Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2022 54.81 54.93 48.68 52.01 0 -1.13(-2.13%)
Feb 17, 2022 49.38 58.35 48.12 53.14 0 +3.76(+7.61%)
Feb 16, 2022 50.28 50.98 45.47 49.38 0 +1.02(+2.11%)
Feb 15, 2022 48.83 50.97 47.27 48.36 0 -0.47(-0.96%)
Feb 14, 2022 50.67 52.95 46.11 48.83 0 +1.39(+2.93%)
Feb 11, 2022 43.81 50.53 37.79 47.44 0 +3.63(+8.29%)
Feb 10, 2022 39.40 46.43 36.46 43.81 0 +4.41(+11.19%)
Feb 09, 2022 41.26 45.47 33.33 39.40 0 -1.86(-4.51%)
Feb 08, 2022 47.52 47.52 37.57 41.26 0 -2.08(-4.80%)
Feb 07, 2022 47.14 47.18 42.02 43.34 0 -0.54(-1.23%)
Feb 04, 2022 44.91 47.35 40.51 43.88 0 +2.02(+4.83%)
Feb 02, 2022 45.88 58.40 41.31 41.86 0 +0.55(+1.33%)
Feb 01, 2022 46.07 50.36 39.60 41.31 0 -1.04(-2.46%)
Jan 31, 2022 49.52 50.04 42.08 42.35 0 -5.39(-11.29%)
Jan 28, 2022 46.88 48.60 41.07 47.74 0 +0.84(+1.79%)
Jan 27, 2022 45.67 51.50 41.63 46.90 0 +2.34(+5.25%)
Jan 26, 2022 45.40 59.17 42.55 44.56 0 -3.07(-6.45%)
Jan 25, 2022 51.58 53.07 45.60 47.63 0 -0.21(-0.44%)
Jan 24, 2022 50.82 53.37 43.52 47.84 0 +5.27(+12.38%)
Jan 21, 2022 41.15 52.13 38.31 42.57 0 +1.42(+3.45%)
Jan 20, 2022 42.75 46.84 36.31 41.15 0 -1.60(-3.74%)
Jan 19, 2022 47.62 48.33 38.80 42.75 0 +0.47(+1.11%)
Jan 18, 2022 47.82 51.16 38.93 42.28 0 +1.10(+2.67%)
Jan 14, 2022 41.18 41.18 41.18 41.18 0 +4.07(+10.97%)
Jan 13, 2022 35.72 43.85 33.53 37.11 0 +2.72(+7.91%)
Jan 12, 2022 34.31 39.49 31.77 34.39 0 +0.08(+0.23%)
Jan 11, 2022 37.65 41.23 33.79 34.31 0 -3.34(-8.87%)
Jan 10, 2022 42.67 42.67 36.70 37.65 0 +0.65(+1.76%)
Jan 07, 2022 36.86 37.68 33.63 37.00 0 +0.14(+0.38%)
Jan 06, 2022 44.49 44.49 34.76 36.86 0 -7.63(-17.15%)
Jan 05, 2022 39.48 46.95 33.54 44.49 0 +5.01(+12.69%)
Jan 04, 2022 37.57 43.13 33.75 39.48 0 +1.91(+5.08%)
Jan 03, 2022 44.56 44.56 36.50 37.57 0 -5.05(-11.85%)
Dec 31, 2021 40.20 45.69 40.20 42.62 0 +2.42(+6.02%)
Dec 30, 2021 40.24 44.82 39.84 40.20 0 -0.04(-0.10%)
Dec 29, 2021 41.23 44.55 40.07 40.24 0 -0.99(-2.40%)
Dec 28, 2021 43.58 46.92 36.29 41.23 0 -2.35(-5.39%)
Dec 27, 2021 50.85 52.52 43.58 43.58 0 -0.13(-0.30%)
Dec 24, 2021 43.71 43.71 43.71 43.71 0 +0.00(+0.00%)
Dec 23, 2021 47.93 49.00 42.55 43.71 0 -2.29(-4.98%)
Dec 22, 2021 56.76 70.41 44.96 46.00 0 -6.31(-12.06%)
Dec 21, 2021 60.24 61.99 48.89 52.31 0 -7.93(-13.16%)
Dec 20, 2021 60.04 65.80 49.87 60.24 0 +11.93(+24.69%)
Dec 17, 2021 49.74 59.94 44.56 48.31 0 -1.66(-3.32%)
Dec 16, 2021 63.92 64.18 44.87 49.97 0 -6.56(-11.60%)
