Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.54 33.54 33.54 33.54 0 -0.09(-0.27%)
May 27, 2021 33.71 35.35 33.38 33.63 0 -0.26(-0.77%)
May 26, 2021 34.92 37.15 33.51 33.89 0 -2.34(-6.46%)
May 25, 2021 32.77 36.82 32.77 36.23 0 +0.69(+1.94%)
May 24, 2021 37.38 44.10 34.01 35.54 0 -3.80(-9.66%)
May 21, 2021 37.94 47.76 36.03 39.34 0 -0.09(-0.23%)
May 20, 2021 39.17 42.12 37.29 39.43 0 +0.61(+1.57%)
May 19, 2021 39.49 50.94 38.24 38.82 0 +1.81(+4.89%)
May 18, 2021 37.63 45.44 35.32 37.01 0 +0.59(+1.62%)
May 17, 2021 38.63 38.63 36.11 36.42 0 -0.04(-0.11%)
May 14, 2021 40.88 40.88 35.59 36.46 0 -1.48(-3.90%)
May 13, 2021 37.22 47.13 36.69 37.94 0 +1.00(+2.71%)
May 12, 2021 37.37 38.17 36.44 36.94 0 -0.99(-2.61%)
May 11, 2021 39.90 41.41 37.53 37.93 0 -0.06(-0.16%)
May 10, 2021 39.30 39.49 37.18 37.99 0 +0.36(+0.96%)
May 07, 2021 38.01 40.04 33.55 37.63 0 -0.11(-0.29%)
May 06, 2021 41.27 46.80 37.74 37.74 0 -0.59(-1.54%)
May 05, 2021 37.21 39.89 33.93 38.33 0 +1.18(+3.18%)
May 04, 2021 36.93 40.14 35.40 37.15 0 -3.00(-7.47%)
May 03, 2021 41.15 42.92 38.30 40.15 0 +1.76(+4.58%)
Apr 30, 2021 40.06 40.32 37.56 38.39 0 +2.02(+5.55%)
Apr 29, 2021 36.73 42.81 36.20 36.37 0 -0.05(-0.14%)
Apr 28, 2021 50.38 50.38 34.87 36.42 0 -2.02(-5.25%)
Apr 27, 2021 47.30 47.47 38.02 38.44 0 -2.79(-6.77%)
Apr 26, 2021 52.91 52.91 35.52 41.23 0 +2.53(+6.54%)
Apr 23, 2021 47.01 47.01 37.94 38.70 0 -0.69(-1.75%)
Apr 22, 2021 40.95 49.88 38.64 39.39 0 -3.05(-7.19%)
Apr 21, 2021 42.32 52.56 35.43 42.44 0 +6.76(+18.95%)
Apr 20, 2021 41.12 54.91 34.97 35.68 0 +0.61(+1.74%)
Apr 19, 2021 34.88 37.54 32.80 35.07 0 +2.28(+6.95%)
Apr 16, 2021 34.20 44.90 31.32 32.79 0 -1.41(-4.12%)
Apr 15, 2021 34.81 35.40 31.18 34.20 0 -1.50(-4.20%)
Apr 14, 2021 35.54 37.18 32.33 35.70 0 +0.50(+1.42%)
Apr 13, 2021 38.36 38.36 35.05 35.20 0 -1.84(-4.97%)
Apr 12, 2021 38.72 39.16 33.22 37.04 0 -2.15(-5.49%)
Apr 09, 2021 39.62 40.69 38.30 39.19 0 -1.51(-3.71%)
Apr 08, 2021 41.83 43.03 40.40 40.70 0 -0.57(-1.38%)
Apr 07, 2021 42.46 42.88 39.94 41.27 0 -1.14(-2.69%)
Apr 06, 2021 41.27 42.46 41.21 42.41 0 +0.41(+0.98%)
Apr 05, 2021 39.27 44.98 39.25 42.00 0 +1.85(+4.61%)
Apr 02, 2021 40.15 40.15 40.15 40.15 0 +0.00(+0.00%)
