Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 40.56 40.77 38.20 40.36 10,761,500 -0.42(-1.03%)
Feb 25, 2021 41.51 42.01 40.53 40.78 2,118,795 -0.88(-2.11%)
Feb 24, 2021 42.65 42.65 41.35 41.66 1,786,496 -0.84(-1.98%)
Feb 23, 2021 42.57 42.75 40.92 42.50 1,799,276 +0.38(+0.90%)
Feb 22, 2021 42.03 42.55 41.53 42.12 1,590,272 +0.02(+0.05%)
Feb 19, 2021 42.31 42.56 41.77 42.10 1,312,600 -0.18(-0.43%)
Feb 18, 2021 43.99 44.22 42.15 42.28 1,790,909 -1.77(-4.02%)
Feb 17, 2021 44.19 44.37 43.32 44.05 1,489,040 -0.33(-0.74%)
Feb 16, 2021 44.98 45.14 44.24 44.38 1,624,578 -0.60(-1.33%)
Feb 12, 2021 45.43 46.07 44.50 44.98 950,300 -0.80(-1.75%)
Feb 11, 2021 44.97 45.92 44.53 45.78 1,383,870 +0.95(+2.12%)
Feb 10, 2021 43.84 45.15 43.69 44.83 2,047,951 +0.93(+2.12%)
Feb 09, 2021 43.74 43.96 43.39 43.90 767,411 +0.39(+0.90%)
Feb 08, 2021 43.37 43.65 43.02 43.51 733,736 +0.42(+0.97%)
Feb 05, 2021 44.05 44.05 42.80 43.09 729,600 -0.48(-1.10%)
Feb 04, 2021 42.95 43.73 42.80 43.57 1,481,758 +0.96(+2.25%)
Feb 03, 2021 42.35 42.61 41.61 42.61 1,262,400 +0.28(+0.66%)
Feb 02, 2021 43.28 43.39 42.24 42.33 965,868 -0.63(-1.47%)
Feb 01, 2021 43.22 43.51 42.35 42.96 689,875 +0.26(+0.61%)
Jan 29, 2021 43.75 44.37 42.43 42.70 995,800 -0.99(-2.27%)
Jan 28, 2021 44.14 44.81 43.47 43.69 1,023,437 -0.42(-0.95%)
Jan 27, 2021 44.35 44.66 43.97 44.11 1,454,532 -0.38(-0.85%)
Jan 26, 2021 44.78 44.83 44.16 44.49 939,959 -0.01(-0.02%)
Jan 25, 2021 43.18 44.75 42.76 44.50 1,444,355 +1.21(+2.80%)
Jan 22, 2021 43.03 43.42 42.62 43.29 1,051,900 -0.13(-0.30%)
Jan 21, 2021 43.35 43.71 42.94 43.42 1,315,634 +0.15(+0.35%)
Jan 20, 2021 43.32 43.82 43.10 43.27 1,205,413 -0.20(-0.46%)
Jan 19, 2021 43.92 44.08 43.35 43.47 1,217,268 -0.24(-0.55%)
Jan 15, 2021 44.72 45.20 43.50 43.71 2,426,200 -0.94(-2.11%)
Jan 14, 2021 45.94 46.13 44.18 44.65 2,470,482 -1.47(-3.19%)
Jan 13, 2021 45.84 46.57 45.62 46.12 1,166,458 +0.44(+0.96%)
Jan 12, 2021 44.65 46.26 44.47 45.68 1,158,483 +1.08(+2.42%)
Jan 11, 2021 44.40 45.17 44.06 44.60 1,128,360 -0.04(-0.09%)
Jan 08, 2021 46.06 46.19 44.28 44.64 1,142,800 -1.36(-2.96%)
Jan 07, 2021 45.20 46.18 45.01 46.00 1,396,046 +1.17(+2.61%)
Jan 06, 2021 43.48 45.32 43.48 44.83 1,747,440 +0.56(+1.26%)
Jan 05, 2021 44.77 44.80 43.97 44.27 833,265 -0.36(-0.81%)
