Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2021 80.37 80.37 80.37 0 -0.96(-1.18%)
May 28, 2021 81.13 82.18 81.13 81.33 462,553 -0.02(-0.02%)
May 27, 2021 82.32 82.74 81.35 81.35 474,837 -0.98(-1.19%)
May 26, 2021 80.41 82.76 80.41 82.33 620,880 +0.95(+1.17%)
May 25, 2021 81.07 81.62 80.76 81.38 1,019,410 +0.41(+0.51%)
May 24, 2021 81.31 81.43 80.70 80.97 557,143 -0.19(-0.23%)
May 21, 2021 81.01 82.45 80.95 81.16 405,805 +0.48(+0.59%)
May 20, 2021 80.50 81.68 80.50 80.68 417,079 +0.06(+0.07%)
May 19, 2021 82.06 82.47 80.31 80.62 587,623 -2.30(-2.77%)
May 18, 2021 83.36 83.36 82.52 82.92 623,063 -0.13(-0.16%)
May 17, 2021 83.07 83.94 83.04 83.05 681,719 -0.43(-0.52%)
May 14, 2021 84.71 84.71 83.44 83.48 240,956 -0.45(-0.54%)
May 13, 2021 83.76 84.23 83.55 83.93 257,148 +0.53(+0.64%)
May 12, 2021 85.16 85.47 83.37 83.40 268,221 -2.35(-2.74%)
May 11, 2021 86.18 86.50 85.29 85.75 431,493 -1.08(-1.24%)
May 10, 2021 88.20 88.20 86.81 86.83 255,842 -1.35(-1.53%)
May 07, 2021 87.73 89.00 87.73 88.18 194,248 +0.45(+0.51%)
May 06, 2021 87.41 87.76 87.03 87.73 207,724 +0.25(+0.29%)
May 05, 2021 87.92 88.35 87.17 87.48 169,751 -0.80(-0.91%)
May 04, 2021 88.35 88.82 88.01 88.28 249,555 -0.51(-0.57%)
May 03, 2021 88.28 89.23 88.03 88.79 379,782 +0.88(+1.00%)
Apr 30, 2021 88.11 88.66 87.34 87.91 651,000 -0.70(-0.79%)
Apr 29, 2021 88.11 88.65 87.68 88.61 553,679 +0.66(+0.75%)
Apr 28, 2021 88.41 88.41 87.77 87.95 327,412 -0.45(-0.51%)
Apr 27, 2021 88.98 89.44 88.26 88.40 317,867 -1.26(-1.41%)
Apr 26, 2021 89.50 89.76 88.97 89.66 228,271 +0.50(+0.56%)
Apr 23, 2021 88.24 89.40 87.53 89.16 450,300 +1.07(+1.21%)
Apr 22, 2021 88.02 88.53 87.38 88.09 235,193 -0.07(-0.08%)
Apr 21, 2021 87.07 88.18 87.07 88.16 539,955 +1.02(+1.17%)
Apr 20, 2021 87.04 87.68 86.67 87.14 857,039 +0.16(+0.18%)
Apr 19, 2021 86.39 87.31 86.28 86.98 322,884 +0.24(+0.28%)
Apr 16, 2021 86.51 87.01 85.93 86.74 315,200 +0.44(+0.51%)
Apr 15, 2021 86.27 86.76 85.81 86.30 321,736 +0.60(+0.70%)
Apr 14, 2021 84.91 85.95 84.91 85.70 297,589 +0.73(+0.86%)
Apr 13, 2021 84.38 85.16 84.05 84.97 429,062 +0.76(+0.90%)
Apr 12, 2021 83.29 84.44 83.29 84.21 444,000 +0.45(+0.54%)
Apr 09, 2021 83.44 83.98 83.02 83.76 337,300 +0.38(+0.46%)
Apr 08, 2021 81.87 83.47 81.87 83.38 450,586 +1.48(+1.81%)
Apr 07, 2021 82.09 82.23 81.51 81.90 341,490 -0.24(-0.29%)
Apr 06, 2021 82.52 83.02 82.11 82.14 431,512 -0.56(-0.68%)
Apr 05, 2021 82.00 83.50 82.00 82.70 657,560 +0.86(+1.05%)