Apr 01, 2021 43.85 45.81 40.03 40.15 0 -5.50(-12.05%)
Mar 31, 2021 42.78 45.65 41.32 45.65 0 +4.19(+10.11%)
Mar 30, 2021 41.31 42.32 41.10 41.46 0 -2.70(-6.11%)
Mar 29, 2021 44.33 50.43 41.68 44.16 0 -0.77(-1.71%)
Mar 26, 2021 43.99 46.68 43.99 44.93 0 -4.95(-9.92%)
Mar 25, 2021 45.77 54.40 45.77 49.88 0 -15.03(-23.16%)
Mar 24, 2021 45.92 64.91 38.59 64.91 0 +16.29(+33.50%)
Mar 23, 2021 40.28 49.99 40.28 48.62 0 +8.34(+20.71%)
Mar 22, 2021 39.52 41.07 38.95 40.28 0 -4.10(-9.24%)
Mar 19, 2021 46.35 48.22 41.99 44.38 0 -4.06(-8.38%)
Mar 18, 2021 36.67 52.83 36.67 48.44 0 +11.04(+29.52%)
Mar 17, 2021 39.08 39.10 36.91 37.40 0 -1.70(-4.35%)
Mar 16, 2021 39.68 43.15 37.96 39.10 0 -0.28(-0.71%)
Mar 15, 2021 39.30 43.61 38.47 39.38 0 +1.87(+4.99%)
Mar 12, 2021 37.97 39.07 36.91 37.51 0 -0.35(-0.92%)
Mar 11, 2021 36.16 37.88 36.16 37.86 0 +0.30(+0.80%)
Mar 10, 2021 37.62 38.02 36.50 37.56 0 -0.41(-1.08%)
Mar 09, 2021 37.55 38.24 37.11 37.97 0 -0.92(-2.37%)
Mar 08, 2021 37.74 39.08 37.53 38.89 0 +2.28(+6.23%)
Mar 05, 2021 38.80 38.80 32.78 36.61 0 -0.66(-1.77%)
Mar 04, 2021 37.48 40.39 30.19 37.27 0 -2.56(-6.43%)
Mar 03, 2021 38.96 41.88 38.29 39.83 0 -1.13(-2.76%)
Mar 02, 2021 40.44 41.83 38.98 40.96 0 -1.60(-3.76%)
Mar 01, 2021 42.36 47.35 41.51 42.56 0 +0.07(+0.16%)
Feb 26, 2021 41.63 42.70 40.40 42.49 0 +1.91(+4.71%)
Feb 25, 2021 38.34 41.47 37.27 40.58 0 +1.00(+2.53%)
Feb 24, 2021 37.52 40.68 36.90 39.58 0 -0.17(-0.43%)
Feb 23, 2021 40.27 41.74 39.38 39.75 0 +1.18(+3.06%)
Feb 22, 2021 37.64 38.57 36.20 38.57 0 +0.81(+2.15%)
Feb 19, 2021 36.48 40.21 36.48 37.76 0 -0.14(-0.37%)
Feb 18, 2021 37.39 39.30 37.01 37.90 0 +1.00(+2.71%)
Feb 17, 2021 35.04 37.83 35.04 36.90 0 +1.77(+5.04%)
Feb 16, 2021 34.77 36.45 33.78 35.13 0 +0.88(+2.57%)
Feb 12, 2021 34.25 34.25 34.25 34.25 0 -0.08(-0.23%)
Feb 11, 2021 32.29 34.96 32.21 34.33 0 +0.56(+1.66%)
Feb 10, 2021 32.48 33.99 32.24 33.77 0 +0.23(+0.69%)
Feb 09, 2021 34.14 34.49 33.01 33.54 0 -0.94(-2.73%)
Feb 08, 2021 34.36 35.15 33.52 34.48 0 -0.46(-1.32%)
Feb 05, 2021 34.80 35.40 33.79 34.94 0 -0.43(-1.22%)
Feb 04, 2021 35.39 37.02 34.64 35.37 0 -1.74(-4.69%)
Feb 03, 2021 36.69 38.28 35.39 37.11 0 -1.51(-3.91%)
Feb 02, 2021 39.00 40.43 37.63 38.62 0 -0.54(-1.38%)
Feb 01, 2021 45.31 45.31 39.12 39.16 0 -1.04(-2.59%)