Dec 15, 2021 54.76 67.21 47.22 56.53 0 +1.77(+3.23%)
Dec 14, 2021 45.88 61.31 45.88 54.76 0 +8.88(+19.35%)
Dec 13, 2021 57.11 61.12 44.69 45.88 0 -0.35(-0.76%)
Dec 10, 2021 47.43 53.87 39.94 46.23 0 -1.20(-2.53%)
Dec 09, 2021 45.22 53.55 43.61 47.43 0 +2.21(+4.89%)
Dec 08, 2021 48.15 54.41 43.69 45.22 0 -2.93(-6.09%)
Dec 07, 2021 56.21 56.21 47.12 48.15 0 -8.06(-14.34%)
Dec 06, 2021 65.42 68.28 54.38 56.21 0 -8.34(-12.92%)
Dec 03, 2021 57.27 66.76 50.35 64.55 0 +7.28(+12.71%)
Dec 02, 2021 85.20 102.01 57.27 57.27 0 -20.91(-26.75%)
Dec 01, 2021 76.78 80.50 68.86 78.18 0 +2.95(+3.92%)
Nov 30, 2021 63.34 93.73 61.81 75.23 0 +11.89(+18.77%)
Nov 29, 2021 57.40 63.47 52.04 63.34 0 -2.38(-3.62%)
Nov 26, 2021 34.79 76.76 34.79 65.72 0 +30.93(+88.90%)
Nov 24, 2021 34.79 34.79 34.79 34.79 0 -0.31(-0.88%)
Nov 23, 2021 36.61 37.18 33.88 35.10 0 -1.51(-4.12%)
Nov 22, 2021 37.82 39.81 36.21 36.61 0 -0.52(-1.40%)
Nov 19, 2021 37.68 44.15 34.96 37.13 0 -0.55(-1.46%)
Nov 18, 2021 33.75 37.68 33.75 37.68 0 +3.93(+11.64%)
Nov 17, 2021 34.69 35.95 33.18 33.75 0 -0.94(-2.71%)
Nov 16, 2021 36.42 39.46 34.63 34.69 0 -1.73(-4.75%)
Nov 15, 2021 40.51 40.51 36.31 36.42 0 +0.32(+0.89%)
Nov 12, 2021 36.20 39.35 35.33 36.10 0 -0.10(-0.28%)
Nov 11, 2021 37.09 37.31 36.13 36.20 0 -0.89(-2.40%)
Nov 10, 2021 36.33 37.19 34.58 37.09 0 -1.07(-2.80%)
Nov 09, 2021 37.71 40.13 37.71 38.16 0 +0.45(+1.19%)
Nov 08, 2021 39.27 39.47 37.67 37.71 0 -0.13(-0.34%)
Nov 05, 2021 38.56 39.27 37.35 37.84 0 -0.72(-1.87%)
Nov 04, 2021 39.44 39.44 34.42 38.56 0 -0.88(-2.23%)
Nov 03, 2021 35.56 39.52 35.56 39.44 0 +3.88(+10.91%)
Nov 02, 2021 36.74 36.91 35.34 35.56 0 -1.18(-3.21%)
Nov 01, 2021 41.60 37.72 36.20 36.74 0 -1.18(-3.11%)
Oct 29, 2021 40.70 41.85 36.76 37.92 0 +0.69(+1.85%)
Oct 28, 2021 37.63 39.98 36.91 37.23 0 -0.40(-1.06%)
Oct 27, 2021 38.58 38.58 34.98 37.63 0 +2.13(+6.00%)
Oct 26, 2021 38.83 39.07 34.76 35.50 0 -0.57(-1.58%)
Oct 25, 2021 38.28 39.65 35.90 36.07 0 -0.80(-2.17%)
Oct 22, 2021 36.55 39.16 36.35 36.87 0 +0.32(+0.88%)
Oct 21, 2021 36.99 36.99 34.01 36.55 0 +1.39(+3.95%)
Oct 20, 2021 37.29 37.29 33.22 35.16 0 +0.02(+0.06%)
Oct 19, 2021 35.02 40.77 34.42 35.14 0 +0.12(+0.34%)
Oct 18, 2021 40.97 41.04 34.58 35.02 0 +0.97(+2.85%)
Oct 15, 2021 36.98 38.45 33.69 34.05 0 -2.93(-7.92%)
Oct 14, 2021 36.05 40.98 34.27 36.98 0 +0.93(+2.58%)
Oct 13, 2021 39.27 39.27 34.16 36.05 0 -1.05(-2.83%)
Oct 12, 2021 38.51 39.69 36.92 37.10 0 -1.41(-3.66%)
