Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2022 0 +0.00(+0.00%)
Apr 29, 2022 48.46 48.46 48.46 48.46 100 -0.21(-0.44%)
Apr 28, 2022 48.67 48.67 48.67 48.67 61 +0.23(+0.48%)
Apr 27, 2022 48.51 48.54 48.36 48.44 1,896 +0.37(+0.76%)
Apr 26, 2022 47.96 48.08 47.96 48.07 2,285 +0.25(+0.53%)
Apr 25, 2022 47.78 47.82 47.76 47.82 1,784 +0.44(+0.93%)
Apr 22, 2022 47.38 47.38 47.38 47.38 170 +0.18(+0.37%)
Apr 21, 2022 47.15 47.20 47.13 47.20 479 +0.05(+0.11%)
Apr 20, 2022 47.16 47.18 47.15 47.15 535 -0.27(-0.58%)
Apr 19, 2022 47.34 47.44 47.31 47.42 2,116 -0.01(-0.02%)
Apr 18, 2022 47.29 47.48 47.29 47.43 941 +0.19(+0.40%)
Apr 14, 2022 47.48 47.48 47.18 47.24 11,336 +0.28(+0.59%)
Apr 13, 2022 47.20 47.20 46.96 46.96 4,107 -0.25(-0.54%)
Apr 12, 2022 47.01 47.23 47.01 47.22 6,331 +0.23(+0.50%)
Apr 11, 2022 46.99 46.99 46.93 46.98 3,134 -0.04(-0.09%)
Apr 08, 2022 47.13 47.13 47.03 47.03 157 -0.02(-0.05%)
Apr 07, 2022 47.05 47.05 47.05 47.05 0 +0.16(+0.34%)
Apr 06, 2022 46.96 46.96 46.85 46.89 650 +0.03(+0.06%)
Apr 05, 2022 46.63 46.87 46.63 46.86 1,742 +0.25(+0.54%)
Apr 04, 2022 46.52 46.61 46.52 46.61 559 +0.28(+0.59%)
Apr 01, 2022 46.29 46.33 46.15 46.33 7,877 +0.15(+0.34%)
Mar 31, 2022 46.23 46.25 46.18 46.18 5,774 +0.28(+0.62%)
Mar 30, 2022 45.90 45.90 45.90 45.90 72 -0.27(-0.58%)
Mar 29, 2022 45.93 46.20 45.93 46.16 2,930 -0.41(-0.87%)
Mar 28, 2022 46.57 46.57 46.57 46.57 50 -0.00(-0.00%)
Mar 25, 2022 46.60 46.60 46.57 46.57 338 +0.05(+0.10%)
Mar 24, 2022 46.59 46.59 46.52 46.52 304 -0.02(-0.03%)
Mar 23, 2022 46.55 46.55 46.54 46.54 1,188 +0.11(+0.23%)
Mar 22, 2022 46.43 46.43 46.43 46.43 8 -0.08(-0.16%)
Mar 21, 2022 46.35 46.51 46.35 46.51 19,632 +0.17(+0.36%)
Mar 18, 2022 46.36 46.36 46.31 46.34 1,299 +0.18(+0.40%)
Mar 17, 2022 46.16 46.16 46.16 46.16 42 -0.22(-0.47%)
Mar 16, 2022 46.52 46.62 46.38 46.38 1,245 -0.40(-0.85%)
Mar 15, 2022 46.62 46.81 46.62 46.77 1,243 -0.01(-0.01%)
Mar 14, 2022 46.80 46.83 46.78 46.78 1,005 -0.12(-0.25%)
Mar 11, 2022 46.79 46.94 46.79 46.90 854 +0.28(+0.60%)
Mar 10, 2022 46.62 46.62 46.62 46.62 234 +0.34(+0.72%)
Mar 09, 2022 46.42 46.43 46.21 46.28 5,233 -0.68(-1.44%)
Mar 08, 2022 46.97 47.10 46.94 46.96 7,462 -0.16(-0.35%)
Mar 07, 2022 47.06 47.22 47.03 47.12 17,054 +0.23(+0.50%)
Mar 04, 2022 46.85 46.89 46.85 46.89 320 +0.59(+1.27%)