Apr 01, 2021 79.96 81.96 79.67 81.84 957,000 +2.00(+2.51%)
Mar 31, 2021 79.63 80.43 79.30 79.84 275,269 +0.19(+0.24%)
Mar 30, 2021 79.68 80.48 79.34 79.65 219,954 -0.46(-0.57%)
Mar 29, 2021 79.90 81.58 79.80 80.11 277,853 -0.39(-0.48%)
Mar 26, 2021 79.33 80.93 79.30 80.50 487,700 +1.31(+1.65%)
Mar 25, 2021 77.81 79.72 77.64 79.19 558,006 +0.99(+1.27%)
Mar 24, 2021 78.10 79.15 77.60 78.20 297,128 +0.55(+0.71%)
Mar 23, 2021 77.38 78.21 77.23 77.65 428,177 -0.40(-0.51%)
Mar 22, 2021 78.26 78.64 77.48 78.05 555,828 -0.25(-0.32%)
Mar 19, 2021 78.52 79.40 78.19 78.30 981,100 -0.05(-0.06%)
Mar 18, 2021 78.61 79.33 78.24 78.35 377,096 -0.72(-0.91%)
Mar 17, 2021 78.02 79.22 78.01 79.07 307,548 +0.77(+0.98%)
Mar 16, 2021 78.36 78.92 77.75 78.30 598,532 -0.13(-0.17%)
Mar 15, 2021 77.27 78.53 77.27 78.43 755,123 +1.12(+1.45%)
Mar 12, 2021 77.28 77.72 76.80 77.31 646,700 +0.02(+0.03%)
Mar 11, 2021 77.14 77.92 76.75 77.29 716,706 +0.97(+1.27%)
Mar 10, 2021 76.50 76.78 75.51 76.32 405,742 +0.26(+0.34%)
Mar 09, 2021 75.00 76.28 73.84 76.06 663,984 +2.94(+4.02%)
Mar 08, 2021 75.11 75.11 73.07 73.12 641,113 -1.98(-2.64%)
Mar 05, 2021 74.22 75.31 73.46 75.10 531,200 +2.10(+2.88%)
Mar 04, 2021 72.84 75.28 72.64 73.00 587,642 -0.24(-0.33%)
Mar 03, 2021 75.63 75.75 73.24 73.24 495,852 -2.17(-2.88%)
Mar 02, 2021 75.81 75.81 74.74 75.41 193,909 -0.39(-0.51%)
Mar 01, 2021 75.00 76.33 74.73 75.80 284,820 +1.52(+2.05%)
Feb 26, 2021 74.01 74.62 73.15 74.28 463,700 +0.89(+1.21%)
Feb 25, 2021 73.72 74.23 73.00 73.39 438,806 +0.03(+0.04%)
Feb 24, 2021 73.62 74.45 73.21 73.36 655,358 -0.03(-0.04%)
Feb 23, 2021 74.18 74.87 73.39 73.39 746,598 -1.04(-1.40%)
Feb 22, 2021 74.98 75.00 74.15 74.43 387,073 -0.91(-1.21%)
Feb 19, 2021 76.62 76.87 75.25 75.34 416,100 -1.09(-1.43%)
Feb 18, 2021 76.55 77.74 76.16 76.43 867,375 -0.52(-0.68%)
Feb 17, 2021 75.89 77.75 75.89 76.95 1,006,755 +0.24(+0.31%)
Feb 16, 2021 76.91 77.86 76.54 76.71 492,118 -0.27(-0.35%)
Feb 12, 2021 76.73 77.73 76.69 76.98 1,227,900 -0.01(-0.01%)
Feb 11, 2021 77.59 77.59 76.80 76.99 570,228 -0.25(-0.32%)
Feb 10, 2021 77.64 78.02 77.01 77.24 661,196 +0.03(+0.04%)
Feb 09, 2021 77.40 78.09 77.00 77.21 319,082 -0.23(-0.30%)
Feb 08, 2021 77.60 78.86 77.32 77.44 605,317 -0.29(-0.37%)
Feb 05, 2021 79.59 79.59 77.72 77.73 353,900 -0.69(-0.88%)
Feb 04, 2021 78.81 80.02 78.40 78.42 519,237 -0.35(-0.44%)
Feb 03, 2021 79.50 79.50 75.77 78.77 553,246 -1.23(-1.54%)
Feb 02, 2021 79.73 80.41 78.59 80.00 487,756 +1.47(+1.87%)
