Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.23 51.68 51.21 51.68 1,095 +1.25(+2.48%)
Jan 28, 2022 49.29 50.43 49.29 50.43 1,370 +1.00(+2.02%)
Jan 27, 2022 50.28 50.54 49.43 49.43 1,200 +0.38(+0.77%)
Jan 26, 2022 49.22 49.34 48.46 49.05 2,233 +0.43(+0.88%)
Jan 25, 2022 48.64 48.64 48.62 48.62 309 -0.29(-0.59%)
Jan 24, 2022 47.88 48.91 47.88 48.91 796 -0.08(-0.16%)
Jan 21, 2022 49.40 50.01 48.99 48.99 781 -0.31(-0.63%)
Jan 20, 2022 50.28 50.28 49.30 49.30 414 -1.14(-2.26%)
Jan 19, 2022 50.62 50.92 50.44 50.44 1,816 -0.38(-0.75%)
Jan 18, 2022 50.12 51.09 50.12 50.82 32,032 +0.50(+0.99%)
Jan 14, 2022 50.32 0 -0.65(-1.28%)
Jan 13, 2022 51.07 51.07 50.97 50.97 497 +0.80(+1.59%)
Jan 12, 2022 50.17 50.17 50.17 50.17 140 +0.33(+0.66%)
Jan 11, 2022 49.84 49.84 49.84 49.84 440 +0.69(+1.40%)
Jan 07, 2022 49.15 49.15 49.15 0 +0.90(+1.87%)
Jan 06, 2022 48.16 48.73 48.11 48.25 1,597 -0.41(-0.84%)
Jan 05, 2022 49.50 49.50 48.66 48.66 1,785 -1.18(-2.37%)
Jan 04, 2022 50.00 50.00 49.76 49.84 816 -4.93(-9.00%)
Jan 03, 2022 54.77 54.77 54.77 54.77 294 +4.69(+9.37%)
Dec 31, 2021 49.95 50.08 49.95 50.08 785 +0.50(+1.01%)
Dec 30, 2021 49.84 49.84 49.38 49.58 2,363 -0.18(-0.36%)
Dec 29, 2021 49.57 49.76 49.57 49.76 5,428 +0.25(+0.50%)
Dec 27, 2021 49.52 49.52 49.52 0 +0.27(+0.54%)
Dec 23, 2021 49.04 49.25 49.04 49.25 701 +0.37(+0.76%)
Dec 22, 2021 48.48 48.88 48.41 48.88 1,145 +0.58(+1.20%)
Dec 21, 2021 48.22 48.30 48.22 48.30 1,520 +0.08(+0.17%)
Dec 20, 2021 48.23 48.67 47.98 48.22 1,445 +0.00(+0.00%)
Dec 17, 2021 47.62 48.88 47.62 48.22 4,182 +0.47(+0.98%)
Dec 16, 2021 48.04 48.13 47.74 47.75 7,831 +0.93(+1.99%)
Dec 15, 2021 46.18 46.98 45.99 46.82 1,312 +0.77(+1.67%)
Dec 14, 2021 46.73 46.73 46.00 46.05 6,385 -0.53(-1.14%)
Dec 13, 2021 46.76 46.76 46.36 46.58 434 +0.63(+1.37%)
Dec 10, 2021 46.03 46.03 45.95 45.95 468 -0.07(-0.15%)
Dec 09, 2021 45.90 46.37 45.85 46.02 1,238 +0.74(+1.63%)
Dec 08, 2021 45.79 45.79 45.28 45.28 830 -0.21(-0.46%)
Dec 07, 2021 45.45 45.64 45.45 45.49 404 +0.31(+0.69%)
Dec 06, 2021 44.43 45.18 44.40 45.18 1,512 +1.62(+3.72%)
Dec 03, 2021 43.54 43.56 43.54 43.56 256 -0.10(-0.23%)
Dec 02, 2021 43.66 43.66 43.66 43.66 395 +1.26(+2.97%)
Dec 01, 2021 43.94 43.94 42.36 42.40 5,590 -0.54(-1.26%)
Nov 30, 2021 43.20 43.98 42.94 42.94 2,945 -1.28(-2.89%)
Nov 29, 2021 44.36 44.36 44.22 44.22 376 +0.02(+0.05%)
Nov 26, 2021 44.20 44.20 44.20 44.20 10,322 -1.01(-2.23%)
Nov 24, 2021 44.46 45.21 44.41 45.21 402 +0.36(+0.80%)
