Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 44.50 44.94 44.10 44.90 329,578 +0.54(+1.23%)
May 05, 2023 44.02 44.49 43.61 44.36 330,943 +0.84(+1.94%)
May 04, 2023 43.64 43.86 42.98 43.51 311,915 -0.37(-0.84%)
May 03, 2023 43.55 44.96 43.55 43.88 512,712 +0.45(+1.03%)
May 02, 2023 43.92 44.25 42.88 43.43 782,000 -0.53(-1.21%)
May 01, 2023 44.70 45.31 43.92 43.97 407,723 -0.92(-2.06%)
Apr 28, 2023 44.27 45.08 44.27 44.89 309,190 +0.58(+1.31%)
Apr 27, 2023 43.92 44.46 43.65 44.31 481,702 +0.38(+0.86%)
Apr 26, 2023 44.63 44.80 43.73 43.93 927,313 -1.32(-2.92%)
Apr 25, 2023 46.19 46.30 45.20 45.25 626,519 -0.35(-0.77%)
Apr 24, 2023 46.34 46.34 45.16 45.60 490,830 -0.80(-1.72%)
Apr 21, 2023 46.56 46.56 45.81 46.40 378,317 +0.01(+0.02%)
Apr 20, 2023 47.10 47.10 46.27 46.39 518,525 -1.24(-2.61%)
Apr 19, 2023 46.98 47.94 46.83 47.63 245,579 +0.52(+1.11%)
Apr 18, 2023 47.45 47.55 46.86 47.10 411,337 -0.34(-0.72%)
Apr 17, 2023 47.27 47.57 46.99 47.44 538,125 +0.17(+0.37%)
Apr 14, 2023 47.66 47.88 46.82 47.27 383,957 -0.35(-0.73%)
Apr 13, 2023 47.43 47.89 46.62 47.62 422,931 +0.15(+0.31%)
Apr 12, 2023 48.51 48.51 47.33 47.47 445,024 -0.60(-1.25%)
Apr 11, 2023 48.25 48.48 47.73 48.08 533,291 -0.13(-0.26%)
Apr 10, 2023 47.35 48.68 47.24 48.20 564,306 +0.86(+1.83%)
Apr 06, 2023 47.26 47.45 46.87 47.34 267,393 +0.25(+0.54%)
Apr 05, 2023 46.91 47.19 46.26 47.08 365,345 +0.01(+0.02%)
Apr 04, 2023 47.21 47.25 46.41 47.08 407,160 -0.18(-0.39%)
Apr 03, 2023 47.79 48.01 46.75 47.26 561,928 -0.81(-1.68%)
Mar 31, 2023 46.98 48.16 46.96 48.07 710,575 +1.39(+2.97%)
Mar 30, 2023 46.83 47.09 46.48 46.68 324,182 +0.33(+0.71%)
Mar 29, 2023 45.74 46.40 45.56 46.35 381,070 +0.91(+2.01%)
Mar 28, 2023 45.80 46.20 45.23 45.43 482,752 -0.74(-1.60%)
Mar 27, 2023 45.65 46.30 45.34 46.17 351,029 +0.63(+1.39%)
Mar 24, 2023 45.20 45.60 44.12 45.54 723,738 +0.17(+0.39%)
Mar 23, 2023 46.14 46.20 44.97 45.37 640,360 -0.50(-1.08%)
Mar 22, 2023 47.41 47.63 45.83 45.86 665,928 -2.01(-4.20%)
Mar 21, 2023 48.16 48.45 47.60 47.87 617,843 +0.05(+0.10%)
Mar 20, 2023 47.67 48.42 47.35 47.82 671,262 +0.25(+0.53%)
Mar 17, 2023 47.72 47.80 46.83 47.57 1,301,272 -0.26(-0.55%)
Mar 16, 2023 46.51 47.89 46.45 47.83 615,018 +0.71(+1.50%)
Mar 15, 2023 45.76 47.27 45.60 47.12 1,002,042 +0.45(+0.96%)
Mar 14, 2023 47.45 47.71 45.78 46.68 693,355 +0.23(+0.50%)
