.61%)
Apr 19, 2021 45.83 46.02 45.55 45.92 1,504,858 +0.56(+1.23%)
Apr 16, 2021 45.60 45.67 45.27 45.36 1,657,000 -0.13(-0.29%)
Apr 15, 2021 45.79 45.80 45.26 45.49 1,547,987 -0.04(-0.09%)
Apr 14, 2021 45.22 46.01 45.22 45.53 1,884,333 +0.39(+0.86%)
Apr 13, 2021 45.26 45.32 45.08 45.14 2,486,375 +0.21(+0.47%)
Apr 12, 2021 45.09 45.26 44.62 44.93 3,269,578 -0.06(-0.13%)
Apr 09, 2021 45.15 45.21 44.83 44.99 2,301,600 -0.61(-1.34%)
Apr 08, 2021 45.58 45.72 45.12 45.60 2,041,674 -0.70(-1.51%)
Apr 07, 2021 46.29 46.69 45.98 46.30 2,349,406 +0.28(+0.61%)
Apr 06, 2021 46.20 46.42 45.69 46.02 2,267,822 -0.01(-0.02%)
Apr 05, 2021 46.55 46.56 45.79 46.03 1,523,122 -0.35(-0.75%)
Apr 01, 2021 46.54 46.54 46.02 46.38 2,402,500 -0.16(-0.34%)
Mar 31, 2021 46.49 46.91 46.49 46.54 2,246,890 -0.54(-1.15%)
Mar 30, 2021 46.90 47.33 46.81 47.08 1,224,895 +0.07(+0.15%)
Mar 29, 2021 46.59 47.27 46.40 47.01 1,565,854 +0.33(+0.71%)
Mar 26, 2021 46.34 46.68 46.13 46.68 1,409,300 +0.98(+2.14%)
Mar 25, 2021 45.46 45.93 44.89 45.70 2,721,418 -0.89(-1.91%)
Mar 24, 2021 46.01 46.97 46.00 46.59 2,125,656 +0.89(+1.95%)
Mar 23, 2021 45.71 46.41 45.50 45.70 2,728,558 -1.17(-2.49%)
Mar 22, 2021 46.85 47.23 46.77 46.87 3,021,119 -0.40(-0.85%)
Mar 19, 2021 46.47 47.51 46.25 47.27 2,751,017 +0.80(+1.71%)
Mar 18, 2021 47.44 47.76 46.43 46.47 2,682,688 -1.66(-3.45%)
Mar 17, 2021 47.41 48.28 47.36 48.14 1,941,614 +0.29(+0.60%)
Mar 16, 2021 47.94 48.00 47.27 47.85 1,314,716 -0.59(-1.22%)
Mar 15, 2021 48.95 49.08 48.17 48.44 2,433,250 -1.00(-2.03%)
Mar 12, 2021 49.19 49.59 48.94 49.44 1,350,808 +0.62(+1.27%)
Mar 11, 2021 48.69 49.19 48.43 48.83 1,493,101 +0.02(+0.04%)
Mar 10, 2021 48.05 48.83 47.92 48.81 1,506,496 +1.34(+2.82%)
Mar 09, 2021 47.72 47.83 47.00 47.47 1,863,166 -0.31(-0.66%)
Mar 08, 2021 47.67 48.14 47.18 47.78 3,264,952 -0.62(-1.28%)
Mar 05, 2021 48.45 48.82 47.99 48.40 5,645,867 +0.87(+1.82%)
Mar 04, 2021 47.37 48.41 46.98 47.54 3,271,854 +0.76(+1.62%)
Mar 03, 2021 46.25 47.08 46.25 46.78 2,070,253 +0.58(+1.26%)
Mar 02, 2021 46.05 46.57 46.03 46.20 2,127,017 +0.21(+0.45%)
Mar 01, 2021 45.98 46.30 45.67 45.99 2,332,378 +0.34(+0.75%)
Feb 26, 2021 46.07 46.12 45.37 45.65 2,563,374 -1.39(-2.95%)
Feb 25, 2021 47.67 48.15 46.81 47.03 3,218,523 +0.15(+0.31%)
Feb 24, 2021 45.90 46.90 45.81 46.89 2,497,200 +0.51(+1.10%)
Feb 23, 2021 45.90 46.39 45.04 46.38 2,995,336 +1.56(+3.49%)
Feb 22, 2021 44.71 45.43 44.69 44.81 3,387,035 +0.57(+1.29%)
Feb 19, 2021 43.61 44.25 43.53 44.24 2,435,500 +0.91(+2.09%)
Feb 18, 2021 43.98 44.16 43.27 43.34 2,694,312 -0.98(-2.22%)
Feb 17, 2021 43.64 44.40 43.27 44.32 2,666,647 +0.89(+2.04%)
Feb 16, 2021 43.06 43.67 43.00 43.43 1,900,670 +1.36(+3.23%)
Feb 12, 2021 41.22 42.11 41.16 42.08 1,840,347 +0.62(+1.49%)
Feb 11, 2021 41.18 41.48 40.99 41.46 3,402,770 -0.20(-0.47%)
Feb 10, 2021 41.05 41.77 40.92 41.65 3,945,855 +0.15(+0.36%)
