Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.42 44.51 44.39 44.50 22,569 +0.12(+0.26%)
Jun 29, 2023 44.51 44.51 44.35 44.38 48,738 -0.26(-0.58%)
Jun 28, 2023 44.59 44.65 44.54 44.64 10,704 +0.09(+0.21%)
Jun 27, 2023 44.63 44.67 44.50 44.55 31,641 -0.04(-0.08%)
Jun 26, 2023 44.57 44.62 44.54 44.58 140,557 +0.09(+0.20%)
Jun 23, 2023 44.59 44.59 44.48 44.50 29,435 +0.08(+0.17%)
Jun 22, 2023 44.49 44.54 44.40 44.42 16,442 -0.17(-0.38%)
Jun 21, 2023 44.47 44.59 44.43 44.59 18,268 +0.04(+0.10%)
Jun 20, 2023 44.51 44.58 44.51 44.55 18,329 +0.08(+0.17%)
Jun 16, 2023 44.44 44.48 44.38 44.47 11,911 -0.05(-0.10%)
Jun 15, 2023 44.46 44.53 44.45 44.52 31,447 -0.08(-0.19%)
May 08, 2023 44.62 44.67 44.60 44.60 90,815 -0.21(-0.47%)
May 05, 2023 44.77 44.81 44.75 44.81 23,365 -0.11(-0.25%)
May 04, 2023 44.92 45.02 44.92 44.92 27,941 -0.01(-0.03%)
May 03, 2023 44.88 44.94 44.83 44.94 14,475 +0.13(+0.28%)
May 02, 2023 44.54 44.81 44.53 44.81 19,985 +0.36(+0.81%)
May 01, 2023 44.72 44.72 44.43 44.45 20,780 -0.37(-0.82%)
Apr 28, 2023 44.79 44.83 44.76 44.82 9,309 +0.17(+0.39%)
Apr 27, 2023 44.65 44.66 44.63 44.64 15,314 -0.13(-0.28%)
Apr 26, 2023 44.92 44.93 44.77 44.77 4,890 -0.10(-0.23%)
Apr 25, 2023 44.78 44.89 44.78 44.87 39,144 +0.27(+0.60%)
Apr 24, 2023 44.53 44.61 44.53 44.61 5,507 +0.14(+0.32%)
Apr 21, 2023 44.60 44.61 44.44 44.46 10,248 -0.04(-0.09%)
Apr 20, 2023 44.48 44.54 44.48 44.50 11,384 +0.13(+0.29%)
Apr 19, 2023 44.36 44.38 44.31 44.38 7,586 -0.03(-0.08%)
Apr 18, 2023 44.38 44.92 44.38 44.41 189,710 +0.04(+0.08%)
Apr 17, 2023 44.43 44.45 44.36 44.37 7,445 -0.19(-0.42%)
Apr 14, 2023 44.61 44.61 44.53 44.56 19,295 -0.15(-0.34%)
Apr 13, 2023 44.82 44.82 44.71 44.71 6,359 -0.04(-0.09%)
Apr 12, 2023 44.76 44.77 44.71 44.75 5,627 +0.02(+0.05%)
Apr 11, 2023 44.70 44.73 44.68 44.73 5,351 -0.02(-0.05%)
Apr 10, 2023 44.82 44.83 44.71 44.75 11,388 -0.24(-0.53%)
Apr 06, 2023 45.01 45.05 44.99 44.99 5,626 -0.05(-0.12%)
Apr 05, 2023 44.96 45.05 44.95 45.04 28,478 +0.20(+0.44%)
Apr 04, 2023 44.61 44.87 44.61 44.84 7,351 +0.17(+0.37%)
Apr 03, 2023 44.53 44.72 44.53 44.68 2,416 +0.14(+0.32%)
Mar 31, 2023 44.38 44.53 44.37 44.53 6,194 +0.20(+0.45%)
