Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 47.45 47.45 0 -0.69(-1.43%)
May 27, 2022 48.14 48.14 0 +1.32(+2.82%)
May 26, 2022 46.82 46.82 0 +0.06(+0.13%)
May 25, 2022 46.76 46.76 0 +0.41(+0.88%)
May 24, 2022 46.35 46.35 0 +0.43(+0.94%)
May 23, 2022 45.92 45.92 0 +0.52(+1.15%)
May 20, 2022 45.40 45.40 0 +0.22(+0.49%)
May 19, 2022 45.18 45.18 0 -0.08(-0.18%)
May 18, 2022 45.26 45.26 0 -1.31(-2.81%)
May 17, 2022 46.57 46.57 0 +0.54(+1.17%)
May 16, 2022 46.03 46.03 0 -0.29(-0.63%)
May 13, 2022 46.32 46.32 0 +1.33(+2.96%)
May 12, 2022 44.99 44.99 0 +0.29(+0.65%)
May 11, 2022 44.70 44.70 0 +0.11(+0.25%)
May 10, 2022 44.59 44.59 0 -0.74(-1.63%)
May 09, 2022 45.33 45.33 0 -2.06(-4.35%)
May 06, 2022 47.39 47.39 0 -0.50(-1.04%)
May 05, 2022 47.89 47.89 0 -0.82(-1.68%)
May 03, 2022 48.71 48.71 0 +0.62(+1.29%)
May 02, 2022 48.09 48.09 0 -1.21(-2.45%)
Apr 29, 2022 49.30 49.30 0 -2.34(-4.53%)
Apr 28, 2022 51.64 51.64 0 +1.06(+2.10%)
Apr 27, 2022 50.58 50.58 0 -0.23(-0.45%)
Apr 26, 2022 50.81 50.81 0 -0.90(-1.74%)
Apr 25, 2022 51.71 51.71 0 -0.13(-0.25%)
Apr 22, 2022 51.84 51.84 0 -0.89(-1.69%)
Apr 21, 2022 52.73 52.73 0 -0.35(-0.66%)
Apr 20, 2022 53.08 53.08 0 +0.83(+1.59%)
Apr 19, 2022 52.25 52.25 0 +1.06(+2.07%)
Apr 18, 2022 51.19 51.19 0 -0.14(-0.27%)
Apr 14, 2022 51.33 51.33 0 -0.21(-0.41%)
Apr 13, 2022 51.54 51.54 0 +0.39(+0.76%)
Apr 12, 2022 51.15 51.15 0 -0.05(-0.10%)
Apr 11, 2022 51.20 51.20 0 -0.57(-1.10%)
Apr 08, 2022 51.77 51.77 0 +0.01(+0.02%)
Apr 07, 2022 51.76 51.76 0 -0.36(-0.69%)
Apr 06, 2022 52.12 52.12 0 +0.65(+1.26%)
Apr 05, 2022 51.47 51.47 0 -0.10(-0.19%)
Apr 04, 2022 51.57 51.57 0 -0.26(-0.50%)
Apr 01, 2022 51.83 51.83 0 +0.98(+1.93%)
Mar 31, 2022 50.85 50.85 0 -0.61(-1.19%)
Mar 30, 2022 51.46 51.46 0 -0.23(-0.44%)
Mar 29, 2022 51.69 51.69 0 +1.40(+2.78%)
Mar 28, 2022 50.29 50.29 0 +0.48(+0.96%)
Mar 25, 2022 49.81 49.81 0 +0.61(+1.24%)
Mar 24, 2022 49.20 49.20 0 +0.35(+0.72%)
Mar 23, 2022 48.85 48.85 0 -0.46(-0.93%)
Mar 22, 2022 49.31 49.31 0 +0.05(+0.10%)
