Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 04, 2022 39.06 0 -1.53(-3.77%)
Apr 01, 2022 40.26 41.10 40.14 40.59 1,911,251 +0.80(+2.01%)
Mar 31, 2022 40.03 40.34 39.77 39.79 1,198,175 -0.48(-1.19%)
Mar 30, 2022 40.56 40.69 40.26 40.27 572,755 -0.53(-1.30%)
Mar 29, 2022 40.06 40.94 40.06 40.80 852,183 +1.33(+3.37%)
Mar 28, 2022 40.08 40.08 38.90 39.47 780,919 -0.60(-1.50%)
Mar 25, 2022 39.96 40.33 39.66 40.07 1,665,144 +0.28(+0.70%)
Mar 24, 2022 40.29 40.29 39.40 39.79 674,668 -0.15(-0.38%)
Mar 23, 2022 40.38 40.65 39.85 39.94 879,528 -0.60(-1.48%)
Mar 22, 2022 39.91 40.92 39.83 40.54 1,015,026 +0.85(+2.14%)
Mar 21, 2022 39.79 40.26 39.38 39.69 1,190,424 -0.40(-1.00%)
Mar 18, 2022 39.93 40.50 39.70 40.09 2,612,684 -0.08(-0.20%)
Mar 17, 2022 39.52 40.68 39.52 40.17 1,056,848 +0.21(+0.53%)
Mar 16, 2022 37.91 40.14 37.91 39.96 2,117,276 +2.55(+6.82%)
Mar 15, 2022 36.04 37.43 35.90 37.41 1,553,949 +1.35(+3.74%)
Mar 14, 2022 36.90 37.21 35.95 36.06 1,603,011 -0.69(-1.88%)
Mar 11, 2022 38.75 38.93 36.71 36.75 1,040,280 -1.42(-3.72%)
Mar 10, 2022 37.64 38.19 38.17 1,109,557 -0.24(-0.62%)
Mar 09, 2022 38.11 38.67 37.77 38.41 1,371,875 +1.14(+3.06%)
Mar 08, 2022 36.48 38.69 35.66 37.27 1,923,785 +0.95(+2.62%)
Mar 07, 2022 38.88 38.88 36.29 36.32 2,343,936 -2.58(-6.63%)
Mar 04, 2022 39.30 39.48 38.63 38.90 957,750 -1.10(-2.75%)
Mar 03, 2022 40.68 40.68 39.30 40.00 1,214,761 -0.34(-0.84%)
Mar 02, 2022 39.59 40.80 39.49 40.34 2,406,231 +1.11(+2.83%)
Mar 01, 2022 40.23 40.31 38.95 39.23 1,598,561 -0.98(-2.44%)
Feb 28, 2022 41.27 41.94 39.66 40.21 2,569,518 -2.27(-5.34%)
Feb 25, 2022 42.18 42.75 41.84 42.48 1,342,078 +0.34(+0.81%)
Feb 24, 2022 40.61 42.27 40.33 42.14 1,254,275 +0.43(+1.03%)
Feb 23, 2022 41.83 42.53 41.13 41.71 1,834,984 -0.20(-0.48%)
Feb 22, 2022 41.61 43.07 41.31 41.91 2,027,778 +0.58(+1.40%)
Feb 18, 2022 41.33 0 -0.37(-0.89%)
Feb 17, 2022 41.84 42.09 41.53 41.70 1,196,312 -0.71(-1.67%)
Feb 16, 2022 41.90 42.62 41.62 42.41 975,270 +0.36(+0.86%)
Feb 15, 2022 41.57 42.53 41.57 42.05 1,641,956 +0.96(+2.34%)
Feb 14, 2022 40.79 41.26 40.66 41.09 2,382,630 +0.41(+1.01%)
Feb 11, 2022 41.88 42.08 40.36 40.68 1,051,616 -1.02(-2.45%)
Feb 10, 2022 41.84 42.73 41.47 41.70 766,159 -0.80(-1.88%)
Feb 09, 2022 42.53 42.90 42.40 42.50 1,526,942 +0.64(+1.53%)
Feb 08, 2022 40.49 41.98 40.37 41.86 1,133,389 +0.68(+1.65%)