Jan 04, 2021 44.95 45.00 43.74 44.63 1,058,175 -0.09(-0.20%)
Dec 31, 2020 44.72 44.72 44.72 629,734 +0.24(+0.54%)
Dec 30, 2020 44.67 45.17 44.28 44.48 629,734 -0.07(-0.16%)
Dec 29, 2020 44.95 45.07 44.04 44.55 606,697 -0.10(-0.22%)
Dec 28, 2020 44.45 45.25 44.10 44.65 686,746 +0.64(+1.45%)
Dec 24, 2020 43.80 44.08 43.61 44.01 379,100 +0.35(+0.80%)
Dec 23, 2020 43.87 44.25 43.46 43.66 904,639 -0.19(-0.43%)
Dec 22, 2020 44.76 44.81 43.66 43.85 1,047,968 -0.96(-2.14%)
Dec 21, 2020 45.07 45.08 44.16 44.81 1,134,711 -1.28(-2.78%)
Dec 18, 2020 46.84 46.84 45.59 46.09 1,693,300 -0.88(-1.87%)
Dec 17, 2020 47.38 47.44 46.82 46.97 782,327 -0.44(-0.93%)
Dec 16, 2020 48.25 48.29 47.39 47.41 653,549 -0.96(-1.98%)
Dec 15, 2020 47.08 48.42 46.65 48.37 765,107 +1.74(+3.73%)
Dec 14, 2020 48.03 48.17 46.62 46.63 824,133 -1.18(-2.47%)
Dec 11, 2020 48.46 48.72 47.45 47.81 863,900 -0.95(-1.95%)
Dec 10, 2020 48.36 48.81 48.26 48.76 731,111 +0.28(+0.58%)
Dec 09, 2020 49.04 49.10 48.11 48.48 943,932 -0.25(-0.51%)
Dec 08, 2020 48.50 49.17 48.20 48.73 1,122,154 -0.01(-0.02%)
Dec 07, 2020 49.69 49.69 48.46 48.74 675,529 -1.13(-2.27%)
Dec 04, 2020 48.34 49.90 48.34 49.87 737,400 +1.54(+3.19%)
Dec 03, 2020 47.94 48.56 47.76 48.33 901,730 +0.37(+0.77%)
Dec 02, 2020 48.54 48.91 47.66 47.96 1,165,858 -0.49(-1.01%)
Dec 01, 2020 48.47 48.98 48.15 48.45 1,039,484 +0.23(+0.48%)
Nov 30, 2020 48.28 48.60 47.85 48.22 1,136,718 +0.19(+0.40%)
Nov 27, 2020 48.01 48.32 47.83 48.03 332,700 +0.10(+0.21%)
Nov 25, 2020 48.33 48.33 47.48 47.93 510,000 -0.70(-1.44%)
Nov 24, 2020 47.99 49.35 47.74 48.63 856,083 +0.88(+1.84%)
Nov 23, 2020 47.91 48.55 47.69 47.75 795,586 -0.36(-0.75%)
Nov 20, 2020 48.76 49.11 47.95 48.11 1,010,600 -0.70(-1.43%)
Nov 19, 2020 47.67 48.84 47.18 48.81 710,092 +0.62(+1.29%)
Nov 18, 2020 48.58 49.43 48.15 48.19 766,815 -0.43(-0.88%)
Nov 17, 2020 47.75 49.19 47.37 48.62 1,114,425 -0.57(-1.16%)
Nov 16, 2020 49.85 49.91 48.53 49.19 968,958 +0.13(+0.26%)
Nov 13, 2020 47.86 49.25 47.86 49.06 752,900 +1.50(+3.15%)
Nov 12, 2020 46.74 48.04 46.44 47.56 873,745 +0.44(+0.93%)
Nov 11, 2020 48.43 48.84 46.43 47.12 1,561,596 -1.39(-2.87%)
Nov 10, 2020 46.03 48.92 45.63 48.51 1,169,630 +2.48(+5.39%)
Nov 09, 2020 47.01 47.46 45.49 46.03 1,529,877 +1.33(+2.98%)