Mar 03, 2022 46.38 46.38 46.30 46.30 778 +0.27(+0.58%)
Mar 02, 2022 46.10 46.13 46.03 46.03 1,488 +0.03(+0.06%)
Mar 01, 2022 46.08 46.08 46.01 46.01 372 +0.31(+0.68%)
Feb 28, 2022 45.61 45.73 45.61 45.69 919 +0.24(+0.52%)
Feb 25, 2022 45.46 45.46 45.46 45.46 100 -0.26(-0.56%)
Feb 24, 2022 45.98 45.98 45.71 45.71 834 +0.39(+0.86%)
Feb 23, 2022 45.36 45.36 45.32 45.32 193 +0.09(+0.20%)
Feb 22, 2022 45.25 45.25 45.23 45.23 1,199 -0.00(-0.01%)
Feb 18, 2022 45.23 0 +0.14(+0.32%)
Feb 17, 2022 45.14 45.14 45.09 45.09 215 +0.09(+0.19%)
Feb 16, 2022 45.13 45.13 45.00 45.00 331 -0.09(-0.19%)
Feb 15, 2022 45.09 45.09 45.09 45.09 13 -0.25(-0.55%)
Feb 14, 2022 45.34 45.34 45.34 45.34 28 +0.17(+0.39%)
Feb 11, 2022 44.89 45.16 44.89 45.16 594 +0.36(+0.81%)
Feb 10, 2022 44.73 44.80 44.73 44.80 111 +0.05(+0.11%)
Feb 09, 2022 44.75 44.75 44.75 44.75 20 -0.02(-0.03%)
Feb 08, 2022 44.82 44.82 44.77 44.77 147 +0.07(+0.17%)
Feb 07, 2022 44.69 44.69 44.69 44.69 11 +0.07(+0.16%)
Feb 04, 2022 44.62 44.62 44.62 44.62 100 -0.10(-0.23%)
Feb 03, 2022 44.75 44.75 44.73 44.73 205 -0.50(-1.12%)
Feb 02, 2022 45.14 45.23 45.14 45.23 864 -0.15(-0.32%)
Feb 01, 2022 45.38 45.38 45.38 45.38 12 -0.13(-0.27%)
Jan 31, 2022 45.73 45.50 45.50 1,458 -0.36(-0.78%)
Jan 28, 2022 45.92 45.92 45.86 45.86 203 -0.02(-0.03%)
Jan 27, 2022 45.89 45.89 45.86 45.88 3,407 +0.40(+0.87%)
Jan 26, 2022 45.43 45.48 45.43 45.48 405 +0.27(+0.59%)
Jan 25, 2022 45.21 45.21 45.21 45.21 0 +0.07(+0.16%)
Jan 24, 2022 45.16 45.16 45.14 45.14 3,676 +0.07(+0.15%)
Jan 21, 2022 45.07 45.07 45.07 45.07 132 -0.16(-0.34%)
Jan 20, 2022 45.22 45.23 45.22 45.23 283 +0.19(+0.41%)
Jan 19, 2022 45.04 45.04 45.04 45.04 1 -0.13(-0.30%)
Jan 18, 2022 45.18 45.18 45.18 45.18 1 +0.39(+0.88%)
Jan 14, 2022 44.78 0 +0.15(+0.33%)
Jan 13, 2022 44.51 44.64 44.51 44.64 218 -0.00(-0.00%)
Jan 12, 2022 44.62 44.64 44.62 44.64 691 -0.34(-0.76%)
Jan 11, 2022 44.98 44.98 44.98 44.98 12 -0.15(-0.33%)
Jan 10, 2022 45.13 45.13 45.13 45.13 6 +0.12(+0.27%)
Jan 07, 2022 45.01 45.01 45.01 45.01 100 -0.28(-0.62%)
Jan 06, 2022 45.29 45.29 45.29 45.29 70 +0.09(+0.20%)
Jan 05, 2022 45.20 45.20 45.20 45.20 55 -0.12(-0.26%)
Jan 04, 2022 45.32 45.32 45.32 45.32 24 +0.05(+0.11%)
Jan 03, 2022 45.27 45.27 45.21 45.27 215 +0.35(+0.77%)
Dec 31, 2021 44.92 44.92 44.92 44.92 100 -0.25(-0.56%)
