Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.97 40.20 39.36 40.10 575,145 +0.50(+1.26%)
Jun 29, 2023 38.72 39.81 38.72 39.60 581,059 +0.74(+1.89%)
Jun 28, 2023 38.66 38.90 38.27 38.86 270,306 +0.22(+0.56%)
Jun 27, 2023 38.44 39.12 38.08 38.65 334,750 +0.14(+0.36%)
Jun 26, 2023 37.75 38.80 37.75 38.51 453,245 +0.63(+1.66%)
Jun 23, 2023 37.20 38.09 37.20 37.88 2,707,145 -0.17(-0.44%)
Jun 22, 2023 38.18 38.27 37.62 38.05 408,398 -0.32(-0.84%)
Jun 21, 2023 38.72 39.15 38.24 38.37 469,801 -0.55(-1.41%)
Jun 20, 2023 38.70 38.97 38.12 38.92 524,636 -0.44(-1.12%)
Jun 16, 2023 39.43 39.77 38.70 39.36 1,048,662 -0.10(-0.25%)
Jun 15, 2023 38.60 39.62 38.43 39.46 457,183 +1.71(+4.54%)
May 08, 2023 37.80 38.03 37.26 37.75 304,998 +0.25(+0.68%)
May 05, 2023 36.77 37.68 36.70 37.49 424,399 +1.45(+4.03%)
May 04, 2023 35.74 36.43 34.90 36.04 527,521 -0.84(-2.27%)
May 03, 2023 37.20 38.40 36.66 36.88 623,062 -0.27(-0.73%)
May 02, 2023 37.45 37.50 36.23 37.15 538,367 -0.60(-1.60%)
May 01, 2023 37.56 38.35 37.48 37.76 440,354 +0.24(+0.65%)
Apr 28, 2023 36.91 37.98 36.91 37.51 463,729 +0.61(+1.66%)
Apr 27, 2023 36.42 36.92 35.97 36.90 234,747 +0.74(+2.05%)
Apr 26, 2023 36.02 36.78 36.02 36.16 306,411 -0.45(-1.22%)
Apr 25, 2023 37.64 37.80 36.59 36.61 280,542 -1.77(-4.62%)
Apr 24, 2023 38.21 38.61 38.11 38.38 174,747 +0.31(+0.82%)
Apr 21, 2023 38.53 38.53 37.58 38.07 262,422 -0.37(-0.96%)
Apr 20, 2023 38.79 39.02 38.12 38.44 287,589 -0.82(-2.08%)
Apr 19, 2023 39.07 39.37 38.79 39.26 443,480 -0.13(-0.32%)
Apr 18, 2023 39.91 40.20 39.05 39.38 416,904 -0.22(-0.57%)
Apr 17, 2023 39.33 39.65 39.10 39.61 222,683 +0.34(+0.87%)
Apr 14, 2023 39.69 40.11 38.76 39.27 339,455 -0.30(-0.76%)
Apr 13, 2023 38.99 39.77 38.71 39.57 443,371 +0.47(+1.20%)
Apr 12, 2023 40.36 40.43 39.01 39.10 379,680 -0.44(-1.11%)
Apr 11, 2023 39.51 40.16 38.89 39.54 560,428 +0.30(+0.77%)
Apr 10, 2023 38.49 39.56 38.49 39.24 501,995 +0.50(+1.28%)
Apr 06, 2023 38.64 39.01 38.15 38.74 403,406 +0.11(+0.28%)
Apr 05, 2023 38.20 38.88 38.15 38.63 331,898 -0.29(-0.75%)
Apr 04, 2023 39.88 39.93 38.61 38.93 463,879 -1.00(-2.51%)
Apr 03, 2023 40.01 40.71 39.50 39.93 467,509 -0.17(-0.41%)
Mar 31, 2023 39.49 40.13 39.45 40.09 546,910 +0.75(+1.91%)