Nov 06, 2020 45.11 45.36 44.24 44.70 1,384,300 -0.51(-1.13%)
Nov 05, 2020 44.00 45.54 43.67 45.21 3,173,064 +3.92(+9.49%)
Nov 04, 2020 43.79 45.12 41.19 41.29 2,726,359 -4.07(-8.97%)
Nov 03, 2020 46.27 46.65 45.00 45.36 855,906 -0.25(-0.55%)
Nov 02, 2020 44.58 45.68 44.21 45.61 1,001,587 +1.74(+3.97%)
Oct 30, 2020 42.29 43.87 41.88 43.87 1,094,300 +1.34(+3.15%)
Oct 29, 2020 42.54 42.86 41.61 42.53 851,274 -0.05(-0.12%)
Oct 28, 2020 43.23 43.52 42.36 42.58 815,434 -1.45(-3.29%)
Oct 27, 2020 44.90 45.09 44.01 44.03 563,201 -0.75(-1.67%)
Oct 26, 2020 45.80 45.91 44.38 44.78 628,352 -0.84(-1.84%)
Oct 23, 2020 45.70 45.85 45.27 45.62 431,800 +0.14(+0.31%)
Oct 22, 2020 45.07 45.59 44.74 45.48 981,970 +0.63(+1.40%)
Oct 21, 2020 45.94 46.37 44.81 44.85 785,547 -1.31(-2.84%)
Oct 20, 2020 46.09 46.26 45.48 46.16 671,869 +0.50(+1.10%)
Oct 19, 2020 47.10 47.23 45.60 45.66 752,926 -1.72(-3.63%)
Oct 16, 2020 46.90 47.74 46.72 47.38 727,800 +0.68(+1.46%)
Oct 15, 2020 45.51 46.79 45.51 46.70 579,250 +0.58(+1.26%)
Oct 14, 2020 46.04 46.39 45.85 46.12 449,954 +0.21(+0.46%)
Oct 13, 2020 45.96 46.74 45.87 45.91 667,465 -0.46(-0.99%)
Oct 12, 2020 46.04 46.77 45.86 46.37 521,539 +0.51(+1.11%)
Oct 09, 2020 45.69 46.24 45.17 45.86 778,100 +0.06(+0.13%)
Oct 08, 2020 45.49 45.96 45.30 45.80 530,349 +0.68(+1.51%)
Oct 07, 2020 44.62 45.46 44.59 45.12 610,285 +0.72(+1.62%)
Oct 06, 2020 45.56 45.64 44.28 44.40 1,266,498 -0.90(-1.99%)
Oct 05, 2020 45.17 45.81 44.85 45.30 1,344,175 +0.45(+1.00%)
Oct 02, 2020 44.78 45.43 44.44 44.85 631,800 -0.43(-0.95%)
Oct 01, 2020 45.99 46.11 45.02 45.28 743,885 -0.63(-1.37%)
Sep 30, 2020 45.59 46.46 45.56 45.91 749,140 +0.24(+0.53%)
Sep 29, 2020 45.32 46.11 45.27 45.67 604,960 +0.04(+0.09%)
Sep 28, 2020 45.79 46.00 45.47 45.63 456,419 +0.39(+0.86%)
Sep 25, 2020 44.67 45.37 44.38 45.24 567,300 +0.25(+0.56%)
Sep 24, 2020 45.00 45.62 44.33 44.99 681,314 -0.38(-0.84%)
Sep 23, 2020 46.17 46.44 45.34 45.37 769,028 -1.18(-2.53%)
Sep 22, 2020 45.66 46.98 45.46 46.55 1,072,404 +0.63(+1.37%)
Sep 21, 2020 46.33 46.33 45.12 45.92 809,133 -1.15(-2.44%)
Sep 18, 2020 48.04 48.53 46.59 47.07 1,853,500 -1.31(-2.71%)
Sep 17, 2020 46.92 49.00 46.58 48.38 1,241,820 -1.46(-2.93%)
Sep 16, 2020 49.92 50.34 49.31 49.84 738,481 -0.08(-0.16%)
Sep 15, 2020 50.49 51.10 49.83 49.92 584,924 -0.22(-0.44%)