Feb 07, 2022 41.12 41.55 40.77 41.18 1,219,053 +0.10(+0.24%)
Feb 04, 2022 40.13 41.26 40.02 41.08 1,996,625 +0.52(+1.28%)
Feb 03, 2022 41.66 40.54 40.56 768,558 -1.40(-3.34%)
Feb 02, 2022 41.96 42.24 41.56 41.96 902,638 -0.08(-0.19%)
Feb 01, 2022 41.47 42.06 41.01 42.04 1,556,871 +0.92(+2.24%)
Jan 31, 2022 40.39 41.14 41.12 1,518,961 +0.63(+1.56%)
Jan 28, 2022 39.88 40.47 39.46 40.49 1,502,049 +0.10(+0.25%)
Jan 27, 2022 41.12 41.79 40.20 40.39 1,196,551 -0.61(-1.49%)
Jan 26, 2022 42.97 43.23 40.87 41.00 1,684,109 -1.42(-3.35%)
Jan 25, 2022 41.99 42.68 41.35 42.42 1,266,543 -0.41(-0.96%)
Jan 24, 2022 41.73 43.00 40.80 42.83 1,242,215 +0.38(+0.90%)
Jan 21, 2022 43.01 43.24 42.37 42.45 927,243 -0.88(-2.03%)
Jan 20, 2022 44.47 44.68 43.31 43.33 1,257,919 -0.80(-1.81%)
Jan 19, 2022 44.31 44.81 43.39 44.13 882,897 +0.02(+0.05%)
Jan 18, 2022 44.41 44.54 43.90 44.11 1,332,442 -0.36(-0.81%)
Jan 14, 2022 44.47 0 -0.53(-1.18%)
Jan 13, 2022 45.18 45.77 44.87 45.00 896,181 -0.08(-0.18%)
Jan 12, 2022 45.80 46.08 44.66 45.08 2,349,994 -0.40(-0.88%)
Jan 11, 2022 44.57 45.72 44.02 45.48 836,754 +1.04(+2.34%)
Jan 10, 2022 44.44 44.56 43.73 44.44 1,105,262 -0.36(-0.80%)
Jan 07, 2022 45.13 45.44 44.52 44.80 702,377 -0.55(-1.21%)
Jan 06, 2022 45.75 46.00 44.84 45.35 1,416,143 -0.48(-1.05%)
Jan 05, 2022 47.19 47.60 45.79 45.83 634,409 -1.14(-2.43%)
Jan 04, 2022 46.91 47.56 46.69 46.97 1,401,575 +0.53(+1.14%)
Jan 03, 2022 46.05 46.71 45.81 46.44 1,268,756 +0.47(+1.02%)
Dec 31, 2021 45.90 46.29 45.80 45.97 472,398 -0.16(-0.35%)
Dec 30, 2021 46.39 46.70 46.10 46.13 427,258 -0.19(-0.41%)
Dec 29, 2021 45.85 46.47 45.80 46.32 551,158 +0.21(+0.46%)
Dec 28, 2021 45.75 46.57 45.75 46.11 1,522,623 +0.16(+0.35%)
Dec 27, 2021 45.17 46.07 45.05 45.95 1,645,564 +0.80(+1.77%)
Dec 23, 2021 44.91 45.51 44.78 45.15 491,891 +0.37(+0.83%)
Dec 22, 2021 45.30 45.52 44.74 44.78 549,747 -0.40(-0.89%)
Dec 21, 2021 43.55 45.67 43.50 45.18 1,846,588 +2.24(+5.22%)
Dec 20, 2021 43.11 43.33 41.96 42.94 1,521,306 -1.07(-2.43%)
Dec 17, 2021 43.69 44.64 43.06 44.01 2,592,597 +0.18(+0.41%)
Dec 16, 2021 45.10 45.27 43.45 43.83 1,267,747 -0.88(-1.97%)
Dec 15, 2021 44.52 44.87 43.78 44.71 1,117,381 +0.21(+0.47%)
Dec 14, 2021 44.33 44.95 44.27 44.50 1,297,927 -0.30(-0.67%)
Dec 13, 2021 45.32 45.49 44.57 44.80 853,903 -0.63(-1.39%)