Oct 11, 2021 40.80 45.82 38.09 38.51 0 +0.51(+1.34%)
Oct 08, 2021 46.15 46.15 37.80 38.00 0 -8.15(-17.66%)
Oct 07, 2021 49.28 49.79 38.64 46.15 0 +5.13(+12.51%)
Oct 06, 2021 40.53 42.32 35.99 41.02 0 +3.82(+10.27%)
Oct 05, 2021 39.91 40.09 37.03 37.20 0 -0.07(-0.19%)
Oct 04, 2021 39.60 43.13 34.59 37.27 0 -0.11(-0.29%)
Oct 01, 2021 41.21 41.88 33.39 37.38 0 -1.30(-3.36%)
Sep 30, 2021 35.26 42.01 31.91 38.68 0 +3.42(+9.70%)
Sep 29, 2021 36.50 38.12 33.29 35.26 0 -0.84(-2.33%)
Sep 28, 2021 38.42 39.55 34.98 36.10 0 +1.12(+3.20%)
Sep 27, 2021 34.53 35.08 34.10 34.98 0 +0.97(+2.85%)
Sep 24, 2021 32.30 34.59 31.82 34.01 0 +1.71(+5.29%)
Sep 23, 2021 32.43 37.26 32.06 32.30 0 -0.13(-0.40%)
Sep 22, 2021 34.45 39.31 31.96 32.43 0 -2.02(-5.86%)
Sep 21, 2021 35.23 38.35 33.84 34.45 0 -0.78(-2.21%)
Sep 20, 2021 39.37 39.39 34.37 35.23 0 +2.91(+9.00%)
Sep 17, 2021 33.52 34.80 31.48 32.32 0 -0.84(-2.53%)
Sep 16, 2021 34.82 34.95 31.45 33.16 0 +0.78(+2.41%)
Sep 15, 2021 33.63 36.20 32.04 32.38 0 -1.25(-3.72%)
Sep 14, 2021 32.66 35.57 32.66 33.63 0 +0.89(+2.72%)
Sep 13, 2021 33.63 35.87 31.83 32.74 0 -0.80(-2.39%)
Sep 10, 2021 33.87 36.79 32.69 33.54 0 -0.33(-0.97%)
Sep 09, 2021 34.11 38.25 32.90 33.87 0 +1.96(+6.14%)
Sep 08, 2021 32.91 36.29 30.79 31.91 0 -1.00(-3.04%)
Sep 07, 2021 33.94 38.92 32.71 32.91 0 -4.00(-10.84%)
Sep 03, 2021 36.91 36.91 36.91 36.91 0 +5.56(+17.74%)
Sep 02, 2021 36.13 36.13 31.01 31.35 0 -4.78(-13.23%)
Sep 01, 2021 34.83 36.32 32.55 36.13 0 +1.85(+5.40%)
Aug 31, 2021 35.04 40.75 34.27 34.28 0 -0.99(-2.81%)
Aug 30, 2021 35.17 39.24 31.72 35.27 0 +0.34(+0.97%)
Aug 27, 2021 36.33 40.35 33.88 34.93 0 -1.40(-3.85%)
Aug 26, 2021 35.60 38.20 33.23 36.33 0 +0.73(+2.05%)
Aug 25, 2021 36.79 37.02 34.64 35.60 0 -1.19(-3.23%)
Aug 24, 2021 38.67 38.67 34.68 36.79 0 -1.88(-4.86%)
Aug 23, 2021 40.94 41.09 37.91 38.67 0 -2.00(-4.92%)
Aug 20, 2021 41.43 41.91 38.64 40.67 0 -0.31(-0.76%)
Aug 19, 2021 41.75 43.05 38.29 40.98 0 +0.12(+0.29%)
Aug 18, 2021 39.50 43.68 36.80 40.86 0 +1.36(+3.44%)
Aug 17, 2021 37.99 42.00 36.46 39.50 0 +0.66(+1.70%)
Aug 16, 2021 37.59 42.50 36.67 38.84 0 +2.93(+8.16%)
Aug 13, 2021 37.02 37.99 33.00 35.91 0 -0.59(-1.62%)
Aug 12, 2021 38.32 38.57 33.91 36.50 0 -1.82(-4.75%)
Aug 11, 2021 39.28 40.89 35.33 38.32 0 -0.96(-2.44%)
Aug 10, 2021 41.97 42.82 36.92 39.28 0 -4.00(-9.24%)
Aug 09, 2021 42.24 45.29 40.22 43.28 0 +3.97(+10.10%)
Aug 06, 2021 38.03 43.63 37.69 39.31 0 +0.22(+0.56%)
Aug 05, 2021 42.27 42.27 37.05 39.09 0 -3.18(-7.52%)