Mar 30, 2023 39.69 39.96 39.12 39.34 380,452 +0.23(+0.60%)
Mar 29, 2023 39.02 39.25 38.47 39.11 635,730 +0.68(+1.77%)
Mar 28, 2023 37.73 38.61 37.52 38.43 492,229 +0.64(+1.70%)
Mar 27, 2023 38.32 38.37 37.63 37.79 287,684 +0.11(+0.28%)
Mar 24, 2023 36.56 37.70 36.07 37.68 448,968 +0.65(+1.76%)
Mar 23, 2023 37.26 38.06 36.63 37.03 422,203 -0.11(-0.29%)
Mar 22, 2023 38.54 38.71 37.11 37.13 552,693 -1.29(-3.35%)
Mar 21, 2023 38.76 38.98 37.93 38.42 462,338 +0.70(+1.86%)
Mar 20, 2023 37.70 38.19 37.26 37.72 496,364 +0.68(+1.84%)
Mar 17, 2023 37.44 37.68 36.46 37.04 1,946,429 -0.67(-1.78%)
Mar 16, 2023 36.38 37.97 36.29 37.71 578,796 +0.78(+2.11%)
Mar 15, 2023 37.35 37.70 35.88 36.93 768,027 -1.96(-5.03%)
Mar 14, 2023 39.05 39.80 38.26 38.89 812,548 +1.29(+3.42%)
Mar 13, 2023 37.26 38.06 36.72 37.60 605,229 -0.76(-1.99%)
Mar 10, 2023 39.40 39.47 37.97 38.36 648,810 -1.27(-3.20%)
Mar 09, 2023 40.94 41.17 39.50 39.63 385,936 -1.17(-2.87%)
Mar 08, 2023 40.68 41.23 40.26 40.80 329,125 +0.23(+0.57%)
Mar 07, 2023 41.55 41.64 40.51 40.57 296,426 -0.95(-2.28%)
Mar 06, 2023 42.84 42.91 41.13 41.52 387,615 -1.47(-3.42%)
Mar 03, 2023 42.95 43.31 42.08 42.99 423,388 +0.43(+1.00%)
Mar 02, 2023 41.92 42.67 41.75 42.56 321,399 +0.11(+0.25%)
Mar 01, 2023 42.16 42.91 42.05 42.46 511,790 +0.22(+0.53%)
Feb 28, 2023 41.69 42.64 41.68 42.23 583,818 +0.36(+0.86%)
Feb 27, 2023 41.80 42.12 41.47 41.88 505,448 +0.49(+1.19%)
Feb 24, 2023 39.85 41.38 39.48 41.38 558,569 +0.67(+1.64%)
Feb 23, 2023 40.96 41.15 39.96 40.72 373,789 +0.08(+0.19%)
Feb 22, 2023 40.02 41.11 40.02 40.64 569,242 +0.69(+1.72%)
Feb 21, 2023 40.98 41.02 39.66 39.95 519,831 -1.61(-3.87%)
Feb 17, 2023 40.99 41.84 40.67 41.56 632,297 +0.83(+2.04%)
Feb 16, 2023 41.41 41.61 40.36 40.72 842,025 -0.34(-0.83%)
Feb 15, 2023 40.93 42.30 39.23 41.06 1,031,523 +3.64(+9.73%)
Feb 14, 2023 37.27 38.49 37.03 37.42 1,174,950 -0.22(-0.59%)
Feb 13, 2023 36.80 37.67 36.44 37.65 510,972 +0.98(+2.67%)
Feb 10, 2023 36.80 36.91 36.26 36.67 479,858 -0.37(-0.99%)
Feb 09, 2023 38.83 38.87 36.78 37.04 358,079 -1.47(-3.82%)
Feb 08, 2023 39.06 39.44 38.32 38.51 324,449 -1.08(-2.74%)
Feb 07, 2023 38.76 39.70 38.42 39.59 368,694 +0.46(+1.19%)
Feb 06, 2023 39.66 39.92 38.87 39.13 370,082 -0.94(-2.34%)
