Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.51 40.68 40.51 40.68 734 +0.31(+0.77%)
Jan 30, 2023 40.42 40.42 40.36 40.36 243 -0.21(-0.51%)
Jan 27, 2023 40.64 40.64 40.54 40.57 590 -0.10(-0.25%)
Jan 26, 2023 40.62 40.67 40.54 40.67 3,120 +0.07(+0.18%)
Jan 25, 2023 40.45 40.60 40.45 40.60 717 +0.00(+0.01%)
Jan 24, 2023 40.50 40.60 40.50 40.60 746 +0.03(+0.07%)
Jan 23, 2023 40.57 40.57 40.57 40.57 289 -0.05(-0.12%)
Jan 20, 2023 40.50 40.61 40.43 40.61 1,197 +0.08(+0.19%)
Jan 19, 2023 40.54 40.54 40.54 40.54 301 -0.22(-0.53%)
Jan 18, 2023 41.05 41.05 40.75 40.75 781 +0.04(+0.10%)
Jan 17, 2023 40.75 40.75 40.71 40.71 1,131 -0.10(-0.25%)
Jan 13, 2023 40.81 40.82 40.81 40.82 358 +0.00(+0.01%)
Jan 12, 2023 40.75 40.81 40.75 40.81 875 +0.27(+0.65%)
Jan 11, 2023 40.55 40.55 40.55 40.55 169 +0.22(+0.54%)
Jan 10, 2023 40.26 40.33 40.26 40.33 449 -0.03(-0.07%)
Jan 09, 2023 40.38 40.38 40.34 40.36 645 +0.14(+0.35%)
Jan 06, 2023 40.08 40.22 40.08 40.22 198 +0.53(+1.33%)
Jan 05, 2023 39.61 39.69 39.61 39.69 472 -0.07(-0.18%)
Jan 04, 2023 39.59 39.76 39.59 39.76 818 +0.42(+1.07%)
Jan 03, 2023 39.45 39.45 39.34 39.34 533 +0.08(+0.19%)
Dec 30, 2022 39.26 39.26 39.26 39.26 109 +0.01(+0.02%)
Dec 29, 2022 39.25 39.25 39.25 39.25 127 +0.53(+1.36%)
Dec 28, 2022 39.22 39.22 38.73 38.73 487 -0.50(-1.29%)
Dec 27, 2022 39.50 39.50 39.23 39.23 456 -0.43(-1.08%)
Dec 23, 2022 39.51 39.66 39.50 39.66 893 +0.12(+0.31%)
Dec 22, 2022 39.63 39.63 39.53 39.53 446 -0.23(-0.57%)
Dec 21, 2022 39.76 39.76 39.76 39.76 421 +0.30(+0.76%)
Dec 20, 2022 39.48 39.48 39.46 39.46 1,911 -0.09(-0.24%)
Dec 19, 2022 39.56 39.56 39.54 39.55 652 -0.18(-0.44%)
Dec 16, 2022 39.78 39.78 39.69 39.73 1,548 -0.19(-0.47%)
Dec 15, 2022 39.92 39.92 39.92 39.92 310 -0.36(-0.89%)
Dec 14, 2022 40.47 40.47 40.12 40.27 441 -0.19(-0.47%)
Dec 13, 2022 40.28 40.47 40.28 40.47 403 +0.41(+1.02%)
Dec 12, 2022 40.02 40.06 40.00 40.06 881 +0.07(+0.19%)
Dec 09, 2022 39.97 40.06 39.97 39.98 1,537 +0.03(+0.07%)
Dec 08, 2022 39.96 39.96 39.96 39.96 256 -0.01(-0.02%)
Dec 07, 2022 39.83 39.96 39.83 39.96 603 +0.21(+0.52%)
Dec 06, 2022 39.76 39.76 39.76 39.76 408 -0.15(-0.37%)
Dec 05, 2022 40.18 40.18 39.88 39.90 2,349 -0.31(-0.76%)
Dec 02, 2022 40.21 40.21 40.21 40.21 315 -0.00(-0.01%)
Dec 01, 2022 40.08 40.22 40.08 40.22 323 +0.13(+0.32%)