Nov 23, 2021 44.39 44.85 44.39 44.85 894 +0.05(+0.11%)
Nov 22, 2021 44.97 45.02 44.79 44.80 3,516 -0.43(-0.95%)
Nov 19, 2021 45.15 45.23 45.15 45.23 350 -0.34(-0.75%)
Nov 18, 2021 45.53 45.57 45.54 45.57 556 -0.35(-0.76%)
Nov 16, 2021 45.92 45.92 45.92 0 -0.55(-1.18%)
Nov 12, 2021 46.47 46.47 46.47 0 -0.26(-0.56%)
Nov 11, 2021 46.78 46.79 46.72 46.73 925 +0.01(+0.02%)
Nov 09, 2021 46.57 46.72 45.70 46.72 1,030 +1.01(+2.21%)
Nov 08, 2021 45.71 45.71 45.71 45.71 1,791 -0.97(-2.07%)
Nov 05, 2021 46.68 46.68 46.68 46.68 115 +0.57(+1.23%)
Nov 04, 2021 45.65 46.11 45.65 46.11 940 +0.85(+1.89%)
Nov 03, 2021 45.39 45.48 45.26 45.26 428 -0.27(-0.60%)
Nov 02, 2021 45.63 45.63 45.49 45.53 681 +0.33(+0.73%)
Oct 29, 2021 45.20 45.20 45.20 0 -0.09(-0.20%)
Oct 28, 2021 45.53 45.53 45.29 45.29 952 -0.04(-0.09%)
Oct 27, 2021 45.16 45.33 45.16 45.33 450 +0.03(+0.07%)
Oct 26, 2021 45.82 45.30 45.30 800 -0.53(-1.16%)
Oct 25, 2021 45.46 45.83 45.46 45.83 1,977 +0.46(+1.01%)
Oct 22, 2021 45.37 45.37 45.37 45.37 158 -0.81(-1.75%)
Oct 20, 2021 46.18 46.18 46.18 0 -0.28(-0.60%)
Oct 18, 2021 46.46 46.46 46.46 99 +0.42(+0.91%)
Oct 14, 2021 46.04 46.04 46.04 86 +1.48(+3.32%)
Oct 13, 2021 44.57 44.57 44.56 44.56 1,300 +0.37(+0.83%)
Oct 12, 2021 44.19 44.19 43.97 44.19 418 -0.61(-1.35%)
Oct 08, 2021 44.80 44.80 44.80 10 +0.83(+1.90%)
Oct 07, 2021 44.22 44.29 43.97 43.97 770 +0.63(+1.44%)
Oct 06, 2021 43.36 43.36 43.34 43.34 200 +0.17(+0.39%)
Oct 05, 2021 43.17 43.17 43.17 43.17 256 +0.36(+0.84%)
Oct 04, 2021 42.81 42.81 42.81 42.81 341 +0.00(+0.00%)
Oct 01, 2021 43.01 43.01 42.81 42.81 700 -0.77(-1.77%)
Sep 30, 2021 43.64 43.70 43.36 43.58 2,605 +0.02(+0.05%)
Sep 29, 2021 43.68 43.68 43.56 43.56 1,688 -0.23(-0.53%)
Sep 28, 2021 43.79 43.79 43.79 43.79 5,282 -1.34(-2.97%)
Sep 27, 2021 45.14 45.14 45.13 45.13 697 -0.22(-0.49%)
Sep 24, 2021 45.36 45.36 45.35 45.35 650 +1.55(+3.55%)
Sep 20, 2021 43.80 43.80 43.80 0 -0.10(-0.22%)
Sep 15, 2021 43.90 43.90 43.90 195 -0.24(-0.54%)
Sep 14, 2021 44.66 44.66 44.13 44.13 6,233 +1.42(+3.33%)
Sep 13, 2021 42.68 42.88 42.66 42.71 7,524 -2.92(-6.41%)
Sep 08, 2021 45.63 45.63 45.63 34 +0.57(+1.27%)
Sep 07, 2021 45.06 45.06 45.06 45.06 255 -0.41(-0.91%)
Sep 02, 2021 45.48 45.48 45.48 15 -0.42(-0.91%)
Sep 01, 2021 45.90 45.90 45.90 45.90 442 -0.24(-0.51%)
Aug 30, 2021 46.13 46.13 46.13 4,091 -0.48(-1.02%)
Aug 25, 2021 46.61 46.61 46.61 10 -0.67(-1.42%)
Aug 20, 2021 47.28 47.28 47.28 0 +1.20(+2.61%)