Feb 03, 2023 40.57 40.90 39.83 40.07 522,083 -1.17(-2.84%)
Feb 02, 2023 40.25 41.25 40.25 41.24 450,688 +1.40(+3.52%)
Feb 01, 2023 39.16 40.41 38.88 39.83 316,377 +0.61(+1.55%)
Jan 31, 2023 38.21 39.29 38.21 39.22 484,776 +0.97(+2.53%)
Jan 30, 2023 38.03 38.75 38.03 38.26 304,982 -0.31(-0.80%)
Jan 27, 2023 37.93 38.67 37.89 38.57 190,028 +0.25(+0.66%)
Jan 26, 2023 38.16 38.41 37.65 38.31 277,965 +0.48(+1.28%)
Jan 25, 2023 37.39 38.02 36.96 37.83 308,447 -0.10(-0.26%)
Jan 24, 2023 37.97 38.14 37.64 37.93 333,681 -0.19(-0.51%)
Jan 23, 2023 37.20 38.21 36.91 38.12 420,796 +0.76(+2.05%)
Jan 20, 2023 36.31 37.39 35.83 37.36 329,080 +1.28(+3.54%)
Jan 19, 2023 36.28 36.46 35.72 36.08 530,876 -0.57(-1.56%)
Jan 18, 2023 37.23 37.50 36.48 36.65 283,282 -0.30(-0.81%)
Jan 17, 2023 37.43 37.50 36.45 36.95 300,427 -0.41(-1.09%)
Jan 13, 2023 36.49 37.36 36.49 37.36 356,889 +0.45(+1.21%)
Jan 12, 2023 37.50 37.57 36.83 36.91 883,150 -0.40(-1.06%)
Jan 11, 2023 37.92 38.13 37.13 37.31 390,591 +0.07(+0.18%)
Jan 10, 2023 36.33 37.24 36.18 37.24 447,910 +0.61(+1.67%)
Jan 09, 2023 37.02 37.29 36.39 36.63 830,599 -0.03(-0.08%)
Jan 06, 2023 35.39 36.83 35.39 36.66 631,480 +1.86(+5.34%)
Jan 05, 2023 34.20 34.92 33.87 34.80 791,128 +0.29(+0.84%)
Jan 04, 2023 33.52 34.92 33.28 34.51 690,651 +1.63(+4.95%)
Jan 03, 2023 33.22 33.70 32.50 32.88 649,112 +0.20(+0.62%)
Dec 30, 2022 32.62 32.95 32.22 32.68 431,639 -0.30(-0.91%)
Dec 29, 2022 32.21 33.29 31.97 32.98 450,992 +1.26(+3.97%)
Dec 28, 2022 32.89 33.11 31.71 31.72 577,543 -0.99(-3.02%)
Dec 27, 2022 32.77 33.14 32.38 32.71 364,751 +0.07(+0.21%)
Dec 23, 2022 31.86 32.72 31.83 32.64 259,122 +0.76(+2.40%)
Dec 22, 2022 32.80 33.13 31.40 31.88 700,843 -1.35(-4.05%)
Dec 21, 2022 32.54 33.53 32.54 33.22 474,194 +1.05(+3.25%)
Dec 20, 2022 31.66 32.48 31.66 32.18 469,882 +0.63(+1.99%)
Dec 19, 2022 32.31 32.59 31.49 31.55 512,354 -0.85(-2.63%)
Dec 16, 2022 31.79 32.61 31.60 32.40 2,244,002 +0.12(+0.36%)
Dec 15, 2022 32.89 33.00 32.19 32.28 528,167 -1.08(-3.23%)
Dec 14, 2022 33.57 33.99 33.09 33.36 584,948 -0.53(-1.56%)
Dec 13, 2022 34.91 35.19 33.28 33.89 827,715 +0.54(+1.61%)
Dec 12, 2022 32.98 33.52 32.45 33.35 657,889 +0.38(+1.17%)