Mar 30, 2023 44.25 44.34 44.25 44.34 21,762 +0.08(+0.18%)
Mar 29, 2023 44.16 44.27 44.15 44.26 10,427 -0.01(-0.03%)
Mar 28, 2023 44.27 44.29 44.22 44.27 11,590 -0.02(-0.05%)
Mar 27, 2023 44.41 44.45 44.30 44.30 25,873 -0.37(-0.82%)
Mar 24, 2023 44.65 44.69 44.61 44.66 232,327 +0.08(+0.17%)
Mar 23, 2023 44.42 44.61 44.42 44.59 59,883 +0.13(+0.29%)
Mar 22, 2023 44.14 44.46 44.14 44.46 3,658 +0.25(+0.56%)
Mar 21, 2023 44.22 44.29 44.19 44.21 6,043 -0.18(-0.41%)
Mar 20, 2023 44.51 44.51 44.37 44.39 13,382 -0.08(-0.19%)
Mar 17, 2023 44.35 44.53 44.35 44.48 15,268 +0.22(+0.50%)
Mar 16, 2023 44.48 44.54 44.21 44.26 33,736 -0.09(-0.20%)
Mar 15, 2023 44.39 44.46 44.29 44.34 7,354 +0.28(+0.63%)
Mar 14, 2023 44.20 44.20 44.03 44.07 18,152 -0.21(-0.47%)
Mar 13, 2023 44.49 44.49 44.22 44.28 38,178 +0.27(+0.61%)
Mar 10, 2023 43.83 44.03 43.83 44.01 15,338 +0.48(+1.10%)
Mar 09, 2023 43.47 43.59 43.45 43.53 6,233 +0.02(+0.05%)
Mar 08, 2023 43.59 43.63 43.48 43.51 632,343 -0.02(-0.04%)
Mar 07, 2023 43.58 43.61 43.52 43.53 7,626 +0.03(+0.07%)
Mar 06, 2023 43.62 43.63 43.50 43.50 30,043 +0.01(+0.03%)
Mar 03, 2023 43.40 43.49 43.35 43.49 6,487 +0.21(+0.49%)
Mar 02, 2023 43.26 43.29 43.26 43.28 3,756 -0.19(-0.43%)
Mar 01, 2023 43.48 43.50 43.45 43.47 8,553 -0.14(-0.32%)
Feb 28, 2023 43.49 43.62 43.49 43.60 3,005 +0.06(+0.13%)
Feb 27, 2023 43.57 43.57 43.52 43.55 2,234 -0.02(-0.05%)
Feb 24, 2023 43.57 43.60 43.50 43.57 19,150 -0.13(-0.29%)
Feb 23, 2023 43.59 43.71 43.59 43.70 52,820 +0.12(+0.28%)
Feb 22, 2023 43.55 43.63 43.55 43.58 6,109 +0.03(+0.07%)
Feb 21, 2023 43.68 43.68 43.55 43.55 31,377 -0.29(-0.66%)
Feb 17, 2023 43.69 43.84 43.68 43.84 4,798 +0.01(+0.02%)
Feb 16, 2023 43.79 43.85 43.79 43.83 19,168 -0.13(-0.30%)
Feb 15, 2023 43.97 44.01 43.95 43.96 25,109 -0.09(-0.21%)
Feb 14, 2023 44.08 44.11 44.02 44.05 90,281 -0.10(-0.22%)
Feb 13, 2023 44.06 44.15 44.06 44.15 26,608 +0.04(+0.09%)
Feb 10, 2023 44.20 44.21 44.10 44.11 10,188 -0.14(-0.31%)
Feb 09, 2023 44.45 44.45 44.25 44.25 93,629 -0.07(-0.16%)
Feb 08, 2023 44.28 44.32 44.23 44.32 13,195 +0.03(+0.07%)
Feb 07, 2023 44.31 44.39 44.27 44.29 7,046 -0.13(-0.30%)