Feb 01, 2021 79.83 79.96 78.36 78.53 266,261 -0.44(-0.56%)
Jan 29, 2021 79.00 80.24 77.94 78.97 501,400 -0.54(-0.68%)
Jan 28, 2021 80.88 81.12 79.09 79.51 560,609 -0.48(-0.60%)
Jan 27, 2021 78.35 80.19 78.35 79.99 475,622 -0.53(-0.66%)
Jan 26, 2021 80.61 80.95 79.69 80.52 341,359 +0.57(+0.71%)
Jan 25, 2021 79.28 80.11 78.51 79.95 410,220 +0.23(+0.29%)
Jan 22, 2021 79.09 80.39 79.03 79.72 398,100 -0.28(-0.35%)
Jan 21, 2021 80.13 80.41 79.46 80.00 581,418 -0.35(-0.44%)
Jan 20, 2021 80.21 81.00 79.93 80.35 704,262 +0.37(+0.46%)
Jan 19, 2021 78.70 80.18 77.35 79.98 808,231 +2.35(+3.03%)
Jan 15, 2021 80.96 81.49 77.50 77.63 1,577,900 -4.19(-5.12%)
Jan 14, 2021 82.80 83.73 81.59 81.82 644,169 -0.58(-0.70%)
Jan 13, 2021 82.11 84.96 81.75 82.40 857,926 -1.47(-1.75%)
Jan 12, 2021 86.00 89.10 83.76 83.87 2,839,066 -0.79(-0.93%)
Jan 11, 2021 80.91 84.72 80.91 84.66 352,984 +2.18(+2.64%)
Jan 08, 2021 82.69 84.29 81.25 82.48 235,600 -0.22(-0.27%)
Jan 07, 2021 81.82 82.83 80.57 82.70 131,213 +0.81(+0.99%)
Jan 06, 2021 80.69 82.33 80.17 81.89 229,702 +2.73(+3.45%)
Jan 05, 2021 76.22 79.52 76.22 79.16 295,849 +2.99(+3.93%)
Jan 04, 2021 79.05 79.71 75.42 76.17 485,338 -2.69(-3.41%)
Dec 31, 2020 78.86 78.86 78.86 198,955 +0.17(+0.22%)
Dec 30, 2020 77.53 80.19 77.01 78.69 198,955 +1.11(+1.43%)
Dec 29, 2020 79.15 79.94 77.27 77.58 251,214 -1.55(-1.96%)
Dec 28, 2020 80.30 80.64 79.06 79.13 145,286 -0.32(-0.40%)
Dec 24, 2020 79.88 80.91 78.23 79.45 207,600 -0.07(-0.09%)
Dec 23, 2020 77.29 79.98 77.20 79.52 218,302 +2.93(+3.83%)
Dec 22, 2020 77.57 78.61 76.14 76.59 221,643 -0.47(-0.61%)
Dec 21, 2020 74.51 77.93 74.35 77.06 377,503 +0.29(+0.38%)
Dec 18, 2020 77.13 77.61 75.31 76.77 668,500 -0.20(-0.26%)
Dec 17, 2020 76.80 77.21 75.55 76.97 316,716 +0.07(+0.09%)
Dec 16, 2020 76.89 77.79 75.37 76.90 305,397 +0.44(+0.58%)
Dec 15, 2020 77.57 77.57 75.81 76.46 449,435 +0.45(+0.59%)
Dec 14, 2020 75.40 77.45 74.20 76.01 563,613 +1.55(+2.08%)
Dec 11, 2020 73.19 74.56 72.10 74.46 305,600 +0.19(+0.26%)
Dec 10, 2020 72.06 75.38 72.06 74.27 416,569 +1.49(+2.05%)
Dec 09, 2020 76.00 76.00 71.16 72.78 614,634 -2.32(-3.09%)
Dec 08, 2020 64.00 76.03 63.53 75.10 1,759,654 +13.50(+21.92%)
Dec 07, 2020 63.23 64.36 60.94 61.60 749,880 -1.58(-2.50%)
Dec 04, 2020 61.14 63.52 60.89 63.18 216,500 +2.88(+4.78%)
Dec 03, 2020 59.32 61.74 59.09 60.30 193,498 +0.97(+1.63%)
Dec 02, 2020 59.55 59.69 58.08 59.33 209,440 -0.42(-0.70%)
Dec 01, 2020 60.49 61.78 59.25 59.75 277,561 +0.32(+0.54%)