Sep 14, 2020 49.02 50.53 49.00 50.14 743,310 +1.52(+3.13%)
Sep 11, 2020 48.56 49.13 48.18 48.62 543,900 +0.31(+0.64%)
Sep 10, 2020 48.52 49.06 48.27 48.31 609,052 -0.46(-0.94%)
Sep 09, 2020 48.61 49.20 47.95 48.77 880,729 +0.52(+1.08%)
Sep 08, 2020 50.07 50.25 48.00 48.25 1,394,377 -2.61(-5.13%)
Sep 04, 2020 51.75 52.22 50.65 50.86 755,700 -0.97(-1.87%)
Sep 03, 2020 51.89 52.86 51.54 51.83 976,253 -0.21(-0.40%)
Sep 02, 2020 51.19 52.25 50.86 52.04 756,418 +0.68(+1.32%)
Sep 01, 2020 52.18 52.36 51.18 51.36 608,005 -0.94(-1.80%)
Aug 31, 2020 52.54 52.72 51.39 52.30 734,586 -0.52(-0.98%)
Aug 28, 2020 52.21 52.90 51.92 52.82 386,900 +0.43(+0.82%)
Aug 27, 2020 52.41 52.58 51.88 52.39 466,274 +0.20(+0.38%)
Aug 26, 2020 52.62 52.86 51.90 52.19 627,212 -0.26(-0.50%)
Aug 25, 2020 52.63 52.85 51.01 52.45 963,782 +0.11(+0.21%)
Aug 24, 2020 53.04 53.14 52.07 52.34 464,106 -0.06(-0.11%)
Aug 21, 2020 52.98 53.02 51.79 52.40 702,700 -0.69(-1.30%)
Aug 20, 2020 53.53 53.53 52.56 53.09 501,552 -0.64(-1.19%)
Aug 19, 2020 53.87 54.49 53.23 53.73 641,077 -0.49(-0.90%)
Aug 18, 2020 54.28 54.65 53.62 54.22 609,477 -0.54(-0.99%)
Aug 17, 2020 53.52 54.94 53.35 54.76 699,243 +1.36(+2.55%)
Aug 14, 2020 52.45 53.55 52.24 53.40 482,000 +0.77(+1.46%)
Aug 13, 2020 53.17 53.59 52.54 52.63 675,856 -0.59(-1.11%)
Aug 12, 2020 53.36 53.48 52.66 53.22 702,902 +0.25(+0.47%)
Aug 11, 2020 52.47 54.01 52.32 52.97 1,126,274 +1.23(+2.38%)
Aug 10, 2020 50.22 51.87 50.16 51.74 1,061,900 +1.29(+2.56%)
Aug 07, 2020 50.49 50.75 49.74 50.45 937,200 -0.01(-0.02%)
Aug 06, 2020 51.38 52.68 49.56 50.46 1,804,551 -1.52(-2.92%)
Aug 05, 2020 51.26 52.59 49.61 51.98 2,711,519 -3.14(-5.70%)
Aug 04, 2020 54.29 55.52 53.98 55.12 1,474,253 +0.36(+0.66%)
Aug 03, 2020 53.32 54.99 52.77 54.76 1,087,609 +1.74(+3.28%)
Jul 31, 2020 54.53 54.87 52.72 53.02 1,133,600 -1.76(-3.21%)
Jul 30, 2020 55.96 56.04 54.53 54.78 1,111,218 -1.91(-3.37%)
Jul 29, 2020 56.16 57.03 55.58 56.69 782,026 +0.59(+1.05%)
Jul 28, 2020 56.68 57.03 56.05 56.10 707,322 -0.56(-0.99%)
Jul 27, 2020 55.49 56.87 55.26 56.66 443,930 +0.86(+1.54%)
Jul 24, 2020 56.40 56.40 55.23 55.80 403,400 -0.59(-1.05%)
Jul 23, 2020 56.63 57.00 56.23 56.39 636,655 -0.13(-0.23%)
Jul 22, 2020 57.10 57.17 56.33 56.52 456,882 -0.52(-0.91%)