Mar 21, 2022 49.26 49.26 0 -0.35(-0.71%)
Mar 18, 2022 49.61 49.61 0 +0.14(+0.28%)
Mar 17, 2022 49.47 49.47 0 +0.65(+1.33%)
Mar 16, 2022 48.82 48.82 0 +0.49(+1.01%)
Mar 15, 2022 48.33 48.33 0 +0.35(+0.73%)
Mar 14, 2022 47.98 47.98 0 -0.36(-0.74%)
Mar 11, 2022 48.34 48.34 0 -0.51(-1.04%)
Mar 10, 2022 48.85 48.85 0 +0.26(+0.54%)
Mar 09, 2022 48.59 48.59 0 +0.64(+1.33%)
Mar 08, 2022 47.95 47.95 0 -0.19(-0.39%)
Mar 07, 2022 48.14 48.14 0 -0.83(-1.69%)
Mar 04, 2022 48.97 48.97 0 +0.33(+0.68%)
Mar 03, 2022 48.64 48.64 0 +0.37(+0.77%)
Mar 02, 2022 48.27 48.27 0 +0.98(+2.07%)
Mar 01, 2022 47.29 47.29 0 -0.14(-0.30%)
Feb 28, 2022 47.43 47.43 0 -0.69(-1.43%)
Feb 25, 2022 48.12 48.12 0 +1.17(+2.49%)
Feb 24, 2022 46.95 46.95 0 +0.80(+1.73%)
Feb 23, 2022 46.15 46.15 0 -0.82(-1.75%)
Feb 22, 2022 46.97 46.97 0 -0.15(-0.32%)
Feb 18, 2022 47.12 47.12 0 -0.22(-0.46%)
Feb 17, 2022 47.34 47.34 0 -0.52(-1.09%)
Feb 16, 2022 47.86 47.86 0 +0.21(+0.44%)
Feb 15, 2022 47.65 47.65 0 +0.33(+0.70%)
Feb 14, 2022 47.32 47.32 0 -0.51(-1.07%)
Feb 11, 2022 47.83 47.83 0 -0.54(-1.12%)
Feb 10, 2022 48.37 48.37 0 -1.30(-2.62%)
Feb 09, 2022 49.67 49.67 0 +1.14(+2.35%)
Feb 08, 2022 48.53 48.53 0 -0.20(-0.41%)
Feb 07, 2022 48.73 48.73 0 -0.06(-0.12%)
Feb 04, 2022 48.79 48.79 0 -0.51(-1.03%)
Feb 03, 2022 49.30 49.30 0 -0.51(-1.02%)
Feb 02, 2022 49.81 49.81 0 +0.65(+1.32%)
Feb 01, 2022 49.16 49.16 0 -0.36(-0.73%)
Jan 31, 2022 49.52 49.52 0 +0.75(+1.54%)
Jan 28, 2022 48.77 48.77 0 +1.52(+3.22%)
Jan 27, 2022 47.25 47.25 0 -0.85(-1.77%)
Jan 26, 2022 48.10 48.10 0 -0.73(-1.49%)
Jan 25, 2022 48.83 48.83 0 -0.20(-0.41%)
Jan 24, 2022 49.03 49.03 0 +0.06(+0.12%)
Jan 21, 2022 48.97 48.97 0 +0.02(+0.04%)
Jan 20, 2022 48.95 48.95 0 -0.52(-1.05%)
Jan 19, 2022 49.47 49.47 0 -0.65(-1.30%)
Jan 18, 2022 50.12 50.12 0 -0.45(-0.89%)
Jan 14, 2022 50.57 50.57 0 -0.45(-0.88%)
Jan 13, 2022 51.02 51.02 0 -0.09(-0.18%)
Jan 12, 2022 51.11 51.11 0 +0.11(+0.22%)
Jan 11, 2022 51.00 51.00 0 +0.00(+0.00%)
Jan 10, 2022 51.00 51.00 0 -0.38(-0.74%)
Jan 07, 2022 51.38 51.38 0 -0.33(-0.64%)