Dec 09, 2022 32.26 33.36 32.26 32.97 590,796 +0.40(+1.24%)
Dec 08, 2022 32.75 33.18 32.14 32.56 487,188 +0.14(+0.44%)
Dec 07, 2022 32.42 32.85 32.14 32.42 446,257 +0.01(+0.03%)
Dec 06, 2022 33.49 33.64 32.07 32.41 627,680 -0.87(-2.63%)
Dec 05, 2022 33.74 34.04 32.65 33.28 698,376 -0.97(-2.83%)
Dec 02, 2022 33.24 34.48 33.13 34.25 765,335 +0.46(+1.37%)
Dec 01, 2022 33.67 33.90 33.16 33.79 558,005 +0.53(+1.59%)
Nov 30, 2022 32.04 33.29 31.32 33.26 747,905 +1.24(+3.87%)
Nov 29, 2022 31.51 32.03 31.18 32.02 428,126 +0.57(+1.80%)
Nov 28, 2022 32.01 32.19 31.28 31.46 439,672 -1.12(-3.45%)
Nov 25, 2022 32.51 32.97 32.18 32.58 216,852 +0.00(+0.00%)
Nov 23, 2022 32.01 33.12 31.89 32.58 513,667 +0.58(+1.80%)
Nov 22, 2022 30.92 32.02 30.58 32.01 708,705 +1.47(+4.82%)
Nov 21, 2022 30.94 31.14 30.37 30.53 391,536 -0.74(-2.37%)
Nov 18, 2022 31.44 31.44 30.66 31.27 364,421 +0.49(+1.59%)
Nov 17, 2022 31.04 31.11 30.08 30.78 727,345 -0.83(-2.61%)
Nov 16, 2022 31.86 31.98 31.21 31.61 654,363 -0.50(-1.56%)
Nov 15, 2022 32.69 33.50 31.70 32.11 661,829 -0.17(-0.54%)
Nov 14, 2022 31.76 33.05 31.24 32.28 1,271,386 +0.09(+0.27%)
Nov 11, 2022 31.03 32.78 31.00 32.20 1,053,334 +1.25(+4.04%)
Nov 10, 2022 29.48 30.96 29.20 30.95 1,070,113 +3.07(+11.00%)
Nov 09, 2022 27.81 28.28 27.50 27.88 691,923 -0.31(-1.09%)
Nov 08, 2022 28.49 28.86 27.87 28.19 659,996 +0.01(+0.03%)
Nov 07, 2022 27.87 28.20 27.15 28.18 1,089,874 +0.58(+2.09%)
Nov 04, 2022 27.58 28.57 27.18 27.60 1,348,034 +0.62(+2.28%)
Nov 03, 2022 26.73 27.58 26.57 26.99 1,567,270 -0.30(-1.09%)
Nov 02, 2022 31.21 31.21 27.07 27.29 2,009,690 -6.34(-18.86%)
Nov 01, 2022 33.64 34.13 33.15 33.63 506,122 +0.48(+1.45%)
Oct 31, 2022 33.13 33.32 32.72 33.15 536,555 -0.12(-0.38%)
Oct 28, 2022 32.82 33.44 32.58 33.27 569,192 +0.43(+1.32%)
Oct 27, 2022 33.15 33.50 32.76 32.84 383,293 -0.01(-0.03%)
Oct 26, 2022 32.93 33.30 32.43 32.85 428,584 +0.18(+0.56%)
Oct 25, 2022 31.52 32.97 31.39 32.67 664,824 +0.96(+3.03%)
Oct 24, 2022 32.06 32.19 31.29 31.71 409,794 -0.08(-0.24%)
Oct 21, 2022 31.38 31.91 30.92 31.78 412,906 +0.81(+2.61%)
Oct 20, 2022 31.58 32.57 30.65 30.98 556,391 -0.63(-2.01%)
Oct 19, 2022 32.07 32.50 31.36 31.61 466,648 -0.98(-3.01%)
Oct 18, 2022 32.47 33.49 32.25 32.59 645,119 +0.87(+2.73%)