Aug 04, 2021 40.49 44.54 34.42 42.27 0 +4.72(+12.57%)
Aug 03, 2021 36.23 47.27 36.23 37.55 0 +1.32(+3.64%)
Aug 02, 2021 34.04 40.01 33.94 36.23 0 +3.38(+10.29%)
Jul 30, 2021 33.36 34.78 31.00 32.85 0 -0.51(-1.53%)
Jul 29, 2021 34.66 35.95 30.07 33.36 0 -1.26(-3.64%)
Jul 28, 2021 37.38 39.46 30.66 34.62 0 -0.52(-1.48%)
Jul 27, 2021 35.85 36.37 35.07 35.14 0 -0.45(-1.26%)
Jul 26, 2021 35.93 36.63 32.79 35.59 0 +1.54(+4.52%)
Jul 23, 2021 35.16 37.29 32.28 34.05 0 -2.39(-6.56%)
Jul 22, 2021 42.91 42.91 36.44 36.44 0 -6.47(-15.08%)
Jul 21, 2021 40.69 47.91 36.31 42.91 0 -9.35(-17.89%)
Jul 20, 2021 49.77 53.31 38.73 52.26 0 +5.90(+12.73%)
Jul 19, 2021 37.11 71.52 37.11 46.36 0 +9.21(+24.79%)
Jul 16, 2021 34.78 42.83 34.78 37.15 0 -0.89(-2.34%)
Jul 15, 2021 38.20 40.23 34.33 38.04 0 -0.16(-0.42%)
Jul 14, 2021 35.12 39.10 30.07 38.20 0 +2.80(+7.91%)
Jul 13, 2021 35.86 38.35 33.78 35.40 0 -3.33(-8.60%)
Jul 12, 2021 38.89 41.03 35.57 38.73 0 +1.71(+4.62%)
Jul 09, 2021 40.41 40.41 34.56 37.02 0 -1.78(-4.59%)
Jul 08, 2021 42.01 43.37 38.58 38.80 0 -3.21(-7.64%)
Jul 07, 2021 37.59 48.50 37.59 42.01 0 +4.42(+11.76%)
Jul 06, 2021 36.50 40.23 35.14 37.59 0 +4.72(+14.36%)
Jul 02, 2021 32.87 32.87 32.87 32.87 0 +0.40(+1.23%)
Jul 01, 2021 27.61 39.00 26.54 32.47 0 -0.27(-0.82%)
Jun 30, 2021 31.99 33.49 27.56 32.74 0 +0.75(+2.34%)
Jun 29, 2021 31.86 34.11 31.84 31.99 0 +0.13(+0.41%)
Jun 28, 2021 32.77 33.68 30.65 31.86 0 +0.56(+1.79%)
Jun 25, 2021 32.05 33.98 28.66 31.30 0 -0.75(-2.34%)
Jun 24, 2021 34.67 36.94 29.59 32.05 0 -2.63(-7.58%)
Jun 23, 2021 34.61 40.34 31.33 34.68 0 +0.40(+1.17%)
Jun 22, 2021 35.51 42.96 33.59 34.28 0 -0.73(-2.09%)
Jun 21, 2021 36.85 40.25 32.78 35.01 0 +1.06(+3.12%)
Jun 18, 2021 31.97 37.90 31.96 33.95 0 -2.89(-7.84%)
Jun 17, 2021 35.11 53.08 32.99 36.84 0 +3.01(+8.90%)
Jun 16, 2021 33.27 38.57 29.91 33.83 0 +2.27(+7.19%)
Jun 15, 2021 33.92 34.41 31.56 31.56 0 -1.57(-4.74%)
Jun 14, 2021 30.11 35.00 29.12 33.13 0 +0.58(+1.78%)
Jun 11, 2021 33.03 37.16 30.99 32.55 0 -0.48(-1.45%)
Jun 10, 2021 32.69 33.19 31.23 33.03 0 +1.24(+3.90%)
Jun 09, 2021 34.52 39.45 31.41 31.79 0 -0.16(-0.50%)
Jun 08, 2021 34.08 36.82 31.79 31.95 0 +0.25(+0.79%)
Jun 07, 2021 33.97 34.57 31.24 31.70 0 -0.06(-0.19%)
Jun 04, 2021 33.72 34.74 31.47 31.76 0 -2.13(-6.29%)
Jun 03, 2021 32.16 36.05 32.05 33.89 0 +1.12(+3.42%)
Jun 02, 2021 33.43 40.81 31.14 32.77 0 -0.66(-1.97%)
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.