Jan 29, 2021 40.13 41.43 39.07 40.20 0 -0.25(-0.62%)
Jan 28, 2021 38.06 45.62 37.57 40.45 0 +0.24(+0.60%)
Jan 27, 2021 37.20 40.51 37.17 40.21 0 +3.08(+8.30%)
Jan 26, 2021 36.18 39.24 35.90 37.13 0 -0.89(-2.34%)
Jan 25, 2021 37.19 38.23 36.80 38.02 0 +1.77(+4.88%)
Jan 22, 2021 33.00 38.09 33.00 36.25 0 +1.20(+3.42%)
Jan 21, 2021 31.52 36.36 31.17 35.05 0 -0.62(-1.74%)
Jan 20, 2021 32.85 37.03 32.85 35.67 0 +0.30(+0.85%)
Jan 19, 2021 32.64 37.88 32.64 35.37 0 -5.02(-12.43%)
Jan 15, 2021 40.39 40.39 40.39 40.39 0 +2.44(+6.43%)
Jan 14, 2021 35.85 40.44 35.36 37.95 0 +1.16(+3.15%)
Jan 13, 2021 35.14 38.82 33.69 36.79 0 +2.94(+8.69%)
Jan 12, 2021 32.01 36.71 32.01 33.85 0 -1.46(-4.13%)
Jan 11, 2021 38.80 38.91 34.76 35.31 0 -1.34(-3.66%)
Jan 08, 2021 36.76 38.10 34.67 36.65 0 +0.59(+1.64%)
Jan 07, 2021 38.13 38.13 35.40 36.06 0 -3.25(-8.27%)
Jan 06, 2021 41.05 41.05 36.72 39.31 0 -1.08(-2.67%)
Jan 05, 2021 41.70 41.79 36.32 40.39 0 -1.73(-4.11%)
Jan 04, 2021 41.03 43.51 40.35 42.12 0 +4.29(+11.34%)
Dec 31, 2020 37.83 37.83 37.83 37.83 0 -0.18(-0.47%)
Dec 30, 2020 38.39 38.47 37.46 38.01 0 -0.63(-1.63%)
Dec 29, 2020 38.71 40.30 38.63 38.64 0 -1.03(-2.60%)
Dec 28, 2020 40.73 42.92 39.40 39.67 0 +0.26(+0.66%)
Dec 24, 2020 39.41 39.41 39.41 39.41 0 -0.48(-1.20%)
Dec 23, 2020 39.88 43.16 39.25 39.89 0 -2.17(-5.16%)
Dec 22, 2020 41.77 43.54 40.32 42.06 0 +0.50(+1.20%)
Dec 21, 2020 43.71 44.77 40.97 41.56 0 +4.41(+11.87%)
Dec 18, 2020 35.07 37.90 35.06 37.15 0 +0.29(+0.79%)
Dec 17, 2020 36.81 39.09 36.21 36.86 0 -1.82(-4.71%)
Dec 16, 2020 37.45 40.83 37.42 38.68 0 -0.66(-1.68%)
Dec 15, 2020 39.13 41.25 38.32 39.34 0 -0.62(-1.55%)
Dec 14, 2020 39.81 41.46 36.88 39.96 0 +0.45(+1.14%)
Dec 11, 2020 39.65 40.10 38.62 39.51 0 -0.19(-0.48%)
Dec 10, 2020 36.54 39.70 35.77 39.70 0 +0.18(+0.46%)
Dec 09, 2020 36.57 40.95 36.06 39.52 0 +1.82(+4.83%)
Dec 08, 2020 37.08 38.83 36.34 37.70 0 +0.02(+0.05%)
Dec 07, 2020 38.26 39.06 37.18 37.68 0 -0.66(-1.72%)
Dec 04, 2020 39.13 39.45 37.13 38.34 0 -2.61(-6.37%)
Dec 03, 2020 43.42 44.17 37.84 40.95 0 -4.73(-10.35%)
Dec 02, 2020 46.59 47.28 44.47 45.68 0 -2.13(-4.46%)
Dec 01, 2020 46.74 48.43 45.93 47.81 0 +0.44(+0.93%)
Nov 30, 2020 46.61 48.38 41.05 47.37 0 +1.16(+2.51%)