Oct 17, 2022 31.45 32.03 30.97 31.73 768,163 +1.52(+5.03%)
Oct 14, 2022 30.41 30.77 29.68 30.21 846,713 +0.62(+2.08%)
Oct 13, 2022 28.37 29.95 27.89 29.59 1,266,485 +0.43(+1.48%)
Oct 12, 2022 29.13 29.54 28.54 29.16 818,505 +0.07(+0.23%)
Oct 11, 2022 29.04 29.80 28.74 29.09 916,531 -0.19(-0.66%)
Oct 10, 2022 29.62 29.79 29.02 29.29 677,678 -0.20(-0.68%)
Oct 07, 2022 30.53 30.89 29.39 29.49 537,156 -1.62(-5.22%)
Oct 06, 2022 31.39 32.07 30.78 31.11 554,382 -0.64(-2.03%)
Oct 05, 2022 31.54 32.13 31.27 31.76 540,069 -0.83(-2.54%)
Oct 04, 2022 31.82 32.62 31.82 32.58 812,542 +1.46(+4.69%)
Oct 03, 2022 29.92 31.52 29.81 31.12 797,038 +2.00(+6.86%)
Sep 30, 2022 29.63 30.03 29.03 29.12 911,961 -0.31(-1.04%)
Sep 29, 2022 29.65 29.79 28.64 29.43 1,547,832 -0.90(-2.98%)
Sep 28, 2022 29.27 30.84 28.96 30.33 1,272,995 +0.50(+1.68%)
Sep 27, 2022 31.60 31.99 29.61 29.83 1,283,182 -1.82(-5.74%)
Sep 26, 2022 32.39 32.76 31.48 31.65 678,953 -1.02(-3.12%)
Sep 23, 2022 33.21 33.40 32.05 32.67 601,671 -1.25(-3.68%)
Sep 22, 2022 34.25 34.25 33.53 33.92 539,017 -0.17(-0.51%)
Sep 21, 2022 35.84 35.84 34.03 34.09 870,534 -1.21(-3.43%)
Sep 20, 2022 35.72 35.76 34.72 35.30 482,728 -1.11(-3.04%)
Sep 19, 2022 34.94 36.42 34.75 36.41 599,835 +1.06(+2.99%)
Sep 16, 2022 35.91 35.93 34.28 35.35 2,323,391 -1.21(-3.31%)
Sep 15, 2022 36.75 37.45 36.45 36.56 699,264 -0.52(-1.41%)
Sep 14, 2022 38.45 38.47 36.60 37.08 753,696 -1.69(-4.36%)
Sep 13, 2022 39.71 40.26 38.72 38.77 463,397 -2.52(-6.11%)
Sep 12, 2022 41.42 42.27 41.14 41.29 435,684 -0.11(-0.25%)
Sep 09, 2022 40.75 41.57 40.52 41.40 428,183 +0.93(+2.29%)
Sep 08, 2022 39.25 40.50 38.82 40.47 557,504 +0.56(+1.41%)
Sep 07, 2022 38.26 39.98 38.03 39.91 502,063 +1.81(+4.74%)
Sep 06, 2022 40.74 40.94 37.72 38.10 1,340,786 -2.73(-6.69%)
Sep 02, 2022 41.79 42.34 40.67 40.84 539,928 -0.50(-1.20%)
Sep 01, 2022 41.50 41.50 40.50 41.33 370,231 -0.53(-1.28%)
Aug 31, 2022 42.57 42.57 41.64 41.87 331,543 -0.34(-0.81%)
Aug 30, 2022 42.57 42.80 41.88 42.21 259,871 -0.12(-0.29%)
Aug 29, 2022 42.23 42.83 41.84 42.34 251,231 -0.65(-1.51%)
Aug 26, 2022 44.68 44.90 42.94 42.99 213,305 -2.00(-4.44%)
Aug 25, 2022 44.09 44.98 43.92 44.98 237,080 +1.15(+2.61%)