Dec 10, 2021 45.86 46.16 45.08 45.43 1,023,321 -0.39(-0.85%)
Dec 09, 2021 46.20 46.64 45.80 45.82 597,685 -0.73(-1.57%)
Dec 08, 2021 46.77 46.87 46.47 46.55 1,127,695 -0.13(-0.28%)
Dec 07, 2021 46.44 47.17 46.12 46.68 741,244 +0.83(+1.81%)
Dec 06, 2021 45.51 46.67 44.73 45.85 1,425,144 +0.96(+2.14%)
Dec 03, 2021 46.10 46.19 44.15 44.89 2,741,589 -1.09(-2.37%)
Dec 02, 2021 44.85 46.30 44.73 45.98 1,733,203 +1.18(+2.63%)
Dec 01, 2021 47.35 47.52 44.77 44.80 1,005,462 -1.64(-3.53%)
Nov 30, 2021 47.61 48.00 45.93 46.44 2,366,988 -1.73(-3.59%)
Nov 29, 2021 49.22 49.32 48.00 48.17 1,069,462 -0.33(-0.68%)
Nov 26, 2021 48.67 48.90 47.79 48.50 706,744 -1.54(-3.08%)
Nov 24, 2021 50.18 50.55 49.56 50.04 526,200 -0.66(-1.30%)
Nov 23, 2021 51.08 51.08 50.47 50.70 793,412 -0.05(-0.10%)
Nov 22, 2021 50.53 51.63 50.30 50.75 745,198 +0.28(+0.55%)
Nov 19, 2021 50.65 51.04 50.46 50.47 553,571 -0.51(-1.00%)
Nov 18, 2021 51.37 51.19 50.91 50.98 618,854 -0.40(-0.78%)
Nov 17, 2021 51.49 51.52 50.96 51.38 556,744 -0.36(-0.70%)
Nov 16, 2021 52.01 52.57 51.62 51.74 1,532,696 -0.43(-0.82%)
Nov 15, 2021 52.25 52.34 51.73 52.17 452,214 +0.20(+0.38%)
Nov 12, 2021 51.14 52.01 50.81 51.97 3,035,390 +0.92(+1.80%)
Nov 11, 2021 51.22 51.51 50.82 51.05 1,035,430 +0.08(+0.16%)
Nov 10, 2021 51.77 50.97 890,172 -1.03(-1.98%)
Nov 09, 2021 52.84 53.15 51.85 52.00 1,689,664 -0.85(-1.61%)
Nov 08, 2021 53.60 53.83 52.68 52.85 1,410,577 -0.12(-0.23%)
Nov 05, 2021 54.13 54.67 52.87 52.97 1,533,109 +0.22(+0.42%)
Nov 04, 2021 53.00 54.30 52.06 52.75 1,278,826 +0.00(+0.00%)
Nov 03, 2021 52.74 52.96 52.31 52.75 1,086,613 -0.14(-0.26%)
Nov 02, 2021 52.38 53.06 52.12 52.89 1,072,170 +0.58(+1.11%)
Nov 01, 2021 51.79 52.80 52.08 52.31 789,361 +0.69(+1.34%)
Oct 29, 2021 51.44 51.98 51.20 51.62 1,028,249 +0.03(+0.06%)
Oct 28, 2021 50.69 52.04 50.69 51.59 1,084,848 +0.91(+1.80%)
Oct 27, 2021 51.52 51.66 50.58 50.68 552,355 -0.95(-1.84%)
Oct 26, 2021 51.44 51.63 536,387 +0.28(+0.55%)
Oct 25, 2021 51.26 51.78 51.03 51.35 496,041 +0.10(+0.20%)
Oct 22, 2021 51.39 51.62 50.98 51.25 537,724 +0.02(+0.04%)
Oct 21, 2021 50.88 51.28 50.73 51.23 633,521 +0.27(+0.53%)
Oct 20, 2021 50.06 51.03 50.02 50.96 555,850 +0.60(+1.19%)
Oct 19, 2021 50.56 50.84 50.14 50.36 1,120,429 +0.12(+0.24%)
Oct 18, 2021 50.24 50.67 49.84 50.24 949,796 -0.38(-0.75%)