Feb 06, 2023 44.45 44.46 44.42 44.42 4,087 -0.29(-0.65%)
Feb 03, 2023 44.72 44.77 44.71 44.71 9,901 -0.19(-0.42%)
Feb 02, 2023 44.93 44.99 44.90 44.90 15,423 +0.12(+0.26%)
Feb 01, 2023 44.59 44.79 44.58 44.79 6,103 +0.26(+0.59%)
Jan 31, 2023 44.51 44.52 44.49 44.52 182,049 +0.06(+0.13%)
Jan 30, 2023 44.52 44.52 44.45 44.47 6,509 -0.07(-0.16%)
Jan 27, 2023 44.47 44.55 44.47 44.54 7,147 -0.04(-0.09%)
Jan 26, 2023 44.60 44.63 44.56 44.58 3,618 -0.06(-0.13%)
Jan 25, 2023 44.61 44.65 44.61 44.64 31,845 +0.08(+0.18%)
Jan 24, 2023 44.38 44.56 44.38 44.56 4,610 +0.15(+0.33%)
Jan 23, 2023 44.38 44.46 44.38 44.41 11,032 -0.12(-0.27%)
Jan 20, 2023 44.56 44.58 44.51 44.53 96,428 -0.20(-0.45%)
Jan 19, 2023 44.74 44.75 44.69 44.73 12,757 +0.03(+0.07%)
Jan 18, 2023 44.67 44.71 44.67 44.70 17,803 +0.27(+0.61%)
Jan 17, 2023 44.33 44.44 44.33 44.43 28,249 -0.06(-0.13%)
Jan 13, 2023 44.54 44.54 44.49 44.49 13,580 -0.04(-0.09%)
Jan 12, 2023 44.32 44.52 44.24 44.52 32,476 +0.37(+0.84%)
Jan 11, 2023 44.08 44.15 44.07 44.15 79,956 +0.13(+0.30%)
Jan 10, 2023 44.03 44.07 43.98 44.02 27,216 -0.06(-0.15%)
Jan 09, 2023 43.97 44.12 43.96 44.09 4,497 +0.10(+0.22%)
Jan 06, 2023 43.59 43.99 43.59 43.99 14,925 +0.38(+0.86%)
Jan 05, 2023 43.48 43.61 43.48 43.61 3,747 +0.08(+0.18%)
Jan 04, 2023 43.58 43.59 43.46 43.53 18,162 +0.23(+0.52%)
Jan 03, 2023 43.42 43.42 43.29 43.31 5,542 +0.17(+0.40%)
Dec 30, 2022 43.18 43.21 43.07 43.13 23,170 -0.18(-0.42%)
Dec 29, 2022 43.20 43.33 43.20 43.32 10,004 +0.13(+0.30%)
Dec 28, 2022 43.25 43.27 43.16 43.19 21,841 -0.14(-0.33%)
Dec 27, 2022 43.33 43.41 43.32 43.33 27,890 -0.20(-0.46%)
Dec 23, 2022 43.54 43.57 43.52 43.53 10,757 -0.16(-0.36%)
Dec 22, 2022 43.67 43.72 43.67 43.69 32,416 +0.00(+0.00%)
Dec 21, 2022 43.73 43.82 43.67 43.69 62,257 +0.00(+0.01%)
Dec 20, 2022 43.67 43.73 43.67 43.68 8,456 -0.26(-0.60%)
Dec 19, 2022 44.01 44.01 43.92 43.95 11,012 -0.25(-0.58%)
Dec 16, 2022 44.06 44.21 44.06 44.20 7,531 -0.07(-0.16%)
Dec 15, 2022 44.25 44.34 44.22 44.27 46,862 +0.11(+0.26%)
Dec 14, 2022 44.09 44.16 44.08 44.16 19,724 +0.18(+0.42%)
Dec 13, 2022 44.08 44.13 43.98 43.98 29,375 +0.19(+0.44%)