Mar 13, 2023 45.71 46.74 45.41 46.44 845,061 +0.14(+0.29%)
Mar 10, 2023 46.19 46.81 45.41 46.31 862,294 -0.16(-0.33%)
Mar 09, 2023 46.63 47.43 46.12 46.46 521,635 +0.29(+0.63%)
Mar 08, 2023 44.87 46.19 44.87 46.17 572,333 +1.41(+3.15%)
Mar 07, 2023 45.03 45.24 44.50 44.76 655,753 -0.39(-0.86%)
Mar 06, 2023 45.72 45.72 44.67 45.15 604,271 -0.40(-0.87%)
Mar 03, 2023 45.48 45.85 45.22 45.55 343,097 +0.34(+0.75%)
Mar 02, 2023 44.49 45.21 44.49 45.21 425,004 +0.47(+1.04%)
Mar 01, 2023 44.16 45.26 44.12 44.74 447,271 +0.36(+0.80%)
Feb 28, 2023 44.45 44.83 44.37 44.39 560,946 -0.21(-0.47%)
Feb 27, 2023 45.06 45.33 44.29 44.60 310,051 +0.18(+0.41%)
Feb 24, 2023 44.19 44.51 43.84 44.42 311,068 -0.23(-0.52%)
Feb 23, 2023 44.72 45.22 44.16 44.65 332,044 +0.23(+0.52%)
Feb 22, 2023 44.12 45.17 44.12 44.42 484,837 +0.30(+0.68%)
Feb 21, 2023 44.72 44.90 43.69 44.12 510,223 -1.29(-2.84%)
Feb 17, 2023 46.03 46.03 45.00 45.41 733,690 -0.35(-0.76%)
Feb 16, 2023 46.02 46.64 45.74 45.75 914,270 -0.93(-2.00%)
Feb 15, 2023 45.60 46.70 45.60 46.69 641,616 +0.73(+1.59%)
Feb 14, 2023 46.11 46.98 45.49 45.96 536,876 -0.18(-0.40%)
Feb 13, 2023 45.96 46.25 45.71 46.14 407,266 +0.17(+0.38%)
Feb 10, 2023 45.50 46.16 45.50 45.97 336,496 +0.24(+0.53%)
Feb 09, 2023 46.31 46.49 45.43 45.73 396,435 -0.30(-0.65%)
Feb 08, 2023 45.94 46.32 45.73 46.02 339,383 -0.25(-0.54%)
Feb 07, 2023 45.65 46.44 45.44 46.27 556,086 +0.52(+1.13%)
Feb 06, 2023 46.65 46.78 45.49 45.75 554,282 -1.41(-3.00%)
Feb 03, 2023 47.59 47.87 46.95 47.17 367,104 -0.75(-1.57%)
Feb 02, 2023 47.85 48.61 47.70 47.92 531,514 +0.59(+1.24%)
Feb 01, 2023 46.68 47.64 45.92 47.33 444,390 +0.26(+0.55%)
Jan 31, 2023 46.13 47.34 45.53 47.07 526,863 +0.78(+1.68%)
Jan 30, 2023 46.43 46.72 45.78 46.29 461,938 -0.61(-1.29%)
Jan 27, 2023 46.12 46.98 45.97 46.90 313,954 +0.73(+1.58%)
Jan 26, 2023 45.24 46.21 45.23 46.17 309,848 +1.35(+3.00%)
Jan 25, 2023 44.22 44.90 43.95 44.82 218,929 +0.42(+0.95%)
Jan 24, 2023 44.61 45.00 44.00 44.40 333,387 -0.50(-1.11%)
Jan 23, 2023 44.11 45.02 44.01 44.90 488,624 +0.73(+1.65%)
Jan 20, 2023 42.89 44.25 42.33 44.17 560,585 +1.47(+3.45%)
Jan 19, 2023 42.50 42.96 42.27 42.70 345,431 +0.04(+0.09%)
Jan 18, 2023 42.34 42.82 42.15 42.66 707,521 +0.32(+0.75%)
Jan 17, 2023 42.86 43.13 42.26 42.34 398,550 -0.32(-0.74%)