Dec 30, 2021 45.17 45.17 45.17 45.17 78 +0.12(+0.26%)
Dec 29, 2021 45.06 45.06 45.06 45.06 92 -0.15(-0.33%)
Dec 28, 2021 45.20 45.20 45.20 45.20 16 +0.08(+0.18%)
Dec 27, 2021 45.09 45.12 45.09 45.12 2,741 +0.01(+0.03%)
Dec 23, 2021 45.12 45.12 45.07 45.11 3,125 -0.04(-0.09%)
Dec 22, 2021 45.15 45.15 45.15 45.15 310 -0.18(-0.39%)
Dec 21, 2021 45.37 45.38 45.33 45.33 2,721 -0.02(-0.04%)
Dec 20, 2021 45.28 45.34 45.28 45.34 1,205 -0.13(-0.28%)
Dec 17, 2021 45.47 45.47 45.47 45.47 100 +0.37(+0.83%)
Dec 16, 2021 45.10 45.10 45.10 45.10 4 -0.18(-0.39%)
Dec 15, 2021 45.51 45.51 45.28 45.28 103 -0.13(-0.29%)
Dec 14, 2021 45.41 45.44 45.41 45.41 1,096 +0.11(+0.25%)
Dec 13, 2021 45.31 45.31 45.30 45.30 132 +0.12(+0.26%)
Dec 10, 2021 45.18 45.18 45.18 45.18 126 -0.09(-0.20%)
Dec 09, 2021 45.34 45.34 45.27 45.27 694 +0.23(+0.50%)
Dec 08, 2021 45.06 45.06 45.04 45.04 442 -0.34(-0.74%)
Dec 07, 2021 45.38 45.38 45.38 45.38 15 +0.06(+0.14%)
Dec 06, 2021 45.32 45.32 45.32 45.32 7 +0.07(+0.15%)
Dec 03, 2021 45.25 45.25 45.25 45.25 100 -0.00(-0.01%)
Dec 02, 2021 45.25 45.25 45.25 45.25 193 +0.02(+0.05%)
Dec 01, 2021 45.23 45.23 45.23 45.23 197 +0.12(+0.27%)
Nov 30, 2021 45.11 45.11 45.11 45.11 2 -0.23(-0.51%)
Nov 29, 2021 45.42 45.42 45.34 45.34 188 +0.08(+0.17%)
Nov 26, 2021 45.23 45.26 45.23 45.26 719 -0.45(-0.98%)
Nov 24, 2021 45.69 45.71 45.69 45.71 609 +0.27(+0.58%)
Nov 23, 2021 45.45 45.45 45.45 45.45 19 -0.06(-0.13%)
Nov 22, 2021 45.50 45.50 45.50 45.50 154 +0.21(+0.47%)
Nov 19, 2021 45.29 45.29 45.29 45.29 100 +0.24(+0.53%)
Nov 18, 2021 45.03 45.05 45.05 45.05 331 -0.12(-0.26%)
Nov 17, 2021 45.17 45.17 45.17 45.17 57 -0.03(-0.07%)
Nov 16, 2021 45.12 45.20 45.12 45.20 649 +0.19(+0.41%)
Nov 15, 2021 45.05 45.05 45.01 45.01 100 +0.36(+0.80%)
Nov 12, 2021 44.65 44.65 44.65 44.65 100 +0.00(+0.01%)
Nov 11, 2021 44.65 44.65 44.65 44.65 91 +0.13(+0.29%)
Nov 10, 2021 44.57 44.57 44.52 44.52 260 +0.38(+0.86%)
Nov 09, 2021 44.13 44.14 44.13 44.14 2,973 +0.03(+0.07%)
Nov 08, 2021 44.11 44.11 44.11 44.11 8 -0.13(-0.29%)
Nov 05, 2021 44.31 44.31 44.24 44.24 246 -0.00(-0.00%)
Nov 04, 2021 44.38 44.38 44.23 44.24 3,807 +0.01(+0.03%)
Nov 03, 2021 44.23 44.23 44.23 44.23 0 +0.04(+0.09%)
Nov 02, 2021 44.19 44.19 44.19 44.19 96 +0.01(+0.02%)
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.