Jan 06, 2022 51.71 51.71 0 -0.04(-0.08%)
Jan 05, 2022 51.75 51.75 0 -1.57(-2.94%)
Jan 04, 2022 53.32 53.32 0 -0.19(-0.36%)
Jan 03, 2022 53.51 53.51 0 -0.51(-0.94%)
Dec 31, 2021 54.02 54.02 0 +0.13(+0.24%)
Dec 30, 2021 53.89 53.89 0 +0.24(+0.45%)
Dec 29, 2021 53.65 53.65 0 +0.36(+0.68%)
Dec 28, 2021 53.29 53.29 0 +0.19(+0.36%)
Dec 27, 2021 53.10 53.10 0 +0.97(+1.86%)
Dec 23, 2021 52.13 52.13 0 -0.13(-0.25%)
Dec 22, 2021 52.26 52.26 0 +0.52(+1.01%)
Dec 21, 2021 51.74 51.74 0 +0.48(+0.94%)
Dec 20, 2021 51.26 51.26 0 -0.41(-0.79%)
Dec 17, 2021 51.67 51.67 0 -1.04(-1.97%)
Dec 16, 2021 52.71 52.71 0 +0.10(+0.19%)
Dec 15, 2021 52.61 52.61 0 +0.72(+1.39%)
Dec 14, 2021 51.89 51.89 0 -0.72(-1.37%)
Dec 13, 2021 52.61 52.61 0 +0.63(+1.21%)
Dec 10, 2021 51.98 51.98 0 +0.16(+0.31%)
Dec 09, 2021 51.82 51.82 0 -0.67(-1.28%)
Dec 08, 2021 52.49 52.49 0 +0.34(+0.65%)
Dec 07, 2021 52.15 52.15 0 +0.83(+1.62%)
Dec 06, 2021 51.32 51.32 0 -0.69(-1.33%)
Nov 24, 2021 52.01 52.01 0 +0.66(+1.29%)
Nov 23, 2021 51.35 51.35 0 +0.50(+0.98%)
Nov 22, 2021 50.85 50.85 0 -0.28(-0.55%)
Nov 19, 2021 51.13 51.13 0 -0.29(-0.56%)
Nov 18, 2021 51.42 51.42 0 -0.16(-0.31%)
Nov 17, 2021 51.58 51.58 0 +0.30(+0.59%)
Nov 16, 2021 51.28 51.28 0 -0.33(-0.64%)
Nov 15, 2021 51.61 51.61 0 +0.47(+0.92%)
Nov 12, 2021 51.14 51.14 0 -0.02(-0.04%)
Nov 11, 2021 51.16 51.16 0 +0.07(+0.14%)
Nov 10, 2021 51.09 51.09 0 -0.12(-0.23%)
Nov 09, 2021 51.21 51.21 0 +0.15(+0.29%)
Nov 08, 2021 51.06 51.06 0 -0.09(-0.18%)
Nov 05, 2021 51.15 51.15 0 +0.24(+0.47%)
Nov 04, 2021 50.91 50.91 0 -0.59(-1.15%)
Nov 03, 2021 51.50 51.50 0 +0.24(+0.47%)
Nov 02, 2021 51.26 51.26 0 +0.34(+0.67%)
Nov 01, 2021 50.92 50.92 0 +0.27(+0.53%)
Oct 29, 2021 50.65 50.65 0 -0.65(-1.27%)
Oct 28, 2021 51.30 51.30 0 +0.76(+1.50%)
Oct 27, 2021 50.54 50.54 0 -0.32(-0.63%)
Oct 26, 2021 50.86 50.86 0 +0.17(+0.34%)
Oct 25, 2021 50.69 50.69 0 +0.12(+0.24%)
Oct 22, 2021 50.57 50.57 0 +0.18(+0.36%)
Oct 21, 2021 50.39 50.39 0 +0.09(+0.18%)
Oct 20, 2021 50.30 50.30 0 +0.71(+1.43%)