Jul 21, 2020 58.20 58.45 56.55 57.04 590,122 -0.69(-1.20%)
Jul 20, 2020 58.46 58.64 57.68 57.73 789,365 -0.81(-1.38%)
Jul 17, 2020 58.17 58.83 57.75 58.54 499,300 +0.72(+1.25%)
Jul 16, 2020 58.42 58.57 57.20 57.82 614,009 -0.28(-0.48%)
Jul 15, 2020 57.28 58.23 57.13 58.10 701,785 +1.85(+3.29%)
Jul 14, 2020 55.68 56.32 55.45 56.25 572,843 +0.72(+1.30%)
Jul 13, 2020 55.44 56.48 55.30 55.53 982,216 +0.36(+0.65%)
Jul 10, 2020 54.18 55.33 53.75 55.17 621,400 +0.91(+1.68%)
Jul 09, 2020 55.22 55.31 53.53 54.26 776,092 -0.67(-1.22%)
Jul 08, 2020 55.36 55.36 54.26 54.93 494,346 -0.27(-0.49%)
Jul 07, 2020 54.78 55.80 54.71 55.20 902,800 -0.09(-0.16%)
Jul 06, 2020 55.06 55.70 54.82 55.29 1,119,479 +0.10(+0.18%)
Jul 02, 2020 55.71 56.68 55.03 55.19 1,000,100 +0.36(+0.66%)
Jul 01, 2020 55.09 55.28 54.55 54.83 602,887 -0.44(-0.80%)
Jun 30, 2020 54.38 55.56 54.01 55.27 583,644 +0.71(+1.30%)
Jun 29, 2020 54.38 54.87 53.89 54.56 628,672 +0.62(+1.15%)
Jun 26, 2020 54.64 54.64 53.25 53.94 783,200 -0.79(-1.44%)
Jun 25, 2020 53.83 54.83 53.32 54.73 487,938 +0.78(+1.45%)
Jun 24, 2020 54.39 54.67 53.07 53.95 970,073 -1.12(-2.03%)
Jun 23, 2020 55.61 55.76 54.97 55.07 472,505 -0.11(-0.20%)
Jun 22, 2020 55.11 55.32 54.19 55.18 594,644 +0.31(+0.56%)
Jun 19, 2020 55.51 55.98 54.47 54.87 1,517,200 +0.30(+0.55%)
Jun 18, 2020 53.41 54.62 53.41 54.57 715,639 +0.68(+1.26%)
Jun 17, 2020 54.07 54.66 53.70 53.89 817,932 +0.42(+0.79%)
Jun 16, 2020 53.89 54.21 52.22 53.47 668,425 +0.97(+1.85%)
Jun 15, 2020 50.81 53.03 50.14 52.50 955,539 +1.01(+1.96%)
Jun 12, 2020 52.56 54.09 50.31 51.49 1,898,200 +0.27(+0.53%)
Jun 11, 2020 52.37 52.63 50.90 51.22 865,727 -2.23(-4.17%)
Jun 10, 2020 56.27 56.35 53.40 53.45 1,442,889 -2.51(-4.49%)
Jun 09, 2020 57.60 57.82 55.91 55.96 923,694 -1.77(-3.07%)
Jun 08, 2020 55.62 58.26 55.62 57.73 944,104 +2.12(+3.81%)
Jun 05, 2020 55.87 56.82 55.29 55.61 886,000 +0.38(+0.69%)
Jun 04, 2020 54.98 55.84 54.61 55.23 964,864 -0.31(-0.56%)
Jun 03, 2020 56.75 57.58 55.49 55.54 851,617 -0.84(-1.49%)
Jun 02, 2020 54.78 56.48 54.42 56.38 710,093 +0.94(+1.70%)
Jun 01, 2020 54.46 55.87 54.39 55.44 645,186 +0.67(+1.22%)
May 29, 2020 55.11 55.50 53.24 54.77 1,245,300 -0.26(-0.47%)
May 28, 2020 55.53 56.26 54.92 55.03 538,945 -0.50(-0.90%)
May 27, 2020 54.87 55.64 54.23 55.53 888,931 +0.66(+1.20%)