Nov 30, 2020 59.61 60.82 58.60 59.43 242,360 -0.52(-0.87%)
Nov 27, 2020 58.66 60.21 58.06 59.95 129,400 +1.36(+2.32%)
Nov 25, 2020 58.79 59.47 56.58 58.59 183,200 -0.72(-1.21%)
Nov 24, 2020 59.22 60.04 56.59 59.31 337,268 +1.04(+1.78%)
Nov 23, 2020 57.28 58.74 56.54 58.27 201,137 +1.95(+3.46%)
Nov 20, 2020 56.15 56.93 55.59 56.32 148,100 -0.20(-0.35%)
Nov 19, 2020 54.98 56.64 54.98 56.52 139,486 +1.18(+2.13%)
Nov 18, 2020 57.70 57.70 55.26 55.34 222,119 -1.96(-3.42%)
Nov 17, 2020 56.07 57.45 54.76 57.30 236,274 +0.48(+0.84%)
Nov 16, 2020 56.95 57.05 55.40 56.82 163,088 +1.17(+2.10%)
Nov 13, 2020 54.02 56.31 54.02 55.65 170,000 +2.28(+4.27%)
Nov 12, 2020 53.76 54.34 52.87 53.37 208,871 -1.13(-2.07%)
Nov 11, 2020 57.34 57.50 54.02 54.50 189,276 -2.73(-4.77%)
Nov 10, 2020 57.29 58.13 56.73 57.23 235,093 +0.22(+0.39%)
Nov 09, 2020 58.80 60.10 56.91 57.01 637,363 +4.76(+9.11%)
Nov 06, 2020 52.93 53.46 52.02 52.25 179,400 -0.39(-0.74%)
Nov 05, 2020 50.50 53.04 50.14 52.64 551,642 +2.10(+4.16%)
Nov 04, 2020 48.75 51.05 48.46 50.54 330,062 +0.94(+1.90%)
Nov 03, 2020 49.79 50.40 48.99 49.60 260,309 +0.91(+1.87%)
Nov 02, 2020 48.64 48.88 47.70 48.69 335,881 +0.85(+1.78%)
Oct 30, 2020 48.28 48.58 47.08 47.84 244,200 -0.53(-1.10%)
Oct 29, 2020 45.91 48.99 45.88 48.37 248,448 +2.06(+4.45%)
Oct 28, 2020 46.51 47.36 45.97 46.31 240,653 -1.50(-3.14%)
Oct 27, 2020 50.38 50.98 47.50 47.81 542,390 -2.81(-5.55%)
Oct 26, 2020 51.17 51.89 49.87 50.62 251,367 -1.45(-2.78%)
Oct 23, 2020 52.58 52.87 51.25 52.07 478,000 +0.25(+0.48%)
Oct 22, 2020 50.50 53.16 50.50 51.82 844,014 +3.90(+8.14%)
Oct 21, 2020 47.53 48.24 47.04 47.92 120,966 +0.20(+0.42%)
Oct 20, 2020 49.26 49.79 47.59 47.72 292,386 -1.09(-2.23%)
Oct 19, 2020 47.59 49.49 47.38 48.81 543,812 +1.48(+3.13%)
Oct 16, 2020 46.38 47.56 46.02 47.33 272,200 +0.95(+2.05%)
Oct 15, 2020 43.44 46.75 43.29 46.38 283,931 +2.46(+5.60%)
Oct 14, 2020 44.39 44.99 43.44 43.92 181,874 -0.65(-1.46%)
Oct 13, 2020 46.55 46.90 44.56 44.57 206,898 -2.63(-5.57%)
Oct 12, 2020 47.38 48.45 47.07 47.20 232,030 -0.16(-0.34%)
Oct 09, 2020 47.83 47.98 46.28 47.36 278,800 -0.04(-0.08%)
Oct 08, 2020 46.45 48.04 45.69 47.40 394,147 +1.64(+3.58%)
Oct 07, 2020 44.65 45.83 44.42 45.76 251,302 +1.50(+3.39%)
Oct 06, 2020 43.73 45.82 43.73 44.26 268,942 +1.16(+2.69%)
Oct 05, 2020 43.49 44.36 42.06 43.10 308,090 +0.25(+0.58%)
Oct 02, 2020 42.80 43.59 42.66 42.85 419,400 -1.19(-2.70%)
Oct 01, 2020 44.58 45.58 43.65 44.04 263,949 +0.10(+0.23%)