Dec 12, 2022 43.90 43.93 43.75 43.78 20,085 -0.08(-0.17%)
Dec 09, 2022 43.97 43.97 43.86 43.86 7,687 -0.23(-0.51%)
Dec 08, 2022 44.04 44.11 44.04 44.08 16,977 -0.02(-0.05%)
Dec 07, 2022 43.94 44.11 43.94 44.11 9,669 +0.27(+0.63%)
Dec 06, 2022 43.75 43.84 43.74 43.83 7,906 +0.07(+0.15%)
Dec 05, 2022 43.82 43.84 43.73 43.77 8,184 -0.09(-0.20%)
Dec 02, 2022 43.73 43.86 43.73 43.86 3,782 +0.10(+0.23%)
Dec 01, 2022 43.58 43.76 43.57 43.76 17,256 +0.45(+1.05%)
Nov 30, 2022 43.14 43.30 43.14 43.30 2,958 +0.08(+0.19%)
Nov 29, 2022 43.28 43.28 43.22 43.22 5,153 -0.08(-0.18%)
Nov 28, 2022 43.35 43.37 43.29 43.30 4,126 +0.01(+0.03%)
Nov 25, 2022 43.26 43.29 43.26 43.29 2,090 +0.04(+0.08%)
Nov 23, 2022 43.12 43.27 43.12 43.25 12,502 +0.22(+0.52%)
Nov 22, 2022 42.98 43.05 42.98 43.03 140,553 +0.11(+0.26%)
Nov 21, 2022 42.99 43.01 42.92 42.92 97,015 -0.04(-0.09%)
Nov 18, 2022 43.01 43.02 42.95 42.95 89,669 -0.10(-0.24%)
Nov 17, 2022 43.03 43.11 42.99 43.06 185,719 -0.09(-0.20%)
Nov 16, 2022 43.01 43.15 43.01 43.14 54,546 +0.30(+0.70%)
Nov 15, 2022 42.75 42.84 42.74 42.84 14,806 +0.25(+0.58%)
Nov 14, 2022 42.63 42.63 42.57 42.60 10,457 -0.10(-0.24%)
Nov 11, 2022 42.68 42.71 42.68 42.70 8,007 +0.22(+0.52%)
Nov 10, 2022 42.24 42.48 42.24 42.48 100,037 +0.54(+1.29%)
Nov 09, 2022 41.86 41.97 41.86 41.94 7,478 +0.04(+0.10%)
Nov 08, 2022 41.80 41.92 41.80 41.90 9,199 +0.07(+0.17%)
Nov 07, 2022 41.87 41.88 41.82 41.82 9,700 -0.04(-0.09%)
Nov 04, 2022 42.01 42.01 41.86 41.86 7,584 -0.17(-0.40%)
Nov 03, 2022 41.94 42.06 41.94 42.03 1,351 -0.09(-0.21%)
Nov 02, 2022 42.20 42.24 42.10 42.12 3,060 -0.02(-0.05%)
Nov 01, 2022 42.27 42.27 42.13 42.15 5,052 +0.04(+0.09%)
Oct 31, 2022 42.16 42.19 42.05 42.11 18,397 -0.12(-0.28%)
Oct 28, 2022 42.27 42.29 42.21 42.23 2,852 -0.01(-0.03%)
Oct 27, 2022 42.19 42.31 42.19 42.24 21,029 +0.19(+0.45%)
Oct 26, 2022 41.99 42.09 41.99 42.05 21,592 +0.18(+0.43%)
Oct 25, 2022 41.79 41.88 41.78 41.87 12,884 +0.32(+0.78%)
Oct 24, 2022 41.62 41.62 41.55 41.55 12,185 -0.06(-0.15%)
Oct 21, 2022 41.53 41.65 41.50 41.61 6,671 -0.15(-0.35%)
Oct 20, 2022 41.89 41.89 41.76 41.76 1,219 -0.25(-0.59%)
Oct 19, 2022 42.07 42.12 42.01 42.01 13,075 -0.20(-0.47%)