Aug 19, 2021 46.08 46.08 46.08 46.08 176 -0.29(-0.62%)
Aug 13, 2021 46.36 46.36 46.36 0 +0.08(+0.18%)
Aug 11, 2021 46.28 46.28 46.28 0 -0.98(-2.07%)
Aug 05, 2021 47.26 47.26 47.26 0 +0.51(+1.08%)
Aug 02, 2021 46.75 46.75 46.75 0 +0.53(+1.16%)
Jul 29, 2021 46.22 46.22 46.22 0 -0.68(-1.45%)
Jul 26, 2021 46.90 46.90 46.90 0 -0.02(-0.04%)
Jul 23, 2021 46.80 46.92 46.80 46.92 276 +1.49(+3.28%)
Jul 21, 2021 45.43 45.43 45.43 18 +0.34(+0.75%)
Jul 20, 2021 45.09 45.09 45.09 45.09 100 +0.51(+1.15%)
Jul 19, 2021 44.58 44.58 44.58 44.58 647 -1.10(-2.41%)
Jul 14, 2021 45.69 45.69 45.69 0 -0.06(-0.14%)
Jul 09, 2021 45.75 45.75 45.75 1 -0.05(-0.11%)
Jul 06, 2021 45.80 45.80 45.80 0 +0.04(+0.09%)
Jun 30, 2021 45.76 45.76 45.76 0 -0.45(-0.96%)
Jun 28, 2021 46.20 46.20 46.20 0 +0.16(+0.35%)
Jun 24, 2021 46.05 46.05 46.05 0 -0.95(-2.03%)
Jun 22, 2021 47.00 47.00 47.00 33 +1.86(+4.12%)
Jun 18, 2021 45.14 45.14 45.14 0 -0.34(-0.75%)
Jun 17, 2021 45.44 45.48 45.42 45.48 300 -0.04(-0.08%)
Jun 16, 2021 45.52 45.52 45.52 45.52 516 -0.12(-0.25%)
Jun 15, 2021 46.07 46.07 45.63 45.63 39,009 +0.10(+0.23%)
Jun 14, 2021 45.57 45.57 44.57 45.53 7,639 +0.82(+1.82%)
Jun 08, 2021 44.71 44.71 44.71 44 +0.08(+0.17%)
Jun 07, 2021 44.53 44.89 44.53 44.64 1,671 +0.04(+0.09%)
Jun 03, 2021 44.60 44.60 44.60 41 +0.66(+1.51%)
Jun 02, 2021 43.93 43.93 43.93 43.93 113 -0.49(-1.09%)
Jun 01, 2021 44.54 44.54 44.32 44.42 3,586 +0.12(+0.26%)
May 25, 2021 44.30 44.30 44.30 62 -2.40(-5.13%)
May 24, 2021 44.00 46.70 43.80 46.70 473 +1.68(+3.74%)
May 20, 2021 45.02 45.02 45.02 0 +1.31(+2.99%)
May 17, 2021 43.71 43.71 43.71 17 +0.07(+0.16%)
May 12, 2021 43.64 43.64 43.64 356 -0.04(-0.09%)
May 11, 2021 43.68 43.68 43.68 43.68 100 -1.12(-2.50%)
May 07, 2021 44.80 44.80 44.80 40 +0.28(+0.63%)
May 06, 2021 44.96 44.96 44.52 44.52 337 -0.68(-1.51%)
May 05, 2021 45.23 45.23 45.20 45.20 1,939 -1.70(-3.63%)
May 03, 2021 46.90 46.90 46.90 0 +0.29(+0.63%)
Apr 30, 2021 46.70 46.70 46.61 43,746 -0.09(-0.20%)
Apr 29, 2021 46.70 46.70 46.70 46.70 1,000 -0.02(-0.05%)
Apr 28, 2021 46.72 46.72 46.72 46.72 343 +0.32(+0.68%)
Apr 27, 2021 46.41 46.41 46.41 15 +0.00(+0.00%)
Apr 26, 2021 46.41 46.41 46.41 46.41 623 +0.16(+0.34%)
Apr 23, 2021 46.25 46.25 46.25 46.25 300 +0.06(+0.12%)
Apr 22, 2021 46.20 46.20 46.20 46.20 430 -0.33(-0.72%)
Apr 21, 2021 46.53 46.53 46.53 46.53 653 +0.61(+1.34%)
Apr 19, 2021 45.92 45.92 45.92 0 -0.01(-0.02%)
Apr 16, 2021 45.93 45.93 45.80 45.92 600 +0.52(+1.15%)
Apr 15, 2021 45.40 45.40 45.40 77 +0.00(+0.00%)