Aug 24, 2022 44.10 44.31 43.66 43.84 295,078 -0.29(-0.65%)
Aug 23, 2022 43.47 44.37 43.47 44.12 339,784 +0.40(+0.92%)
Aug 22, 2022 44.42 44.60 43.64 43.72 703,612 -1.79(-3.93%)
Aug 19, 2022 45.62 45.62 45.01 45.51 285,618 -0.36(-0.79%)
Aug 18, 2022 45.75 46.02 45.54 45.87 263,782 +0.33(+0.73%)
Aug 17, 2022 46.43 46.61 45.52 45.54 317,282 -1.78(-3.76%)
Aug 16, 2022 46.74 47.45 46.46 47.31 369,346 +0.30(+0.63%)
Aug 15, 2022 46.12 47.50 46.12 47.02 462,518 +0.26(+0.55%)
Aug 12, 2022 43.76 46.76 43.51 46.76 988,508 +3.80(+8.85%)
Aug 11, 2022 44.02 44.32 42.84 42.96 614,023 -0.75(-1.73%)
Aug 10, 2022 43.12 44.04 43.11 43.71 549,232 +1.61(+3.83%)
Aug 09, 2022 42.06 42.31 41.41 42.10 472,223 +0.02(+0.05%)
Aug 08, 2022 42.04 42.74 41.87 42.08 506,440 +0.48(+1.15%)
Aug 05, 2022 40.65 42.00 40.65 41.60 444,714 +0.40(+0.97%)
Aug 04, 2022 40.91 41.29 40.60 41.20 433,242 +0.18(+0.44%)
Aug 03, 2022 40.46 41.11 40.01 41.02 266,726 +0.85(+2.12%)
Aug 02, 2022 40.59 41.07 40.06 40.17 292,997 -0.84(-2.05%)
Aug 01, 2022 40.63 41.29 40.11 41.01 351,768 -0.21(-0.51%)
Jul 29, 2022 41.08 41.46 40.75 41.22 362,937 +0.07(+0.16%)
Jul 28, 2022 41.86 41.86 40.82 41.15 465,987 -0.13(-0.32%)
Jul 27, 2022 39.63 41.61 39.55 41.29 528,849 +1.59(+3.99%)
Jul 26, 2022 41.49 41.69 39.59 39.70 589,061 -2.01(-4.81%)
Jul 25, 2022 41.49 41.87 40.73 41.71 465,256 +0.61(+1.49%)
Jul 22, 2022 41.31 41.68 40.79 41.09 257,926 -0.11(-0.26%)
Jul 21, 2022 40.27 41.23 39.88 41.20 274,223 +0.34(+0.84%)
Jul 20, 2022 40.90 41.25 40.31 40.86 276,673 -0.02(-0.05%)
Jul 19, 2022 39.39 40.91 39.05 40.87 349,563 +2.14(+5.52%)
Jul 18, 2022 39.23 39.31 38.53 38.73 304,450 +0.26(+0.67%)
Jul 15, 2022 38.18 38.52 37.46 38.48 341,546 +1.12(+2.99%)
Jul 14, 2022 36.90 37.41 36.41 37.36 312,158 -0.10(-0.28%)
Jul 13, 2022 37.13 37.56 36.48 37.46 303,638 -0.03(-0.08%)
Jul 12, 2022 37.04 37.98 37.04 37.49 294,465 +0.13(+0.36%)
Jul 11, 2022 37.19 37.49 36.88 37.36 299,479 -0.09(-0.23%)
Jul 08, 2022 37.59 37.73 36.90 37.45 483,088 -0.46(-1.21%)
Jul 07, 2022 37.24 38.14 37.20 37.90 547,672 +1.36(+3.71%)
Jul 06, 2022 36.71 37.29 35.80 36.55 471,110 -0.21(-0.57%)
Jul 05, 2022 36.43 37.19 35.43 36.76 528,617 -0.71(-1.89%)
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.