Oct 19, 2021 49.59 49.59 0 +0.16(+0.32%)
Oct 18, 2021 49.43 49.43 0 +0.10(+0.20%)
Oct 15, 2021 49.33 49.33 0 -0.07(-0.14%)
Oct 14, 2021 49.40 49.40 0 +0.56(+1.15%)
Oct 13, 2021 48.84 48.84 0 +0.24(+0.49%)
Oct 12, 2021 48.60 48.60 0 +0.61(+1.27%)
Oct 11, 2021 47.99 47.99 0 +0.11(+0.23%)
Oct 08, 2021 47.88 47.88 0 -0.50(-1.03%)
Oct 07, 2021 48.38 48.38 0 +0.08(+0.17%)
Oct 06, 2021 48.30 48.30 0 +0.47(+0.98%)
Oct 05, 2021 47.83 47.83 0 -0.38(-0.79%)
Oct 04, 2021 48.21 48.21 0 +0.03(+0.06%)
Oct 01, 2021 48.18 48.18 0 +0.63(+1.32%)
Sep 30, 2021 47.55 47.55 0 -0.74(-1.53%)
Sep 29, 2021 48.29 48.29 0 +0.37(+0.77%)
Sep 28, 2021 47.92 47.92 0 -0.28(-0.58%)
Sep 27, 2021 48.20 48.20 0 -0.72(-1.47%)
Sep 24, 2021 48.92 48.92 0 -0.63(-1.27%)
Sep 23, 2021 49.55 49.55 0 -0.22(-0.44%)
Sep 22, 2021 49.77 49.77 0 +0.40(+0.81%)
Sep 21, 2021 49.37 49.37 0 +0.03(+0.06%)
Sep 20, 2021 49.34 49.34 0 -0.20(-0.40%)
Sep 17, 2021 49.54 49.54 0 -0.48(-0.96%)
Sep 16, 2021 50.02 50.02 0 +0.07(+0.14%)
Sep 15, 2021 49.95 49.95 0 +0.05(+0.10%)
Sep 14, 2021 49.90 49.90 0 -0.09(-0.18%)
Sep 13, 2021 49.99 49.99 0 +0.31(+0.62%)
Sep 10, 2021 49.68 49.68 0 -0.67(-1.33%)
Sep 09, 2021 50.35 50.35 0 -1.14(-2.21%)
Sep 08, 2021 51.49 51.49 0 +0.28(+0.55%)
Sep 07, 2021 51.21 51.21 0 -0.60(-1.16%)
Sep 03, 2021 51.81 51.81 0 -0.98(-1.86%)
Sep 02, 2021 52.79 52.79 0 +0.31(+0.59%)
Sep 01, 2021 52.48 52.48 0 +0.77(+1.49%)
Aug 31, 2021 51.71 51.71 0 +0.35(+0.68%)
Aug 30, 2021 51.36 51.36 0 +0.53(+1.04%)
Aug 27, 2021 50.83 50.83 0 +0.49(+0.97%)
Aug 26, 2021 50.34 50.34 0 +0.10(+0.20%)
Aug 25, 2021 50.24 50.24 0 -0.05(-0.10%)
Aug 24, 2021 50.29 50.29 0 -0.31(-0.61%)
Aug 23, 2021 50.60 50.60 0 -0.21(-0.41%)
Aug 20, 2021 50.81 50.81 0 +0.25(+0.49%)
Aug 19, 2021 50.56 50.56 0 +0.27(+0.54%)
Aug 18, 2021 50.29 50.29 0 -0.49(-0.96%)
Aug 17, 2021 50.78 50.78 0 +0.01(+0.02%)
Aug 16, 2021 50.77 50.77 0 +0.04(+0.08%)
Aug 13, 2021 50.73 50.73 0 +0.35(+0.69%)
Aug 12, 2021 50.38 50.38 0 +0.16(+0.32%)
Aug 11, 2021 50.22 50.22 0 +0.32(+0.64%)
Aug 10, 2021 49.90 49.90 0 -0.54(-1.07%)