Oct 18, 2022 42.20 42.23 42.19 42.20 9,667 -0.01(-0.02%)
Oct 17, 2022 42.26 42.27 42.13 42.21 5,383 +0.02(+0.04%)
Oct 14, 2022 42.33 42.33 42.18 42.20 8,517 -0.19(-0.44%)
Oct 13, 2022 42.26 42.43 42.26 42.39 12,152 -0.11(-0.26%)
Oct 12, 2022 42.40 42.52 42.40 42.50 6,461 -0.01(-0.03%)
Oct 11, 2022 42.59 42.59 42.51 42.51 1,157 -0.01(-0.03%)
Oct 10, 2022 42.61 42.62 42.52 42.52 9,124 -0.16(-0.38%)
Oct 07, 2022 42.69 42.72 42.69 42.69 2,499 -0.17(-0.40%)
Oct 06, 2022 42.91 42.95 42.85 42.86 63,594 -0.13(-0.31%)
Oct 05, 2022 43.00 43.01 42.93 42.99 9,563 -0.08(-0.19%)
Oct 04, 2022 43.06 43.11 43.06 43.07 11,067 +0.20(+0.46%)
Oct 03, 2022 42.86 42.97 42.82 42.88 8,896 +0.17(+0.41%)
Sep 30, 2022 42.89 42.89 42.70 42.70 3,711 -0.17(-0.40%)
Sep 29, 2022 42.86 42.93 42.83 42.87 13,885 -0.01(-0.01%)
Sep 28, 2022 42.74 42.88 42.69 42.88 14,861 +0.25(+0.58%)
Sep 27, 2022 42.74 42.74 42.62 42.63 3,866 -0.30(-0.71%)
Sep 26, 2022 43.12 43.12 42.93 42.93 7,448 -0.37(-0.86%)
Sep 23, 2022 43.34 43.34 43.28 43.31 3,217 -0.18(-0.41%)
Sep 22, 2022 43.61 43.61 43.49 43.49 13,624 -0.24(-0.56%)
Sep 21, 2022 43.67 43.74 43.63 43.73 11,546 +0.09(+0.21%)
Sep 20, 2022 43.65 43.65 43.62 43.64 8,390 -0.10(-0.24%)
Sep 19, 2022 43.73 43.79 43.73 43.74 17,273 -0.11(-0.26%)
Sep 16, 2022 43.80 43.87 43.80 43.85 11,658 -0.05(-0.11%)
Sep 15, 2022 43.91 43.91 43.90 43.90 199 -0.09(-0.21%)
Sep 14, 2022 43.97 44.00 43.95 43.99 37,271 -0.06(-0.13%)
Sep 13, 2022 44.02 44.09 44.02 44.05 5,859 -0.08(-0.19%)
Sep 12, 2022 44.19 44.23 44.13 44.13 8,032 +0.00(+0.01%)
Sep 09, 2022 44.16 44.19 44.11 44.13 68,651 -0.03(-0.07%)
Sep 08, 2022 44.18 44.23 44.16 44.16 148,963 +0.02(+0.05%)
Sep 07, 2022 44.04 44.14 44.04 44.14 46,111 +0.04(+0.10%)
Sep 06, 2022 44.15 44.15 44.09 44.09 4,663 -0.13(-0.30%)
Sep 02, 2022 44.21 44.23 44.21 44.23 3,484 -0.03(-0.07%)
Sep 01, 2022 44.25 44.29 44.23 44.26 7,338 -0.19(-0.42%)
Aug 31, 2022 44.53 44.53 44.44 44.44 1,819 -0.15(-0.33%)
Aug 30, 2022 44.57 44.59 44.57 44.59 357 -0.05(-0.11%)
Aug 29, 2022 44.67 44.67 44.64 44.64 341 -0.12(-0.27%)
Aug 26, 2022 44.73 44.77 44.73 44.76 992 +0.06(+0.13%)