Nov 30, 2022 39.52 40.09 39.52 40.09 858 +0.50(+1.26%)
Nov 29, 2022 39.56 39.59 39.56 39.59 279 +0.16(+0.42%)
Nov 28, 2022 39.43 39.43 39.42 39.42 329 -0.41(-1.02%)
Nov 25, 2022 39.83 39.83 39.83 39.83 109 -0.06(-0.16%)
Nov 23, 2022 39.89 39.90 39.86 39.89 2,251 +0.20(+0.50%)
Nov 22, 2022 39.56 39.70 39.56 39.70 392 +0.25(+0.64%)
Nov 21, 2022 39.37 39.44 39.37 39.44 249 -0.01(-0.02%)
Nov 18, 2022 39.38 39.45 39.38 39.45 177 +0.10(+0.25%)
Nov 17, 2022 39.28 39.35 39.28 39.35 497 -0.18(-0.45%)
Nov 16, 2022 39.48 39.55 39.48 39.53 792 -0.05(-0.14%)
Nov 15, 2022 39.52 39.59 39.41 39.59 875 +0.35(+0.90%)
Nov 14, 2022 39.23 39.23 39.23 39.23 229 -0.29(-0.74%)
Nov 11, 2022 39.52 39.52 39.52 39.52 135 +0.14(+0.35%)
Nov 10, 2022 39.30 39.39 39.23 39.39 283 +1.09(+2.84%)
Nov 09, 2022 38.66 38.66 38.30 38.30 916 -0.39(-1.00%)
Nov 08, 2022 38.70 38.70 38.69 38.69 266 -0.01(-0.02%)
Nov 07, 2022 38.75 38.75 38.65 38.70 1,349 +0.02(+0.05%)
Nov 04, 2022 38.68 38.68 38.68 38.68 109 +0.22(+0.58%)
Nov 03, 2022 38.45 38.45 38.45 38.45 271 -0.20(-0.51%)
Nov 02, 2022 38.92 38.65 38.65 0 -0.35(-0.90%)
Nov 01, 2022 38.92 39.00 38.92 39.00 203 +0.19(+0.49%)
Oct 31, 2022 38.88 38.91 38.81 38.81 416 -0.53(-1.35%)
Oct 28, 2022 39.27 39.34 39.27 39.34 362 +0.27(+0.68%)
Oct 27, 2022 39.07 39.07 39.07 39.07 69 +0.32(+0.84%)
Oct 26, 2022 38.78 38.78 38.75 38.75 300 +0.09(+0.23%)
Oct 25, 2022 38.63 38.66 38.63 38.66 205 +0.31(+0.80%)
Oct 24, 2022 38.26 38.35 38.26 38.35 444 +0.12(+0.30%)
Oct 21, 2022 38.21 38.24 38.21 38.23 300 +0.29(+0.77%)
Oct 20, 2022 38.24 38.24 37.94 37.94 259 -0.18(-0.46%)
Oct 19, 2022 38.09 38.12 38.09 38.12 254 -0.33(-0.85%)
Oct 18, 2022 38.38 38.44 38.38 38.44 912 +0.23(+0.60%)
Oct 17, 2022 38.19 38.22 38.16 38.22 811 +0.44(+1.16%)
Oct 14, 2022 37.85 37.85 37.78 37.78 384 -0.12(-0.32%)
Oct 13, 2022 37.67 37.90 37.67 37.90 432 +0.04(+0.11%)
Oct 12, 2022 37.83 37.90 37.80 37.86 1,838 +0.10(+0.25%)
Oct 11, 2022 37.76 37.76 37.76 37.76 14 +0.09(+0.23%)
Oct 10, 2022 37.68 37.68 37.68 37.68 282 -0.43(-1.13%)
Oct 07, 2022 38.29 38.29 38.10 38.11 482 -0.39(-1.01%)
Oct 06, 2022 38.53 38.61 38.50 38.50 749 -0.14(-0.36%)
Oct 05, 2022 38.38 38.64 38.38 38.64 713 -0.06(-0.16%)
Oct 04, 2022 38.62 38.70 38.60 38.70 330 +0.67(+1.77%)
Oct 03, 2022 37.91 38.03 37.91 38.03 293 +0.45(+1.19%)