Jan 13, 2023 42.90 42.90 42.44 42.66 265,274 -0.42(-0.98%)
Jan 12, 2023 43.14 43.14 42.55 43.08 302,906 +0.12(+0.29%)
Jan 11, 2023 41.95 43.05 41.88 42.96 266,807 +1.39(+3.35%)
Jan 10, 2023 42.57 42.57 41.33 41.56 452,004 -1.10(-2.57%)
Jan 09, 2023 42.92 42.92 42.35 42.66 344,732 -0.13(-0.31%)
Jan 06, 2023 41.94 42.96 41.38 42.79 433,210 +1.24(+2.99%)
Jan 05, 2023 42.33 42.67 41.41 41.55 350,865 -1.14(-2.68%)
Jan 04, 2023 42.59 43.02 42.36 42.70 345,489 +0.48(+1.14%)
Jan 03, 2023 42.80 42.92 42.01 42.22 308,459 -0.09(-0.20%)
Dec 30, 2022 42.64 42.68 41.97 42.30 347,622 -0.64(-1.50%)
Dec 29, 2022 42.30 43.21 42.30 42.95 328,546 +1.06(+2.53%)
Dec 28, 2022 42.76 43.20 41.87 41.89 369,196 -0.70(-1.65%)
Dec 27, 2022 43.18 43.25 42.51 42.59 191,136 -0.56(-1.29%)
Dec 23, 2022 42.62 43.15 42.52 43.15 155,746 +0.55(+1.29%)
Dec 22, 2022 42.10 42.66 41.65 42.60 248,688 +0.10(+0.23%)
Dec 21, 2022 42.16 42.97 41.92 42.50 411,563 +0.48(+1.14%)
Dec 20, 2022 41.36 42.28 40.63 42.02 513,355 +0.16(+0.39%)
Dec 19, 2022 42.74 43.12 41.57 41.86 430,475 -1.04(-2.43%)
Dec 16, 2022 42.95 43.51 42.17 42.90 978,795 -0.78(-1.79%)
Dec 15, 2022 44.39 44.39 43.23 43.69 403,279 -1.32(-2.93%)
Dec 14, 2022 45.24 45.66 44.66 45.00 514,389 +0.33(+0.74%)
Dec 13, 2022 45.70 46.43 44.50 44.67 677,784 +0.18(+0.40%)
Dec 12, 2022 43.77 44.51 43.41 44.49 498,668 +0.71(+1.62%)
Dec 09, 2022 43.82 44.23 43.67 43.79 301,133 -0.10(-0.23%)
Dec 08, 2022 43.67 44.00 43.32 43.89 280,526 +0.34(+0.77%)
Dec 07, 2022 42.21 43.69 42.21 43.55 335,571 +1.34(+3.18%)
Dec 06, 2022 43.39 43.64 41.88 42.21 403,250 -1.29(-2.96%)
Dec 05, 2022 44.21 44.21 43.26 43.50 468,366 -0.96(-2.16%)
Dec 02, 2022 44.02 44.89 43.76 44.46 319,099 +0.15(+0.34%)
Dec 01, 2022 44.96 45.27 44.18 44.31 228,809 -0.24(-0.54%)
Nov 30, 2022 43.28 44.57 42.77 44.55 750,165 +0.87(+1.98%)
Nov 29, 2022 43.32 43.92 43.27 43.68 227,524 +0.31(+0.71%)
Nov 28, 2022 44.73 44.77 43.15 43.38 350,304 -1.68(-3.72%)
Nov 25, 2022 44.95 45.25 44.88 45.05 97,494 +0.12(+0.27%)
Nov 23, 2022 44.69 45.12 44.42 44.93 279,133 +0.03(+0.06%)
Nov 22, 2022 44.35 44.94 44.21 44.91 262,978 +0.89(+2.03%)
Nov 21, 2022 43.74 44.18 43.71 44.01 351,003 +0.06(+0.13%)
Nov 18, 2022 43.85 44.15 43.38 43.95 347,997 +0.74(+1.70%)
Nov 17, 2022 42.60 43.22 42.45 43.22 321,988 -0.23(-0.54%)