Oct 15, 2021 49.73 51.05 49.63 50.62 1,746,009 +1.43(+2.91%)
Oct 14, 2021 48.59 49.24 48.28 49.19 1,082,662 +1.18(+2.46%)
Oct 13, 2021 47.56 48.22 47.14 48.01 857,814 +0.43(+0.90%)
Oct 12, 2021 47.57 48.10 47.47 47.58 648,449 +0.01(+0.02%)
Oct 11, 2021 48.51 48.80 47.49 47.57 829,801 -0.90(-1.86%)
Oct 08, 2021 48.20 48.61 48.08 48.47 1,388,470 +0.16(+0.33%)
Oct 07, 2021 48.32 48.73 48.19 48.31 1,145,839 +0.26(+0.54%)
Oct 06, 2021 47.63 48.91 47.18 48.05 2,899,695 +0.98(+2.08%)
Oct 05, 2021 47.05 47.58 46.71 47.07 948,544 +0.12(+0.26%)
Oct 04, 2021 46.83 47.47 46.71 46.95 939,658 -0.14(-0.30%)
Oct 01, 2021 46.03 47.52 45.61 47.09 1,433,704 +1.19(+2.59%)
Sep 30, 2021 46.66 46.75 45.87 45.90 1,520,785 -0.62(-1.33%)
Sep 29, 2021 46.93 47.26 46.41 46.52 1,657,083 -0.23(-0.49%)
Sep 28, 2021 46.69 46.86 46.17 46.75 1,281,760 +0.06(+0.13%)
Sep 27, 2021 46.35 47.39 46.20 46.69 1,112,855 +0.40(+0.86%)
Sep 24, 2021 45.82 46.37 45.58 46.29 1,222,520 +0.29(+0.63%)
Sep 23, 2021 45.37 46.36 45.06 46.00 807,043 +0.90(+2.00%)
Sep 22, 2021 44.75 45.33 44.65 45.10 1,830,718 +0.69(+1.55%)
Sep 21, 2021 45.14 45.18 44.24 44.41 2,061,530 -0.32(-0.72%)
Sep 20, 2021 44.06 44.89 43.95 44.73 1,575,758 -0.54(-1.19%)
Sep 17, 2021 46.48 46.52 44.86 45.27 3,966,936 -1.46(-3.12%)
Sep 16, 2021 47.29 47.68 46.70 46.73 1,039,260 -0.75(-1.58%)
Sep 15, 2021 46.42 47.56 46.42 47.48 1,273,637 +0.83(+1.78%)
Sep 14, 2021 47.38 47.52 46.32 46.65 927,522 -0.36(-0.77%)
Sep 13, 2021 46.90 47.04 46.05 47.01 1,181,192 +0.71(+1.53%)
Sep 10, 2021 46.05 47.00 46.04 46.30 1,175,828 -0.63(-1.34%)
Sep 09, 2021 47.17 47.79 46.91 46.93 865,278 -0.24(-0.51%)
Sep 08, 2021 47.13 47.46 46.31 47.17 863,225 -0.24(-0.51%)
Sep 07, 2021 48.45 48.67 47.38 47.41 1,952,781 -1.18(-2.43%)
Sep 03, 2021 49.06 49.31 48.44 48.59 1,110,316 -0.57(-1.16%)
Sep 02, 2021 48.73 49.55 48.56 49.16 1,130,818 +0.73(+1.51%)
Sep 01, 2021 48.21 48.67 47.55 48.43 1,717,655 +0.26(+0.54%)
Aug 31, 2021 48.36 48.62 47.86 48.17 1,162,583 -0.13(-0.27%)
Aug 30, 2021 49.00 49.15 48.28 48.30 672,265 -0.45(-0.92%)
Aug 27, 2021 48.19 49.23 47.90 48.75 1,308,654 +0.86(+1.80%)
Aug 26, 2021 48.64 48.85 47.74 47.89 959,552 -0.74(-1.52%)
Aug 25, 2021 48.34 48.93 48.19 48.63 663,611 +0.35(+0.72%)
Aug 24, 2021 47.15 48.42 47.02 48.28 918,326 +1.11(+2.35%)
Aug 23, 2021 47.30 47.55 47.02 47.17 612,329 +0.49(+1.05%)