Sep 30, 2022 37.95 37.95 37.58 37.58 263 -0.21(-0.55%)
Sep 29, 2022 37.70 37.79 37.70 37.79 217 -0.31(-0.81%)
Sep 28, 2022 37.87 38.10 37.87 38.10 353 +0.59(+1.58%)
Sep 27, 2022 37.70 37.70 37.51 37.51 497 -0.06(-0.16%)
Sep 26, 2022 37.76 37.76 37.53 37.57 2,354 -0.46(-1.20%)
Sep 23, 2022 37.98 38.02 37.98 38.02 613 -0.45(-1.18%)
Sep 22, 2022 38.48 38.48 38.48 38.48 282 -0.23(-0.58%)
Sep 21, 2022 38.87 38.87 38.70 38.70 488 -0.07(-0.19%)
Sep 20, 2022 38.82 38.82 38.74 38.78 1,158 -0.36(-0.91%)
Sep 19, 2022 39.13 39.13 39.13 39.13 146 +0.20(+0.50%)
Sep 16, 2022 38.94 38.94 38.94 38.94 263 +0.04(+0.09%)
Sep 15, 2022 38.90 38.90 38.90 38.90 178 -0.19(-0.48%)
Sep 14, 2022 39.26 39.26 39.09 39.09 248 +0.04(+0.10%)
Sep 13, 2022 39.21 39.21 39.05 39.05 274 -0.79(-1.98%)
Sep 12, 2022 39.83 39.84 39.83 39.84 192 +0.12(+0.29%)
Sep 09, 2022 39.72 39.72 39.72 39.72 210 +0.15(+0.39%)
Sep 08, 2022 39.42 39.57 39.42 39.57 324 +0.17(+0.44%)
Sep 07, 2022 39.39 39.39 39.39 39.39 52 +0.46(+1.18%)
Sep 06, 2022 38.92 38.93 38.92 38.93 500 -0.07(-0.18%)
Sep 02, 2022 39.39 39.39 39.00 39.00 139 -0.04(-0.09%)
Sep 01, 2022 39.04 39.04 39.04 39.04 81 +0.09(+0.24%)
Aug 31, 2022 38.94 38.95 38.76 38.95 2,781 -0.22(-0.57%)
Aug 30, 2022 39.17 39.17 39.17 39.17 15 -0.24(-0.61%)
Aug 29, 2022 39.49 39.49 39.41 39.41 338 -0.15(-0.38%)
Aug 26, 2022 39.82 39.85 39.56 39.56 871 -0.60(-1.49%)
Aug 25, 2022 40.16 40.16 40.16 40.16 48 +0.34(+0.86%)
Aug 24, 2022 39.82 39.82 39.82 39.82 164 +0.02(+0.04%)
Aug 23, 2022 39.78 39.81 39.78 39.80 439 +0.10(+0.26%)
Aug 22, 2022 39.78 39.78 39.70 39.70 595 -0.42(-1.04%)
Aug 19, 2022 40.15 40.15 40.09 40.12 1,312 -0.40(-0.99%)
Aug 18, 2022 40.52 40.55 40.52 40.52 458 +0.10(+0.25%)
Aug 17, 2022 40.54 40.54 40.42 40.42 242 -0.37(-0.91%)
Aug 16, 2022 40.81 40.81 40.76 40.79 858 -0.15(-0.37%)
Aug 15, 2022 40.94 40.94 40.94 40.94 154 -0.05(-0.13%)
Aug 12, 2022 40.93 40.99 40.93 40.99 380 +0.38(+0.93%)
Aug 11, 2022 40.61 40.61 40.61 40.61 115 -0.24(-0.59%)
Aug 10, 2022 40.83 40.85 40.78 40.85 1,755 +0.55(+1.36%)
Aug 09, 2022 40.31 40.31 40.31 40.31 77 -0.28(-0.69%)
Aug 08, 2022 40.58 40.58 40.58 40.58 133 +0.03(+0.07%)
Aug 05, 2022 40.49 40.56 40.40 40.56 957 -0.12(-0.30%)
Aug 04, 2022 40.68 40.68 40.68 40.68 96 +0.06(+0.15%)
Aug 03, 2022 40.62 40.62 40.62 40.62 136 +0.33(+0.83%)