Sep 30, 2020 44.78 45.27 43.86 43.94 285,956 -0.73(-1.63%)
Sep 29, 2020 45.29 46.00 44.42 44.67 188,894 -0.39(-0.87%)
Sep 28, 2020 46.00 47.08 44.96 45.06 569,659 +0.10(+0.22%)
Sep 25, 2020 43.88 45.64 43.80 44.96 1,392,800 +0.76(+1.72%)
Sep 24, 2020 42.89 44.49 42.69 44.20 478,831 +1.54(+3.61%)
Sep 23, 2020 43.63 44.60 42.20 42.66 527,059 -0.80(-1.84%)
Sep 22, 2020 43.39 43.60 42.11 43.46 554,480 +0.45(+1.05%)
Sep 21, 2020 41.79 43.01 40.47 43.01 541,892 +0.07(+0.16%)
Sep 18, 2020 47.31 47.31 42.27 42.94 1,214,600 -4.10(-8.72%)
Sep 17, 2020 46.03 48.85 44.21 47.04 720,086 -2.06(-4.20%)
Sep 16, 2020 50.55 50.87 48.95 49.10 320,616 -1.16(-2.31%)
Sep 15, 2020 50.74 51.64 50.18 50.26 137,606 -0.01(-0.02%)
Sep 14, 2020 49.56 50.78 49.45 50.27 301,180 +1.15(+2.34%)
Sep 11, 2020 51.46 51.85 48.80 49.12 256,000 -2.25(-4.38%)
Sep 10, 2020 51.87 53.21 51.33 51.37 196,765 -0.35(-0.68%)
Sep 09, 2020 51.89 52.22 50.89 51.72 144,556 +0.14(+0.27%)
Sep 08, 2020 51.48 52.85 50.23 51.58 576,414 -0.76(-1.45%)
Sep 04, 2020 53.90 53.90 51.66 52.34 194,100 -0.57(-1.08%)
Sep 03, 2020 53.13 53.93 52.01 52.91 313,520 +0.00(+0.00%)
Sep 02, 2020 51.90 53.00 51.21 52.91 320,663 +0.92(+1.77%)
Sep 01, 2020 52.07 52.68 51.23 51.99 403,799 -0.49(-0.93%)
Aug 31, 2020 53.63 53.74 52.22 52.48 304,776 -1.40(-2.60%)
Aug 28, 2020 54.20 54.20 52.66 53.88 201,700 -0.01(-0.02%)
Aug 27, 2020 52.65 54.28 52.30 53.89 244,144 +1.60(+3.06%)
Aug 26, 2020 52.17 53.16 52.05 52.29 196,733 -0.18(-0.34%)
Aug 25, 2020 52.73 53.25 51.96 52.47 241,256 +0.25(+0.48%)
Aug 24, 2020 50.95 52.55 50.45 52.22 247,444 +1.95(+3.88%)
Aug 21, 2020 50.23 50.65 49.58 50.27 256,300 -0.01(-0.02%)
Aug 20, 2020 48.32 51.21 48.32 50.28 291,239 +1.00(+2.03%)
Aug 19, 2020 53.15 53.81 48.81 49.28 682,414 -5.17(-9.49%)
Aug 18, 2020 54.34 54.72 54.09 54.45 227,374 +0.48(+0.89%)
Aug 17, 2020 54.63 55.01 53.63 53.97 284,232 -0.62(-1.14%)
Aug 14, 2020 54.43 55.36 53.83 54.59 237,800 -0.28(-0.51%)
Aug 13, 2020 53.89 55.09 53.51 54.87 329,411 +0.18(+0.33%)
Aug 12, 2020 55.03 55.30 53.34 54.69 467,127 +0.48(+0.89%)
Aug 11, 2020 53.19 55.41 53.19 54.21 452,153 +1.87(+3.57%)
Aug 10, 2020 52.50 53.26 52.06 52.34 250,800 +0.11(+0.21%)
Aug 07, 2020 51.48 53.19 51.48 52.23 267,200 +0.55(+1.06%)
Aug 06, 2020 50.83 52.19 50.45 51.68 663,880 +1.39(+2.76%)
Aug 05, 2020 50.17 50.92 49.61 50.29 353,724 +1.03(+2.09%)
Aug 04, 2020 48.29 49.55 47.97 49.26 203,095 +1.05(+2.18%)
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.