Nov 16, 2022 43.59 43.67 43.19 43.45 362,869 -0.35(-0.81%)
Nov 15, 2022 43.86 44.60 43.55 43.80 483,667 +0.54(+1.25%)
Nov 14, 2022 44.48 44.48 43.25 43.26 602,845 -1.44(-3.21%)
Nov 11, 2022 44.65 44.88 43.96 44.70 444,198 +0.04(+0.08%)
Nov 10, 2022 42.91 44.83 42.91 44.66 919,610 +2.96(+7.09%)
Nov 09, 2022 42.24 42.66 41.69 41.71 471,069 -0.66(-1.56%)
Nov 08, 2022 42.33 42.79 42.03 42.37 559,530 -0.06(-0.13%)
Nov 07, 2022 41.76 42.59 41.65 42.43 394,218 +0.94(+2.27%)
Nov 04, 2022 40.67 41.55 40.53 41.48 481,364 +1.11(+2.75%)
Nov 03, 2022 40.16 40.80 39.95 40.37 564,265 -0.38(-0.94%)
Nov 02, 2022 41.26 42.39 40.75 40.76 896,510 -0.85(-2.04%)
Nov 01, 2022 41.84 41.98 41.24 41.60 527,716 +0.13(+0.31%)
Oct 31, 2022 41.56 41.79 41.13 41.47 587,580 -0.60(-1.42%)
Oct 28, 2022 41.64 42.37 41.28 42.07 684,251 +0.58(+1.39%)
Oct 27, 2022 41.54 41.79 40.96 41.49 604,162 +0.57(+1.39%)
Oct 26, 2022 41.87 42.13 40.62 40.92 924,061 -0.98(-2.34%)
Oct 25, 2022 40.69 42.28 39.09 41.90 1,082,861 +0.48(+1.17%)
Oct 24, 2022 41.60 42.04 41.15 41.42 339,628 +0.13(+0.32%)
Oct 21, 2022 40.96 41.42 40.53 41.29 622,224 +0.43(+1.05%)
Oct 20, 2022 41.16 41.66 40.72 40.86 303,278 -0.21(-0.50%)
Oct 19, 2022 40.91 41.32 40.51 41.06 533,643 -0.82(-1.96%)
Oct 18, 2022 41.05 42.42 40.72 41.88 1,164,378 +2.14(+5.40%)
Oct 17, 2022 40.14 40.50 39.58 39.74 562,713 +0.17(+0.42%)
Oct 14, 2022 41.35 41.39 39.55 39.57 962,715 -1.29(-3.15%)
Oct 13, 2022 39.60 40.86 39.16 40.86 1,152,836 +1.09(+2.74%)
Oct 12, 2022 40.22 40.36 39.62 39.77 399,108 -0.51(-1.27%)
Oct 11, 2022 39.84 40.68 39.72 40.28 660,807 +0.36(+0.91%)
Oct 10, 2022 40.01 40.23 39.64 39.92 458,476 +0.29(+0.73%)
Oct 07, 2022 39.82 39.85 39.51 39.63 738,085 -0.23(-0.58%)
Oct 06, 2022 39.84 40.02 39.61 39.86 621,557 -0.03(-0.07%)
Oct 05, 2022 39.62 39.90 39.43 39.89 1,089,164 -0.07(-0.19%)
Oct 04, 2022 39.62 40.05 39.62 39.96 480,240 +0.65(+1.66%)
Oct 03, 2022 38.67 39.44 38.36 39.31 764,669 +1.05(+2.75%)
Sep 30, 2022 37.63 38.59 37.63 38.26 1,269,918 +0.80(+2.14%)
Sep 29, 2022 37.64 37.79 37.15 37.46 987,722 -0.51(-1.35%)
Sep 28, 2022 37.05 38.04 36.78 37.97 753,887 +1.08(+2.93%)
Sep 27, 2022 37.06 37.28 36.45 36.89 1,134,175 +0.07(+0.18%)
Sep 26, 2022 37.31 37.59 36.54 36.82 955,678 -0.85(-2.25%)
Sep 23, 2022 38.15 38.19 37.26 37.67 968,986 -0.95(-2.46%)