Feb 09, 2021 42.11 42.11 40.83 41.51 3,791,737 -1.30(-3.03%)
Feb 08, 2021 41.79 42.96 41.73 42.80 3,706,035 +1.17(+2.81%)
Feb 05, 2021 41.60 41.74 41.14 41.63 2,917,212 +0.22(+0.52%)
Feb 04, 2021 41.46 41.48 40.83 41.42 2,371,937 -0.34(-0.82%)
Feb 03, 2021 40.90 41.90 40.90 41.76 4,276,790 +0.41(+1.00%)
Feb 02, 2021 41.53 41.62 40.82 41.35 4,418,923 -0.07(-0.17%)
Feb 01, 2021 41.53 41.62 40.98 41.42 2,663,227 +0.02(+0.05%)
Jan 29, 2021 42.38 42.45 41.16 41.40 2,037,241 -1.40(-3.26%)
Jan 28, 2021 42.66 43.19 42.57 42.79 1,659,773 +0.53(+1.26%)
Jan 27, 2021 42.16 42.98 41.56 42.26 1,882,604 -0.59(-1.38%)
Jan 26, 2021 43.19 43.40 42.68 42.85 2,806,649 +0.14(+0.32%)
Jan 25, 2021 42.31 42.72 41.86 42.72 2,431,607 -1.00(-2.30%)
Jan 22, 2021 42.97 43.79 42.76 43.72 2,547,313 +0.25(+0.57%)
Jan 21, 2021 44.31 44.34 43.08 43.47 2,275,584 -1.05(-2.36%)
Jan 20, 2021 44.52 44.70 44.21 44.53 1,373,592 +0.28(+0.62%)
Jan 19, 2021 44.38 44.57 43.98 44.25 2,191,618 +0.74(+1.70%)
Jan 15, 2021 44.33 44.36 43.27 43.51 2,538,876 -1.68(-3.72%)
Jan 14, 2021 44.77 45.44 44.70 45.19 2,430,194 +0.34(+0.77%)
Jan 13, 2021 44.97 45.06 44.55 44.85 1,947,626 +0.39(+0.89%)
Jan 12, 2021 44.38 44.69 44.09 44.46 2,334,673 -0.02(-0.04%)
Jan 11, 2021 43.68 44.68 43.61 44.48 1,963,891 -0.68(-1.50%)
Jan 08, 2021 45.21 45.34 44.71 45.16 1,924,207 -0.29(-0.63%)
Jan 07, 2021 44.78 45.55 44.70 45.44 2,692,743 +0.64(+1.43%)
Jan 06, 2021 44.52 45.23 44.28 44.80 4,107,675 +2.03(+4.74%)
Jan 05, 2021 42.19 43.37 42.16 42.77 3,638,152 +1.08(+2.60%)
Jan 04, 2021 42.32 42.36 41.34 41.69 2,323,824 +0.46(+1.12%)
Dec 31, 2020 41.23 41.23 41.23 1,531,572 -0.75(-1.78%)
Dec 30, 2020 42.16 42.42 41.85 41.98 1,531,572 +0.15(+0.36%)
Dec 29, 2020 42.41 42.41 41.70 41.83 1,850,450 +0.10(+0.23%)
Dec 28, 2020 42.20 42.51 41.59 41.73 1,887,162 -0.23(-0.55%)
Dec 24, 2020 41.76 42.14 41.58 41.96 760,361 +0.00(+0.00%)
Dec 23, 2020 41.67 42.32 41.63 41.96 2,726,482 +1.23(+3.01%)
Dec 22, 2020 41.04 41.21 40.56 40.74 2,218,546 -0.34(-0.82%)
Dec 21, 2020 40.58 41.27 40.39 41.08 2,401,376 -0.99(-2.36%)
Dec 18, 2020 42.57 42.75 41.99 42.07 1,332,238 -0.64(-1.49%)
Dec 17, 2020 42.85 43.02 42.47 42.71 3,700,087 +0.07(+0.16%)
Dec 16, 2020 42.82 42.95 42.51 42.64 4,205,051 -0.71(-1.65%)
Dec 15, 2020 42.89 43.39 42.50 43.36 1,764,738 +0.75(+1.77%)
Dec 14, 2020 43.42 43.59 42.56 42.60 1,774,077 -1.01(-2.32%)
Dec 11, 2020 43.85 43.89 43.16 43.62 1,804,900 -0.46(-1.05%)
Dec 10, 2020 43.04 44.46 43.02 44.08 2,268,050 +0.90(+2.08%)
Dec 09, 2020 43.68 43.96 42.97 43.18 3,015,815 +0.10(+0.22%)
Dec 08, 2020 42.91 43.48 42.89 43.08 2,823,446 +0.15(+0.36%)
Dec 07, 2020 43.52 43.67 42.83 42.93 2,456,543 -1.34(-3.03%)
Dec 04, 2020 43.85 44.27 43.72 44.27 2,185,910 +1.93(+4.56%)
Dec 03, 2020 42.52 42.93 42.20 42.34 2,580,966 +0.03(+0.07%)
Dec 02, 2020 41.87 42.85 41.81 42.31 2,731,797 +0.38(+0.90%)
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.