May 26, 2020 55.47 56.34 54.80 54.87 555,722 +0.59(+1.09%)
May 22, 2020 54.34 54.58 53.85 54.28 372,200 -0.05(-0.09%)
May 21, 2020 54.72 55.18 54.08 54.33 500,007 -0.75(-1.36%)
May 20, 2020 55.35 56.17 54.87 55.08 1,015,658 +0.04(+0.07%)
May 19, 2020 54.75 55.65 54.67 55.04 620,955 +0.08(+0.15%)
May 18, 2020 54.04 55.38 53.77 54.96 811,639 +2.20(+4.17%)
May 15, 2020 51.75 52.79 51.07 52.76 1,192,800 +0.77(+1.48%)
May 14, 2020 51.83 51.99 50.78 51.99 935,138 -0.17(-0.33%)
May 13, 2020 52.88 53.19 51.54 52.16 1,083,790 -0.38(-0.72%)
May 12, 2020 53.75 53.96 52.52 52.54 817,839 -0.86(-1.61%)
May 11, 2020 52.67 53.82 52.23 53.40 715,981 +0.76(+1.44%)
May 08, 2020 52.13 52.73 51.77 52.64 492,900 +0.95(+1.84%)
May 07, 2020 52.85 53.09 51.32 51.69 924,208 -0.63(-1.20%)
May 06, 2020 52.15 52.93 51.72 52.32 659,913 +0.38(+0.73%)
May 05, 2020 51.89 52.51 51.83 51.94 599,295 +0.67(+1.31%)
May 04, 2020 52.75 52.75 51.16 51.27 853,552 -1.41(-2.68%)
May 01, 2020 53.12 53.60 51.41 52.68 764,700 -0.62(-1.16%)
Apr 30, 2020 52.24 54.50 51.78 53.30 1,995,478 -1.03(-1.90%)
Apr 29, 2020 54.20 54.91 53.55 54.33 951,324 +0.53(+0.99%)
Apr 28, 2020 53.29 54.91 52.96 53.80 1,233,843 +1.50(+2.87%)
Apr 27, 2020 51.33 52.53 51.21 52.30 1,329,112 +0.87(+1.69%)
Apr 24, 2020 51.29 51.56 50.56 51.43 860,100 +0.44(+0.86%)
Apr 23, 2020 50.08 51.38 49.95 50.99 779,565 +1.37(+2.76%)
Apr 22, 2020 50.17 50.39 49.57 49.62 595,097 -0.07(-0.14%)
Apr 21, 2020 50.49 50.77 49.42 49.69 731,936 -1.17(-2.30%)
Apr 20, 2020 51.32 51.91 50.32 50.86 926,827 -1.01(-1.95%)
Apr 17, 2020 51.49 52.16 50.05 51.87 1,083,800 +1.03(+2.03%)
Apr 16, 2020 51.88 51.96 49.67 50.84 980,904 -0.77(-1.49%)
Apr 15, 2020 51.52 52.41 50.69 51.61 1,189,591 -0.67(-1.28%)
Apr 14, 2020 51.33 52.61 50.28 52.28 1,020,484 +1.91(+3.79%)
Apr 13, 2020 50.56 50.88 49.13 50.37 801,661 -0.08(-0.16%)
Apr 09, 2020 50.20 52.01 49.92 50.45 1,374,200 +1.60(+3.28%)
Apr 08, 2020 48.53 49.19 47.05 48.85 1,251,907 +1.77(+3.76%)
Apr 07, 2020 47.48 48.99 46.97 47.08 1,019,352 -0.49(-1.03%)
Apr 06, 2020 46.39 48.37 46.32 47.57 1,200,176 +3.21(+7.24%)
Apr 03, 2020 42.60 44.95 42.42 44.36 2,260,100 +1.56(+3.64%)
Apr 02, 2020 44.00 44.11 40.01 42.80 2,720,813 -2.31(-5.12%)
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.
X