Nov 27, 2020 44.95 46.68 44.39 46.21 0 +2.65(+6.08%)
Nov 25, 2020 43.56 43.56 43.56 43.56 0 +0.72(+1.68%)
Nov 24, 2020 41.19 43.34 40.97 42.84 0 +0.05(+0.12%)
Nov 23, 2020 43.10 43.13 41.20 42.79 0 -1.15(-2.62%)
Nov 20, 2020 46.06 46.15 43.45 43.94 0 -1.14(-2.53%)
Nov 17, 2020 47.62 49.55 44.67 45.08 0 -1.81(-3.86%)
Nov 16, 2020 46.99 47.54 44.58 46.89 0 -1.35(-2.80%)
Nov 13, 2020 51.18 51.18 47.99 48.24 0 -2.66(-5.23%)
Nov 12, 2020 50.47 51.42 46.48 50.90 0 +1.66(+3.37%)
Nov 11, 2020 47.55 50.01 47.33 49.24 0 -0.38(-0.77%)
Nov 10, 2020 51.75 51.75 49.13 49.62 0 -2.58(-4.94%)
Nov 09, 2020 52.90 53.31 50.50 52.20 0 -3.55(-6.37%)
Nov 06, 2020 53.69 57.66 53.69 55.75 0 +2.06(+3.84%)
Nov 05, 2020 52.39 54.41 52.22 53.69 0 -0.84(-1.54%)
Nov 04, 2020 59.85 60.73 53.78 54.53 0 -9.10(-14.30%)
Nov 03, 2020 66.73 68.30 57.89 63.63 0 -3.10(-4.65%)
Nov 02, 2020 68.84 70.66 65.32 66.73 0 -2.11(-3.07%)
Oct 30, 2020 60.11 69.15 60.07 68.84 0 +5.46(+8.61%)
Oct 29, 2020 59.61 66.64 59.61 63.38 0 +3.77(+6.32%)
Oct 28, 2020 50.22 59.84 50.22 59.61 0 +9.39(+18.70%)
Oct 27, 2020 53.05 53.05 48.84 50.22 0 -2.83(-5.33%)
Oct 26, 2020 46.32 53.48 46.32 53.05 0 +6.73(+14.53%)
Oct 23, 2020 46.61 47.01 44.32 46.32 0 -0.29(-0.62%)
Oct 22, 2020 47.58 47.58 44.94 46.61 0 -0.97(-2.04%)
Oct 21, 2020 43.85 48.37 43.85 47.58 0 +3.73(+8.51%)
Oct 20, 2020 43.35 44.21 42.00 43.85 0 +0.50(+1.15%)
Oct 19, 2020 44.06 44.30 42.31 43.35 0 -0.71(-1.61%)
Oct 16, 2020 44.84 48.79 43.22 44.06 0 +0.23(+0.52%)
Oct 15, 2020 45.59 46.02 43.39 43.83 0 +0.30(+0.69%)
Oct 14, 2020 46.07 46.07 41.71 43.53 0 -2.54(-5.51%)
Oct 13, 2020 43.06 46.97 42.55 46.07 0 +2.03(+4.61%)
Oct 12, 2020 42.38 45.56 41.69 44.04 0 +1.66(+3.92%)
Oct 09, 2020 41.15 42.55 40.57 42.38 0 +1.23(+2.99%)
Oct 08, 2020 45.50 45.50 38.63 41.15 0 -4.35(-9.56%)
Oct 07, 2020 45.85 47.26 45.46 45.50 0 -1.10(-2.36%)
Oct 06, 2020 49.44 49.44 44.64 46.60 0 -2.84(-5.74%)
Oct 05, 2020 55.51 55.51 48.97 49.44 0 -6.07(-10.93%)
Oct 02, 2020 55.38 56.19 50.42 55.51 0 +6.16(+12.48%)
Oct 01, 2020 44.00 52.73 43.07 49.35 0 +5.35(+12.16%)
Sep 30, 2020 46.13 46.13 42.35 44.00 0 -2.13(-4.62%)
Sep 29, 2020 40.63 49.82 38.26 46.13 0 +5.49(+13.51%)
Sep 28, 2020 40.47 41.98 40.15 40.64 0 -0.77(-1.86%)