Aug 25, 2022 44.62 44.71 44.61 44.70 2,209 +0.09(+0.19%)
Aug 24, 2022 44.65 44.65 44.58 44.62 642 -0.08(-0.18%)
Aug 23, 2022 44.75 44.76 44.69 44.70 761 -0.10(-0.22%)
Aug 22, 2022 44.78 44.79 44.78 44.79 124 -0.18(-0.40%)
Aug 19, 2022 44.98 44.98 44.97 44.97 1,001 -0.15(-0.33%)
Aug 18, 2022 45.14 45.14 45.11 45.12 3,835 -0.06(-0.12%)
Aug 17, 2022 45.18 45.18 45.16 45.18 714 -0.12(-0.27%)
Aug 16, 2022 45.28 45.31 45.28 45.30 1,612 +0.03(+0.06%)
Aug 15, 2022 45.26 45.28 45.26 45.27 816 +0.09(+0.20%)
Aug 12, 2022 45.17 45.21 45.17 45.18 254 +0.03(+0.07%)
Aug 11, 2022 45.29 45.29 45.15 45.15 1,184 -0.12(-0.26%)
Aug 10, 2022 45.27 45.27 45.27 45.27 869 +0.00(+0.01%)
Aug 09, 2022 45.26 45.26 45.26 45.26 81 +0.02(+0.05%)
Aug 08, 2022 45.21 45.24 45.21 45.24 2,167 -0.04(-0.09%)
Aug 05, 2022 45.29 45.33 45.26 45.28 13,752 -0.18(-0.39%)
Aug 04, 2022 45.46 45.46 45.46 45.46 537 +0.07(+0.16%)
Aug 03, 2022 45.24 45.38 45.24 45.38 596 +0.00(+0.00%)
Aug 02, 2022 45.64 45.66 45.38 45.38 2,975 -0.19(-0.42%)
Aug 01, 2022 45.57 45.57 45.57 45.57 22 +0.15(+0.33%)
Jul 29, 2022 45.35 45.48 45.35 45.42 2,554 +0.14(+0.32%)
Jul 28, 2022 45.28 45.50 45.28 45.28 4,931 +0.20(+0.43%)
Jul 27, 2022 45.09 45.09 45.09 45.09 215 +0.02(+0.04%)
Jul 26, 2022 45.09 45.09 45.07 45.07 241 -0.02(-0.05%)
Jul 25, 2022 45.10 45.10 45.09 45.09 696 +0.05(+0.11%)
Jul 22, 2022 45.06 45.06 45.04 45.04 111 +0.29(+0.66%)
Jul 21, 2022 44.70 44.74 44.70 44.74 222 +0.18(+0.41%)
Jul 20, 2022 44.56 44.56 44.56 44.56 7 -0.01(-0.03%)
Jul 19, 2022 44.57 44.59 44.57 44.57 799 -0.04(-0.09%)
Jul 18, 2022 44.56 44.61 44.56 44.61 503 +0.03(+0.07%)
Jul 15, 2022 44.57 44.58 44.57 44.58 270 -0.01(-0.03%)
Jul 14, 2022 44.51 44.59 44.51 44.59 3,266 -0.04(-0.10%)
Jul 13, 2022 44.43 44.64 44.43 44.64 2,826 +0.07(+0.16%)
Jul 12, 2022 44.62 44.62 44.56 44.56 1,293 +0.13(+0.29%)
Jul 11, 2022 44.47 44.47 44.43 44.43 2,526 +0.07(+0.15%)
Jul 08, 2022 44.39 44.39 44.37 44.37 454 -0.10(-0.23%)
Jul 07, 2022 44.47 44.48 44.47 44.47 3,184 -0.15(-0.34%)
Jul 06, 2022 44.78 44.78 44.63 44.63 109 -0.10(-0.23%)
Jul 05, 2022 44.78 44.78 44.73 44.73 521 +0.15(+0.34%)
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.