Aug 20, 2021 46.05 46.93 45.76 46.68 1,695,618 +0.49(+1.06%)
Aug 19, 2021 46.78 47.06 45.73 46.19 1,029,751 -1.32(-2.78%)
Aug 18, 2021 48.21 48.55 47.50 47.51 437,200 -0.79(-1.64%)
Aug 17, 2021 48.21 48.70 47.61 48.30 556,047 -0.53(-1.09%)
Aug 16, 2021 49.34 49.57 48.45 48.83 1,296,768 -0.83(-1.67%)
Aug 13, 2021 50.00 50.34 49.53 49.66 1,207,897 -0.25(-0.50%)
Aug 12, 2021 49.50 50.00 49.33 49.91 1,009,836 +0.21(+0.42%)
Aug 11, 2021 49.59 50.00 49.05 49.70 2,411,118 +0.37(+0.75%)
Aug 10, 2021 48.50 49.34 48.20 49.33 1,742,620 +1.00(+2.07%)
Aug 09, 2021 47.75 48.57 47.41 48.33 1,617,593 +0.28(+0.58%)
Aug 06, 2021 48.45 49.10 47.64 48.05 4,345,539 +0.04(+0.08%)
Aug 05, 2021 47.39 48.03 46.87 48.01 2,651,898 +2.14(+4.67%)
Aug 04, 2021 46.32 47.03 45.86 45.87 1,590,276 -0.94(-2.01%)
Aug 03, 2021 45.99 46.97 45.38 46.81 1,898,241 +0.96(+2.09%)
Aug 02, 2021 46.09 47.12 45.67 45.85 2,426,024 -0.03(-0.07%)
Jul 30, 2021 46.40 46.52 45.59 45.88 2,698,648 -0.65(-1.40%)
Jul 29, 2021 46.19 48.15 45.38 46.53 3,692,760 +1.29(+2.85%)
Jul 28, 2021 45.26 45.94 45.04 45.24 1,611,176 +0.32(+0.71%)
Jul 27, 2021 44.98 45.15 44.52 44.92 632,085 -0.50(-1.10%)
Jul 26, 2021 45.23 45.64 45.18 45.42 418,363 +0.22(+0.49%)
Jul 23, 2021 45.33 45.33 44.84 45.20 325,042 +0.17(+0.38%)
Jul 22, 2021 45.61 45.76 45.01 45.03 667,260 -0.66(-1.44%)
Jul 21, 2021 44.41 45.78 44.30 45.69 860,447 +1.44(+3.25%)
Jul 20, 2021 42.74 44.60 42.63 44.25 847,136 +1.51(+3.53%)
Jul 19, 2021 42.93 43.37 42.02 42.74 1,247,712 -1.14(-2.60%)
Jul 16, 2021 45.20 45.23 43.86 43.88 680,273 -0.71(-1.59%)
Jul 15, 2021 44.46 45.06 44.10 44.59 732,766 -0.26(-0.58%)
Jul 14, 2021 45.91 46.23 44.56 44.85 842,649 -0.78(-1.71%)
Jul 13, 2021 46.27 46.59 45.62 45.63 430,307 -0.83(-1.79%)
Jul 12, 2021 46.00 46.51 45.62 46.46 738,445 +0.22(+0.48%)
Jul 09, 2021 45.96 46.59 45.91 46.24 871,862 +0.88(+1.94%)
Jul 08, 2021 44.98 45.81 44.36 45.36 815,738 -0.43(-0.94%)
Jul 07, 2021 45.53 46.15 45.38 45.79 943,153 +0.10(+0.22%)
Jul 06, 2021 46.98 46.99 44.92 45.69 1,193,143 -1.29(-2.75%)
Jul 02, 2021 46.86 47.28 46.47 46.98 1,459,294 +0.33(+0.71%)
Jul 01, 2021 46.00 46.74 45.92 46.65 2,285,282 +0.84(+1.83%)
Jun 30, 2021 45.14 45.98 45.14 45.81 662,025 +0.34(+0.75%)
Jun 29, 2021 46.01 46.22 45.27 45.47 490,310 -0.38(-0.83%)
Jun 28, 2021 46.52 46.52 45.70 45.85 593,847 -0.65(-1.40%)