Sep 22, 2022 38.77 38.96 38.47 38.62 536,562 -0.34(-0.86%)
Sep 21, 2022 39.32 39.97 38.94 38.96 706,495 -0.19(-0.48%)
Sep 20, 2022 40.77 40.77 38.87 39.14 924,993 -2.25(-5.43%)
Sep 19, 2022 40.01 41.45 39.95 41.39 997,023 +1.21(+3.02%)
Sep 16, 2022 41.07 41.07 39.96 40.18 1,679,757 -0.69(-1.69%)
Sep 15, 2022 41.71 42.02 40.68 40.87 1,057,644 -0.61(-1.47%)
Sep 14, 2022 42.10 42.10 40.87 41.48 3,790,483 -0.78(-1.86%)
Sep 13, 2022 43.58 43.80 41.94 42.26 1,766,431 -2.23(-5.02%)
Sep 12, 2022 44.12 45.11 44.12 44.50 799,221 +0.60(+1.37%)
Sep 09, 2022 43.35 43.97 42.97 43.90 694,525 +0.99(+2.30%)
Sep 08, 2022 42.77 43.03 42.22 42.91 696,234 -0.25(-0.58%)
Sep 07, 2022 42.61 43.19 42.52 43.16 351,046 +0.64(+1.50%)
Sep 06, 2022 42.29 43.10 42.29 42.52 407,817 +0.31(+0.74%)
Sep 02, 2022 43.44 43.98 42.03 42.21 512,775 -1.15(-2.66%)
Sep 01, 2022 42.75 43.75 42.55 43.36 902,425 +0.53(+1.23%)
Aug 31, 2022 42.59 42.97 42.19 42.84 695,471 +0.51(+1.20%)
Aug 30, 2022 42.61 42.83 42.17 42.33 484,019 -0.38(-0.89%)
Aug 29, 2022 43.04 43.18 42.67 42.71 287,756 -0.43(-1.01%)
Aug 26, 2022 44.55 44.55 43.12 43.14 303,356 -1.25(-2.81%)
Aug 25, 2022 43.87 44.51 43.80 44.39 264,310 +0.74(+1.69%)
Aug 24, 2022 43.52 44.04 43.46 43.65 416,715 +0.16(+0.36%)
Aug 23, 2022 43.55 43.96 43.40 43.49 274,614 -0.06(-0.13%)
Aug 22, 2022 44.29 44.29 43.47 43.55 341,809 -1.27(-2.84%)
Aug 19, 2022 45.17 45.17 44.69 44.82 330,882 -0.60(-1.32%)
Aug 18, 2022 45.08 45.92 45.08 45.42 470,894 +0.53(+1.17%)
Aug 17, 2022 45.15 45.33 44.65 44.89 298,755 -0.75(-1.64%)
Aug 16, 2022 45.24 46.18 44.97 45.64 471,028 +0.33(+0.73%)
Aug 15, 2022 45.18 45.47 44.67 45.31 374,577 -0.02(-0.04%)
Aug 12, 2022 44.99 45.33 44.74 45.33 325,113 +0.66(+1.49%)
Aug 11, 2022 44.29 45.12 44.14 44.66 362,070 +0.35(+0.79%)
Aug 10, 2022 43.94 44.71 43.94 44.31 277,012 +0.81(+1.87%)
Aug 09, 2022 43.68 43.83 43.33 43.50 413,281 -0.31(-0.72%)
Aug 08, 2022 43.36 44.26 43.36 43.81 338,854 +0.45(+1.04%)
Aug 05, 2022 43.14 43.47 42.68 43.36 343,538 -0.08(-0.19%)
Aug 04, 2022 44.48 44.48 43.39 43.45 439,838 -1.13(-2.53%)
Aug 03, 2022 44.54 44.96 44.35 44.57 343,713 +0.09(+0.21%)
Aug 02, 2022 45.67 45.84 44.47 44.48 336,005 -1.38(-3.00%)
Aug 01, 2022 45.13 46.02 44.99 45.85 421,511 +0.61(+1.35%)
Jul 29, 2022 44.97 45.52 44.40 45.24 664,223 +0.66(+1.49%)
Jul 28, 2022 44.25 44.97 44.13 44.58 294,323 +0.34(+0.77%)