Aug 02, 2022 40.37 40.37 40.29 40.29 391 -0.14(-0.34%)
Aug 01, 2022 40.44 40.44 40.42 40.42 312 +0.02(+0.05%)
Jul 29, 2022 40.30 40.40 40.30 40.40 389 +0.08(+0.19%)
Jul 28, 2022 40.33 40.33 40.33 40.33 0 +0.43(+1.09%)
Jul 27, 2022 39.89 39.89 39.89 39.89 158 +0.38(+0.97%)
Jul 26, 2022 39.64 39.64 39.51 39.51 174 -0.27(-0.67%)
Jul 25, 2022 39.78 39.78 39.78 39.78 411 -0.02(-0.04%)
Jul 22, 2022 39.92 40.03 39.79 39.79 688 -0.09(-0.22%)
Jul 21, 2022 39.63 39.88 39.63 39.88 214 +0.48(+1.23%)
Jul 20, 2022 39.51 39.51 39.40 39.40 368 +0.17(+0.43%)
Jul 19, 2022 39.23 39.23 39.23 39.23 56 +0.55(+1.43%)
Jul 18, 2022 38.67 38.67 38.67 38.67 211 -0.37(-0.94%)
Jul 15, 2022 39.04 39.04 39.04 39.04 214 +0.43(+1.13%)
Jul 14, 2022 38.60 38.60 38.60 38.60 70 -0.08(-0.20%)
Jul 13, 2022 38.62 38.68 38.59 38.68 1,097 -0.04(-0.12%)
Jul 12, 2022 38.67 38.72 38.67 38.72 329 +0.12(+0.31%)
Jul 11, 2022 38.60 38.60 38.60 38.60 247 -0.15(-0.39%)
Jul 08, 2022 38.58 38.75 38.58 38.75 532 +0.06(+0.16%)
Jul 07, 2022 38.45 38.69 38.45 38.69 461 +0.54(+1.40%)
Jul 06, 2022 38.19 38.19 38.12 38.15 461 -0.10(-0.26%)
Jul 05, 2022 38.25 38.25 38.25 38.25 32 -0.05(-0.14%)
Jul 01, 2022 38.31 38.31 38.31 38.31 111 +0.32(+0.83%)
Jun 30, 2022 37.84 38.04 37.84 37.99 3,318 +0.02(+0.06%)
Jun 29, 2022 37.93 38.02 37.93 37.97 1,141 -0.19(-0.49%)
Jun 28, 2022 38.15 38.15 38.15 38.15 239 -0.40(-1.05%)
Jun 27, 2022 38.59 38.59 38.56 38.56 204 -0.16(-0.40%)
Jun 24, 2022 38.61 38.71 38.61 38.71 173 +0.19(+0.49%)
Jun 23, 2022 38.53 38.53 38.53 38.53 216 +0.29(+0.75%)
Jun 22, 2022 38.24 38.31 38.24 38.24 1,258 -0.01(-0.03%)
Jun 21, 2022 38.58 38.58 38.25 38.25 1,227 -0.14(-0.36%)
Jun 17, 2022 38.24 38.39 38.24 38.39 571 +0.23(+0.60%)
Jun 16, 2022 38.00 38.16 37.95 38.16 3,601 -0.62(-1.61%)
Jun 15, 2022 38.66 38.82 38.45 38.78 1,881 +0.69(+1.81%)
Jun 14, 2022 38.21 38.29 37.81 38.09 1,946 +0.17(+0.45%)
Jun 13, 2022 37.79 38.25 37.79 37.92 933 -1.17(-2.98%)
Jun 10, 2022 38.97 39.09 38.97 39.09 380 -0.60(-1.52%)
Jun 09, 2022 39.89 39.89 39.69 39.69 515 -0.33(-0.83%)
Jun 08, 2022 40.09 40.09 40.02 40.02 1,218 -0.37(-0.91%)
Jun 07, 2022 40.20 40.39 40.20 40.39 491 +0.11(+0.28%)
Jun 06, 2022 40.47 40.47 40.28 40.28 225 -0.28(-0.68%)
Jun 03, 2022 40.60 40.60 40.55 40.55 866 -0.28(-0.69%)
Jun 02, 2022 40.75 40.84 40.74 40.84 1,021 +0.14(+0.35%)