Sep 25, 2020 38.65 41.98 38.65 41.41 0 -1.47(-3.43%)
Sep 24, 2020 44.64 44.64 39.12 42.88 0 -1.76(-3.94%)
Sep 23, 2020 38.06 44.70 38.06 44.64 0 +3.36(+8.14%)
Sep 22, 2020 38.75 42.63 38.75 41.28 0 -1.61(-3.75%)
Sep 21, 2020 39.07 44.75 39.07 42.89 0 +3.82(+9.78%)
Sep 18, 2020 38.73 39.55 36.35 39.07 0 +0.34(+0.88%)
Sep 17, 2020 41.13 41.44 36.69 38.73 0 -2.40(-5.84%)
Sep 16, 2020 45.19 45.19 40.80 41.13 0 -4.06(-8.98%)
Sep 15, 2020 45.13 46.92 44.97 45.19 0 -4.22(-8.54%)
Sep 14, 2020 50.13 50.44 48.13 49.41 0 -0.72(-1.44%)
Sep 11, 2020 52.16 52.20 45.54 50.13 0 -2.03(-3.89%)
Sep 10, 2020 46.73 52.16 45.38 52.16 0 +2.74(+5.54%)
Sep 09, 2020 50.46 52.41 48.51 49.42 0 -6.48(-11.59%)
Sep 08, 2020 45.53 59.25 45.53 55.90 0 +11.88(+26.99%)
Sep 04, 2020 44.02 44.02 44.02 44.02 0 +2.74(+6.64%)
Sep 03, 2020 35.49 42.63 34.17 41.28 0 +5.79(+16.31%)
Sep 02, 2020 31.37 36.97 31.06 35.49 0 +3.75(+11.81%)
Sep 01, 2020 32.59 34.23 31.25 31.74 0 -0.85(-2.61%)
Aug 31, 2020 32.06 32.85 31.58 32.59 0 +0.53(+1.65%)
Aug 28, 2020 32.06 33.46 31.35 32.06 0 -1.68(-4.98%)
Aug 27, 2020 31.87 34.45 31.87 33.74 0 -0.05(-0.15%)
Aug 26, 2020 32.81 33.79 31.66 33.79 0 +0.76(+2.30%)
Aug 25, 2020 32.25 33.24 31.48 33.03 0 +0.78(+2.42%)
Aug 24, 2020 33.68 33.79 32.17 32.25 0 -1.43(-4.25%)
Aug 21, 2020 32.83 35.02 32.26 33.68 0 +0.85(+2.59%)
Aug 20, 2020 32.85 36.29 32.43 32.83 0 -0.02(-0.06%)
Aug 19, 2020 31.70 33.16 30.26 32.85 0 +1.15(+3.63%)
Aug 18, 2020 32.43 36.80 30.53 31.70 0 -0.73(-2.25%)
Aug 17, 2020 35.10 40.78 32.18 32.43 0 -2.67(-7.61%)
Aug 14, 2020 34.87 35.30 33.12 35.10 0 +0.23(+0.66%)
Aug 13, 2020 34.74 34.93 32.26 34.87 0 +0.13(+0.37%)
Aug 12, 2020 37.50 37.50 31.76 34.74 0 -2.76(-7.36%)
Aug 11, 2020 35.74 37.84 33.77 37.50 0 +1.76(+4.92%)
Aug 10, 2020 39.06 39.25 35.74 35.74 0 -1.69(-4.52%)
Aug 07, 2020 37.59 39.51 35.44 37.43 0 -0.16(-0.43%)
Aug 06, 2020 37.12 38.39 36.93 37.59 0 +0.47(+1.27%)
Aug 05, 2020 40.10 40.50 37.00 37.12 0 -3.16(-7.85%)
Aug 04, 2020 41.56 43.18 39.89 40.28 0 -1.28(-3.08%)
Aug 03, 2020 44.43 44.43 39.17 41.56 0 -2.87(-6.46%)
Jul 31, 2020 41.93 45.36 40.31 44.43 0 +2.37(+5.63%)
Jul 30, 2020 40.44 43.31 39.99 42.06 0 +2.48(+6.27%)
Jul 29, 2020 41.09 44.80 36.58 39.58 0 -1.51(-3.67%)