Jul 27, 2022 44.29 44.45 43.42 44.24 363,310 +0.29(+0.65%)
Jul 26, 2022 43.76 44.59 42.74 43.95 906,924 +0.91(+2.12%)
Jul 25, 2022 43.41 43.54 42.89 43.04 406,972 -0.15(-0.34%)
Jul 22, 2022 43.69 43.86 42.97 43.19 303,759 -0.24(-0.55%)
Jul 21, 2022 43.03 43.46 42.80 43.43 325,333 +0.28(+0.64%)
Jul 20, 2022 42.10 43.30 41.93 43.15 436,036 +0.72(+1.70%)
Jul 19, 2022 42.49 42.85 42.04 42.43 454,673 +1.02(+2.45%)
Jul 18, 2022 41.90 42.11 40.63 41.42 369,281 -0.33(-0.80%)
Jul 15, 2022 41.99 42.02 41.33 41.75 326,959 +0.62(+1.50%)
Jul 14, 2022 41.07 41.40 40.73 41.13 264,866 -0.71(-1.70%)
Jul 13, 2022 41.31 42.20 41.18 41.84 324,637 +0.14(+0.33%)
Jul 12, 2022 41.90 42.32 41.35 41.70 480,995 -0.18(-0.42%)
Jul 11, 2022 41.99 42.39 41.35 41.88 434,081 -0.18(-0.42%)
Jul 08, 2022 41.84 42.56 41.72 42.05 301,135 +0.08(+0.20%)
Jul 07, 2022 41.76 42.35 41.68 41.97 475,076 +0.57(+1.38%)
Jul 06, 2022 41.69 41.93 41.00 41.40 407,417 -0.11(-0.27%)
Jul 05, 2022 40.97 41.55 40.35 41.51 481,927 -0.12(-0.29%)
Jul 01, 2022 40.55 41.67 40.49 41.63 397,443 +0.85(+2.08%)
Jun 30, 2022 40.42 41.42 40.02 40.78 687,257 +0.05(+0.11%)
Jun 29, 2022 40.70 40.96 40.24 40.73 649,199 -0.15(-0.36%)
Jun 28, 2022 42.25 42.28 40.75 40.88 675,593 -1.04(-2.49%)
Jun 27, 2022 42.13 42.37 41.71 41.92 425,221 -0.13(-0.31%)
Jun 24, 2022 41.35 42.32 41.18 42.05 645,255 +0.84(+2.04%)
Jun 23, 2022 41.66 41.84 40.60 41.21 512,092 -0.59(-1.41%)
Jun 22, 2022 41.71 42.68 41.71 41.80 417,360 -0.23(-0.55%)
Jun 21, 2022 42.03 42.67 41.66 42.03 439,417 +0.30(+0.71%)
Jun 17, 2022 41.70 42.26 41.14 41.74 1,018,119 +0.34(+0.82%)
Jun 16, 2022 41.62 41.75 40.69 41.40 1,228,009 -0.98(-2.31%)
Jun 15, 2022 42.85 42.92 41.63 42.37 522,894 +0.16(+0.37%)
Jun 14, 2022 42.27 42.35 41.39 42.22 551,968 +0.23(+0.55%)
Jun 13, 2022 43.69 43.87 41.77 41.99 631,440 -2.69(-6.03%)
Jun 10, 2022 46.15 46.58 44.65 44.68 386,629 -2.11(-4.52%)
Jun 09, 2022 47.44 47.52 46.78 46.80 381,226 -0.59(-1.25%)
Jun 08, 2022 48.54 48.70 47.23 47.39 372,221 -1.59(-3.24%)
Jun 07, 2022 48.61 48.98 47.75 48.97 518,192 +0.26(+0.53%)
Jun 06, 2022 47.99 49.16 47.43 48.71 758,063 +1.26(+2.66%)
Jun 03, 2022 48.22 48.67 47.22 47.45 496,491 -1.02(-2.11%)
Jun 02, 2022 47.44 48.55 46.66 48.47 631,816 +0.98(+2.06%)
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.