Jun 01, 2022 40.72 40.77 40.69 40.69 2,604 -0.15(-0.36%)
May 31, 2022 40.86 40.86 40.74 40.84 1,523 -0.29(-0.71%)
May 27, 2022 40.88 41.13 40.88 41.13 1,122 +0.37(+0.92%)
May 26, 2022 40.67 40.76 40.67 40.76 296 +0.54(+1.34%)
May 25, 2022 39.95 40.22 39.95 40.22 926 +0.52(+1.31%)
May 24, 2022 39.54 39.70 39.54 39.70 1,059 +0.23(+0.57%)
May 23, 2022 39.47 39.47 39.47 39.47 436 +0.07(+0.17%)
May 20, 2022 39.51 39.51 39.31 39.40 1,040 -0.03(-0.07%)
May 19, 2022 39.27 39.43 39.27 39.43 728 +0.27(+0.69%)
May 18, 2022 39.19 39.19 39.12 39.16 855 -0.26(-0.66%)
May 17, 2022 39.44 39.44 39.42 39.42 1,455 -0.04(-0.09%)
May 16, 2022 39.52 39.54 39.46 39.46 667 -0.06(-0.15%)
May 13, 2022 39.55 39.64 39.45 39.51 4,033 +0.06(+0.15%)
May 12, 2022 39.50 39.53 39.31 39.46 1,267 -0.08(-0.20%)
May 11, 2022 39.62 39.62 39.53 39.53 1,960 -0.17(-0.42%)
May 10, 2022 39.86 39.86 39.59 39.70 1,421 +0.20(+0.50%)
May 09, 2022 39.62 39.62 39.51 39.51 333 -0.42(-1.05%)
May 06, 2022 39.86 39.93 39.85 39.93 1,363 -0.20(-0.49%)
May 05, 2022 40.10 40.12 40.10 40.12 467 -0.72(-1.76%)
May 04, 2022 40.84 40.84 40.84 40.84 307 +0.46(+1.15%)
May 03, 2022 40.41 40.45 40.34 40.38 928 +0.19(+0.47%)
May 02, 2022 40.25 40.25 40.07 40.19 1,065 -0.04(-0.10%)
Apr 29, 2022 40.39 40.44 40.23 40.23 686 -0.49(-1.21%)
Apr 28, 2022 40.71 40.72 40.71 40.72 431 +0.21(+0.53%)
Apr 27, 2022 40.70 40.70 40.51 40.51 192 -0.23(-0.55%)
Apr 26, 2022 40.75 40.81 40.74 40.74 459 +0.04(+0.10%)
Apr 25, 2022 40.68 40.69 40.68 40.69 970 +0.03(+0.06%)
Apr 22, 2022 40.75 40.75 40.63 40.67 567 -0.21(-0.51%)
Apr 21, 2022 40.98 40.98 40.87 40.87 274 -0.23(-0.57%)
Apr 20, 2022 41.20 41.20 41.11 41.11 517 +0.08(+0.18%)
Apr 19, 2022 41.03 41.03 41.03 41.03 326 +0.01(+0.02%)
Apr 18, 2022 41.02 41.08 40.99 41.02 2,089 -0.07(-0.16%)
Apr 14, 2022 41.09 41.09 41.09 41.09 247 -0.26(-0.62%)
Apr 13, 2022 41.24 41.35 41.24 41.35 999 +0.24(+0.59%)
Apr 12, 2022 41.26 41.26 41.11 41.11 320 +0.30(+0.72%)
Apr 11, 2022 40.96 40.96 40.81 40.81 827 -0.32(-0.78%)
Apr 08, 2022 41.18 41.18 41.13 41.13 1,145 -0.23(-0.55%)
Apr 07, 2022 41.50 41.50 41.36 41.36 826 -0.09(-0.21%)
Apr 06, 2022 41.42 41.44 41.42 41.44 478 -0.28(-0.66%)
Apr 05, 2022 41.72 41.72 41.72 41.72 143 -0.47(-1.12%)
Apr 04, 2022 42.06 42.19 42.06 42.19 358 +0.27(+0.65%)
Apr 01, 2022 41.85 41.92 41.85 41.92 526 +0.00(+0.00%)