Apr 14, 2021 45.41 45.41 45.40 45.40 245 +0.33(+0.74%)
Apr 13, 2021 44.85 45.07 44.85 45.07 13,220 -0.29(-0.64%)
Apr 12, 2021 45.36 45.36 45.36 51 +0.00(+0.00%)
Apr 09, 2021 45.36 45.36 45.36 45.36 500 +0.39(+0.87%)
Apr 08, 2021 44.97 44.97 44.97 22 +0.00(+0.00%)
Apr 06, 2021 44.97 44.97 44.97 0 -0.18(-0.39%)
Apr 05, 2021 45.14 45.15 45.14 45.14 369 -0.01(-0.02%)
Apr 01, 2021 44.75 45.15 44.75 45.15 3,600 +1.00(+2.27%)
Mar 31, 2021 44.36 44.36 44.06 44.15 1,446 +2.60(+6.25%)
Mar 30, 2021 41.55 41.55 41.55 41.55 350 -0.04(-0.09%)
Mar 29, 2021 41.59 41.59 41.59 41.59 1,933 +0.71(+1.74%)
Mar 26, 2021 40.88 40.88 40.88 3 +0.00(+0.00%)
Mar 25, 2021 40.88 40.88 40.88 40.88 268 -0.31(-0.75%)
Mar 24, 2021 41.24 41.24 41.18 41.18 226,829 -0.79(-1.89%)
Mar 23, 2021 41.96 41.98 41.96 41.98 301 +1.01(+2.46%)
Mar 22, 2021 40.97 40.97 40.97 1,200 +0.00(+0.00%)
Mar 19, 2021 40.97 40.97 40.97 40.97 700 -0.03(-0.07%)
Mar 18, 2021 41.00 41.00 40.81 41.00 220 +1.13(+2.84%)
Mar 17, 2021 39.86 39.86 39.86 7,604 +0.00(+0.00%)
Mar 16, 2021 39.86 39.86 39.86 6 +0.00(+0.00%)
Mar 15, 2021 39.86 39.86 39.86 70 +0.00(+0.00%)
Mar 12, 2021 39.86 39.86 39.86 39.86 200 +0.08(+0.21%)
Mar 11, 2021 39.78 39.78 39.78 4 +0.00(+0.00%)
Mar 09, 2021 39.78 39.78 39.78 0 +0.10(+0.24%)
Mar 08, 2021 40.05 40.05 39.53 39.69 9,783 +0.77(+1.98%)
Mar 05, 2021 38.91 38.91 38.91 38.91 300 -0.16(-0.42%)
Mar 03, 2021 39.08 39.08 39.08 0 -0.43(-1.10%)
Mar 02, 2021 39.51 39.51 39.51 39.51 231 +0.83(+2.14%)
Mar 01, 2021 38.11 38.69 38.11 38.69 2,803 +0.89(+2.34%)
Feb 26, 2021 37.80 37.80 37.80 37.80 227,500 +0.23(+0.61%)
Feb 25, 2021 37.48 37.57 37.48 37.57 640 -0.14(-0.37%)
Feb 24, 2021 37.71 38.01 37.71 37.71 1,824 +0.16(+0.42%)
Feb 23, 2021 37.61 37.61 37.55 37.55 549 -0.33(-0.88%)
Feb 22, 2021 37.89 37.89 37.89 37.89 178 +0.17(+0.44%)
Feb 19, 2021 37.72 37.72 37.72 30 +0.00(+0.00%)
Feb 18, 2021 37.72 37.72 37.72 37.72 618 -0.58(-1.51%)
Feb 16, 2021 38.30 38.30 38.30 0 +0.00(+0.00%)
Feb 12, 2021 38.30 38.30 38.30 1 +0.00(+0.00%)
Feb 11, 2021 38.82 38.82 38.30 38.30 967 -0.73(-1.88%)
Feb 10, 2021 39.03 39.26 39.03 39.03 2,267 -0.16(-0.40%)
Feb 09, 2021 39.20 39.20 39.19 39.19 600 -0.05(-0.13%)
Feb 08, 2021 39.26 39.26 39.24 39.24 949 -0.23(-0.59%)
Feb 05, 2021 39.59 39.59 39.47 39.47 1,200 -0.27(-0.68%)
Feb 04, 2021 39.74 39.74 39.74 39.74 871 +0.10(+0.26%)
Feb 02, 2021 39.64 39.64 39.64 0 +0.67(+1.71%)
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.