Aug 09, 2021 50.44 50.44 0 -0.25(-0.49%)
Aug 06, 2021 50.69 50.69 0 -0.10(-0.20%)
Aug 05, 2021 50.79 50.79 0 +0.47(+0.93%)
Aug 04, 2021 50.32 50.32 0 -0.15(-0.30%)
Aug 03, 2021 50.47 50.47 0 +0.13(+0.26%)
Aug 02, 2021 50.34 50.34 0 -0.11(-0.22%)
Jul 30, 2021 50.45 50.45 0 +0.21(+0.42%)
Jul 29, 2021 50.24 50.24 0 -0.03(-0.06%)
Jul 28, 2021 50.27 50.27 0 -0.24(-0.48%)
Jul 27, 2021 50.51 50.51 0 +0.36(+0.72%)
Jul 26, 2021 50.15 50.15 0 -0.09(-0.18%)
Jul 23, 2021 50.24 50.24 0 +0.42(+0.84%)
Jul 22, 2021 49.82 49.82 0 -0.36(-0.72%)
Jul 21, 2021 50.18 50.18 0 -0.10(-0.20%)
Jul 20, 2021 50.28 50.28 0 +1.01(+2.05%)
Jul 19, 2021 49.27 49.27 0 -0.86(-1.72%)
Jul 16, 2021 50.13 50.13 0 +0.09(+0.18%)
Jul 15, 2021 50.04 50.04 0 +0.13(+0.26%)
Jul 14, 2021 49.91 49.91 0 +0.39(+0.79%)
Jul 13, 2021 49.52 49.52 0 -0.65(-1.30%)
Jul 12, 2021 50.17 50.17 0 +0.46(+0.93%)
Jul 09, 2021 49.71 49.71 0 +0.71(+1.45%)
Jul 08, 2021 49.00 49.00 0 -0.10(-0.20%)
Jul 07, 2021 49.10 49.10 0 +0.20(+0.41%)
Jul 06, 2021 48.90 48.90 0 +0.48(+0.99%)
Jul 02, 2021 48.42 48.42 0 +0.27(+0.56%)
Jul 01, 2021 48.15 48.15 0 +0.15(+0.31%)
Jun 30, 2021 48.00 48.00 0 -0.33(-0.68%)
Jun 29, 2021 48.33 48.33 0 -0.11(-0.23%)
Jun 28, 2021 48.44 48.44 0 -0.12(-0.25%)
Jun 25, 2021 48.56 48.56 0 +0.35(+0.73%)
Jun 24, 2021 48.21 48.21 0 -0.21(-0.43%)
Jun 23, 2021 48.42 48.42 0 -0.23(-0.47%)
Jun 22, 2021 48.65 48.65 0 -0.17(-0.35%)
Jun 21, 2021 48.82 48.82 0 +0.95(+1.98%)
Jun 18, 2021 47.87 47.87 0 -0.83(-1.70%)
Jun 17, 2021 48.70 48.70 0 +0.14(+0.29%)
Jun 16, 2021 48.56 48.56 0 -0.43(-0.88%)
Jun 15, 2021 48.99 48.99 0 -0.51(-1.03%)
Jun 14, 2021 49.50 49.50 0 +0.26(+0.53%)
Jun 11, 2021 49.24 49.24 0 -0.21(-0.42%)
Jun 10, 2021 49.45 49.45 0 +0.42(+0.86%)
Jun 09, 2021 49.03 49.03 0 +0.07(+0.14%)
Jun 08, 2021 48.96 48.96 0 +0.44(+0.91%)
Jun 07, 2021 48.52 48.52 0 +0.47(+0.98%)
Jun 04, 2021 48.05 48.05 0 +0.13(+0.27%)
Jun 03, 2021 47.92 47.92 0 -0.14(-0.29%)
Jun 02, 2021 48.06 48.06 0 +0.70(+1.48%)
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.