Mar 31, 2022 42.01 42.01 41.92 41.92 480 -0.11(-0.25%)
Mar 30, 2022 42.02 42.02 42.02 42.02 325 -0.13(-0.31%)
Mar 29, 2022 41.93 42.15 41.93 42.15 745 +0.49(+1.17%)
Mar 28, 2022 41.49 41.67 41.49 41.67 494 +0.23(+0.54%)
Mar 25, 2022 41.65 41.65 41.44 41.44 415 -0.25(-0.60%)
Mar 24, 2022 41.69 41.69 41.69 41.69 298 +0.06(+0.14%)
Mar 23, 2022 41.63 41.63 41.63 41.63 20 -0.13(-0.31%)
Mar 22, 2022 41.56 41.76 41.56 41.76 869 +0.16(+0.38%)
Mar 21, 2022 41.62 41.62 41.60 41.60 432 -0.39(-0.93%)
Mar 18, 2022 41.80 41.99 41.80 41.99 771 +0.12(+0.29%)
Mar 17, 2022 41.72 41.87 41.72 41.87 752 +0.26(+0.62%)
Mar 16, 2022 41.46 41.61 41.15 41.61 655 +0.51(+1.24%)
Mar 15, 2022 41.00 41.13 41.00 41.10 2,981 +0.31(+0.77%)
Mar 14, 2022 40.99 40.99 40.79 40.79 564 -0.47(-1.13%)
Mar 11, 2022 41.35 41.35 41.26 41.26 859 -0.30(-0.72%)
Mar 10, 2022 41.58 41.60 41.55 41.55 1,266 -0.33(-0.78%)
Mar 09, 2022 41.75 41.88 41.75 41.88 1,281 +0.30(+0.73%)
Mar 08, 2022 41.74 41.74 41.58 41.58 525 -0.11(-0.27%)
Mar 07, 2022 41.89 41.91 41.69 41.69 1,023 -0.39(-0.94%)
Mar 04, 2022 42.11 42.11 42.08 42.08 245 -0.23(-0.55%)
Mar 03, 2022 42.35 42.35 42.32 42.32 349 -0.09(-0.22%)
Mar 02, 2022 42.42 42.42 42.41 42.41 499 +0.15(+0.36%)
Mar 01, 2022 42.34 42.34 42.26 42.26 668 -0.14(-0.34%)
Feb 28, 2022 42.35 42.40 42.35 42.40 482 +0.00(+0.01%)
Feb 25, 2022 42.26 42.40 42.25 42.40 842 +0.34(+0.81%)
Feb 24, 2022 42.06 42.06 42.06 42.06 625 +0.03(+0.08%)
Feb 23, 2022 42.09 42.09 42.03 42.03 394 +0.02(+0.04%)
Feb 22, 2022 42.07 42.11 41.99 42.01 1,717 -0.05(-0.13%)
Feb 18, 2022 42.06 0 -0.04(-0.08%)
Feb 17, 2022 42.07 42.10 42.07 42.10 711 -0.03(-0.06%)
Feb 16, 2022 42.12 42.12 42.12 42.12 185 +0.08(+0.19%)
Feb 15, 2022 42.07 42.09 42.02 42.04 271,397 +0.09(+0.21%)
Feb 14, 2022 41.99 41.99 41.96 41.96 845 -0.16(-0.38%)
Feb 11, 2022 42.33 42.33 42.12 42.12 1,051 -0.21(-0.49%)
Feb 10, 2022 42.59 42.59 42.33 42.33 961 -0.39(-0.91%)
Feb 09, 2022 42.75 42.75 42.71 42.71 460 +0.14(+0.34%)
Feb 08, 2022 42.58 42.59 42.56 42.57 1,228 +0.11(+0.27%)
Feb 07, 2022 42.48 42.48 42.46 42.46 256 -0.08(-0.18%)
Feb 04, 2022 42.58 42.58 42.54 42.54 908 -0.22(-0.51%)
Feb 03, 2022 42.83 42.75 42.75 936 -0.27(-0.62%)
Feb 02, 2022 43.03 43.03 43.02 43.02 844 +0.08(+0.18%)
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.