Jun 25, 2021 46.02 46.60 45.88 46.50 1,408,624 +0.75(+1.64%)
Jun 24, 2021 45.48 45.93 45.11 45.75 554,266 +0.43(+0.95%)
Jun 23, 2021 45.43 46.10 45.28 45.32 1,112,416 +0.09(+0.20%)
Jun 22, 2021 44.64 45.43 44.15 45.23 1,483,967 +0.55(+1.23%)
Jun 21, 2021 43.90 44.70 43.85 44.68 1,473,841 +1.16(+2.67%)
Jun 18, 2021 44.03 44.48 43.47 43.52 1,961,821 -1.22(-2.73%)
Jun 17, 2021 45.83 45.91 44.05 44.74 1,631,749 -1.08(-2.36%)
Jun 16, 2021 45.88 46.23 45.49 45.82 838,468 -0.39(-0.84%)
Jun 15, 2021 46.04 46.26 45.62 46.21 973,574 +0.16(+0.35%)
Jun 14, 2021 46.54 46.78 45.58 46.05 1,861,530 -0.53(-1.14%)
Jun 11, 2021 46.23 46.66 46.03 46.58 1,464,621 +0.64(+1.39%)
Jun 10, 2021 45.46 46.01 45.23 45.94 1,564,693 +0.64(+1.41%)
Jun 09, 2021 46.25 46.35 45.30 45.30 877,356 -0.83(-1.80%)
Jun 08, 2021 45.02 46.16 44.95 46.13 1,720,092 +1.01(+2.24%)
Jun 07, 2021 45.85 46.16 45.01 45.12 1,413,200 -0.68(-1.48%)
Jun 04, 2021 45.23 46.06 45.20 45.80 2,451,630 +0.79(+1.76%)
Jun 03, 2021 45.12 45.45 44.54 45.01 2,097,058 -0.22(-0.49%)
Jun 02, 2021 45.58 45.58 44.88 45.23 1,260,036 -0.13(-0.29%)
Jun 01, 2021 44.69 45.67 44.67 45.36 1,229,878 +1.16(+2.62%)
May 28, 2021 44.67 44.77 43.98 44.20 957,874 -0.32(-0.72%)
May 27, 2021 44.80 45.06 44.47 44.52 1,271,498 +0.31(+0.70%)
May 26, 2021 43.71 44.30 43.25 44.21 1,036,586 +0.39(+0.89%)
May 25, 2021 44.19 44.52 43.76 43.82 929,094 -0.38(-0.86%)
May 24, 2021 44.31 44.46 43.75 44.20 669,771 +0.16(+0.36%)
May 21, 2021 44.22 44.59 43.79 44.04 1,134,247 +0.26(+0.59%)
May 20, 2021 43.82 44.28 43.48 43.78 1,050,658 +0.09(+0.21%)
May 19, 2021 42.74 43.69 42.55 43.69 1,834,522 +0.09(+0.21%)
May 18, 2021 44.10 44.28 43.38 43.60 1,429,013 -0.49(-1.11%)
May 17, 2021 43.90 44.24 43.52 44.09 1,217,415 +0.17(+0.39%)
May 14, 2021 42.50 44.03 42.01 43.92 1,377,517 +1.78(+4.22%)
May 13, 2021 41.68 42.55 41.59 42.14 906,641 +0.57(+1.37%)
May 12, 2021 42.20 42.51 41.34 41.57 1,312,110 -0.65(-1.54%)
May 11, 2021 42.23 42.41 41.46 42.22 1,749,885 -0.47(-1.10%)
May 10, 2021 43.16 43.68 42.61 42.69 1,532,442 -0.28(-0.65%)
May 07, 2021 42.69 43.65 42.61 42.97 995,880 +0.23(+0.54%)
May 06, 2021 42.72 42.98 41.57 42.74 2,542,829 +0.25(+0.59%)
May 05, 2021 42.86 43.33 41.97 42.49 2,354,227 -0.50(-1.16%)
May 04, 2021 43.47 43.47 42.36 42.99 1,905,945 -0.67(-1.53%)
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.