Jul 28, 2020 41.37 41.96 40.13 41.09 0 -0.28(-0.68%)
Jul 27, 2020 43.00 43.33 41.20 41.37 0 -0.98(-2.31%)
Jul 24, 2020 43.83 44.75 42.03 42.35 0 -1.48(-3.38%)
Jul 23, 2020 43.83 43.83 43.83 43.83 0 +2.53(+6.13%)
Jul 22, 2020 41.10 44.24 39.87 41.30 0 +0.20(+0.49%)
Jul 21, 2020 42.59 42.59 38.60 41.10 0 -1.49(-3.50%)
Jul 20, 2020 40.22 42.70 39.53 42.59 0 +2.37(+5.89%)
Jul 17, 2020 46.12 46.12 38.67 40.22 0 -5.90(-12.79%)
Jul 16, 2020 47.05 51.04 45.09 46.12 0 -0.93(-1.98%)
Jul 15, 2020 51.64 52.64 46.10 47.05 0 -5.99(-11.29%)
Jul 14, 2020 53.41 55.46 51.27 53.04 0 -0.37(-0.69%)
Jul 13, 2020 50.68 54.97 49.46 53.41 0 +3.70(+7.44%)
Jul 10, 2020 53.77 55.59 48.62 49.71 0 -4.06(-7.55%)
Jul 09, 2020 48.85 54.33 48.85 53.77 0 +4.92(+10.07%)
Jul 08, 2020 51.39 51.39 48.30 48.85 0 -2.54(-4.94%)
Jul 07, 2020 50.73 51.91 50.04 51.39 0 +0.66(+1.30%)
Jul 06, 2020 51.29 54.08 49.64 50.73 0 -0.56(-1.09%)
Jul 03, 2020 51.29 51.29 51.29 51.29 0 +0.00(+0.00%)
Jul 02, 2020 53.43 53.43 46.62 51.29 0 -2.14(-4.01%)
Jul 01, 2020 57.66 57.66 53.33 53.43 0 -4.23(-7.34%)
Jun 30, 2020 60.04 61.16 52.33 57.66 0 -2.38(-3.96%)
Jun 29, 2020 63.69 64.23 59.95 60.04 0 -3.65(-5.73%)
Jun 26, 2020 62.69 66.13 61.19 63.69 0 +1.00(+1.60%)
Jun 25, 2020 64.96 70.13 61.78 62.69 0 -2.27(-3.49%)
Jun 24, 2020 58.83 64.96 57.86 64.96 0 +6.13(+10.42%)
Jun 23, 2020 56.76 59.15 53.76 58.83 0 +2.07(+3.65%)
Jun 22, 2020 59.66 60.27 55.93 56.76 0 -1.97(-3.35%)
Jun 19, 2020 61.35 61.35 55.42 58.73 0 -2.62(-4.27%)
Jun 18, 2020 61.45 63.48 59.86 61.35 0 -0.10(-0.16%)
Jun 17, 2020 68.44 69.46 60.70 61.45 0 -5.18(-7.77%)
Jun 16, 2020 75.40 75.40 57.83 66.63 0 -1.48(-2.17%)
Jun 15, 2020 70.22 81.37 66.22 68.11 0 -2.11(-3.00%)
Jun 12, 2020 70.88 71.93 62.78 70.22 0 +0.26(+0.37%)
Jun 11, 2020 76.84 76.84 64.60 69.96 0 +6.90(+10.94%)
Jun 10, 2020 67.28 69.36 62.48 63.06 0 -4.70(-6.94%)
Jun 09, 2020 67.24 68.51 64.27 67.76 0 +0.52(+0.77%)
Jun 08, 2020 64.20 71.29 63.88 67.24 0 +3.04(+4.74%)
Jun 05, 2020 59.78 64.89 57.72 64.20 0 -0.93(-1.43%)
Jun 04, 2020 66.42 66.93 63.07 65.13 0 -0.60(-0.91%)
Jun 03, 2020 65.69 66.77 61.48 65.73 0 +1.02(+1.58%)
Jun 02, 2020 64.38 66.30 62.29 64.71 0 +0.33(+0.51%)
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.