Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.73 34.91 34.19 34.80 35,879 +0.00(+0.00%)
May 05, 2023 35.26 35.53 34.66 34.80 29,200 +0.16(+0.46%)
May 04, 2023 37.49 37.49 34.20 34.64 41,033 -1.20(-3.35%)
May 03, 2023 35.50 37.16 35.50 35.84 57,315 +0.67(+1.91%)
May 02, 2023 35.06 35.81 34.52 35.17 107,036 -0.24(-0.68%)
May 01, 2023 34.39 35.62 34.39 35.41 36,077 +0.99(+2.88%)
Apr 28, 2023 33.89 34.80 33.82 34.42 35,219 +0.28(+0.82%)
Apr 27, 2023 34.07 34.70 33.70 34.14 40,041 +0.36(+1.07%)
Apr 26, 2023 33.92 34.48 33.69 33.78 28,013 -0.45(-1.31%)
Apr 25, 2023 35.14 35.48 34.23 34.23 26,080 -1.37(-3.85%)
Apr 24, 2023 35.55 36.20 35.40 35.60 37,340 -0.10(-0.28%)
Apr 21, 2023 35.89 36.10 35.22 35.70 54,752 -0.20(-0.56%)
Apr 20, 2023 35.55 36.25 35.55 35.90 19,497 -0.15(-0.42%)
Apr 19, 2023 36.72 36.91 35.39 36.05 35,239 -0.80(-2.17%)
Apr 18, 2023 36.67 37.20 36.52 36.85 50,761 +0.18(+0.49%)
Apr 17, 2023 36.66 36.85 36.50 36.67 26,407 +0.05(+0.14%)
Apr 14, 2023 36.59 37.06 36.38 36.62 44,013 +0.13(+0.37%)
Apr 13, 2023 36.97 36.97 36.10 36.48 74,867 -0.37(-0.99%)
Apr 12, 2023 36.81 37.93 36.77 36.85 34,552 +1.10(+3.08%)
Apr 11, 2023 36.03 36.44 35.56 35.75 27,718 -0.10(-0.28%)
Apr 10, 2023 34.51 35.98 34.51 35.85 40,160 +1.12(+3.22%)
Apr 06, 2023 34.89 35.38 34.53 34.73 33,826 -0.04(-0.12%)
Apr 05, 2023 36.08 36.91 34.68 34.77 63,939 -1.53(-4.21%)
Apr 04, 2023 38.61 38.75 36.21 36.30 41,320 -2.16(-5.62%)
Apr 03, 2023 38.84 38.84 37.60 38.46 69,205 -0.19(-0.49%)
Mar 31, 2023 38.30 38.92 38.18 38.65 118,755 +0.76(+2.01%)
Mar 30, 2023 37.92 38.35 37.66 37.89 24,223 +0.45(+1.20%)
Mar 29, 2023 37.69 38.06 36.88 37.44 45,030 +0.12(+0.32%)
Mar 28, 2023 37.35 37.84 37.00 37.32 129,505 -0.16(-0.43%)
Mar 27, 2023 37.99 38.03 37.34 37.48 34,964 +0.20(+0.54%)
Mar 24, 2023 36.14 37.36 36.10 37.28 36,171 +0.50(+1.36%)
Mar 23, 2023 37.42 37.82 36.41 36.78 51,274 -0.44(-1.18%)
Mar 22, 2023 36.67 38.50 36.28 37.22 28,271 -1.28(-3.32%)
Mar 21, 2023 38.53 39.16 38.26 38.50 34,628 +0.88(+2.34%)
Mar 20, 2023 36.73 38.36 36.58 37.62 62,847 +1.05(+2.87%)
Mar 17, 2023 37.15 37.15 36.13 36.57 82,135 -1.01(-2.69%)
Mar 16, 2023 36.35 37.69 35.35 37.58 125,040 +0.84(+2.29%)
Mar 15, 2023 37.56 37.61 36.39 36.74 74,563 -2.13(-5.48%)
Mar 14, 2023 38.32 39.25 37.62 38.87 57,477 +1.74(+4.69%)
Mar 13, 2023 38.09 38.99 36.73 37.13 241,808 -1.88(-4.82%)
Mar 10, 2023 39.39 40.34 38.66 39.01 68,301 -0.35(-0.89%)
Mar 09, 2023 42.03 42.03 39.34 39.36 81,482 -1.75(-4.26%)
Mar 08, 2023 43.09 44.03 40.51 41.11 92,317 -2.05(-4.75%)
Mar 07, 2023 42.55 43.47 41.27 43.16 50,147 +0.76(+1.79%)
Mar 06, 2023 44.03 44.19 40.44 42.40 120,532 -2.48(-5.53%)
Mar 03, 2023 44.10 44.88 43.81 44.88 79,176 +0.96(+2.19%)
Mar 02, 2023 42.98 43.99 42.87 43.92 50,411 +0.71(+1.64%)
Mar 01, 2023 43.22 43.65 42.91 43.21 49,922 +0.05(+0.12%)
Feb 28, 2023 41.56 44.12 41.56 43.16 78,123 +1.45(+3.48%)
Feb 27, 2023 41.26 41.83 41.18 41.71 49,049 +0.71(+1.73%)
Feb 24, 2023 40.62 41.12 40.01 41.00 47,682 -0.45(-1.09%)
Feb 23, 2023 41.07 42.13 40.81 41.45 36,006 +0.70(+1.71%)
Feb 22, 2023 40.51 41.13 40.15 40.76 46,416 +0.37(+0.90%)
Feb 21, 2023 42.13 42.13 39.65 40.39 56,680 -1.97(-4.65%)
Feb 17, 2023 41.24 42.86 41.05 42.36 68,725 +1.32(+3.22%)
Feb 16, 2023 39.45 41.93 39.45 41.04 101,276 +1.04(+2.60%)
Feb 15, 2023 40.21 40.65 39.53 40.00 241,687 -0.36(-0.89%)
Feb 14, 2023 40.69 41.00 39.93 40.36 55,807 -0.55(-1.34%)
Feb 13, 2023 40.50 41.65 39.85 40.91 58,570 +0.41(+1.01%)
Feb 10, 2023 40.45 40.85 40.15 40.50 62,351 -0.03(-0.07%)
Feb 09, 2023 42.15 42.47 40.52 40.53 33,038 -1.25(-2.99%)
Feb 08, 2023 40.66 41.94 40.66 41.78 33,808 +0.23(+0.55%)
Feb 07, 2023 40.34 41.70 39.76 41.55 65,648 +1.25(+3.10%)
Feb 06, 2023 41.24 41.27 38.41 40.30 94,826 -1.03(-2.49%)
Feb 03, 2023 41.92 42.36 41.18 41.33 89,104 -1.04(-2.45%)
Feb 02, 2023 40.25 42.47 39.74 42.37 156,566 +2.12(+5.27%)
Feb 01, 2023 40.83 40.95 39.70 40.25 172,539 -0.39(-0.96%)
Jan 31, 2023 38.56 40.68 38.56 40.64 51,629 +2.25(+5.86%)
Jan 30, 2023 38.87 39.25 38.39 38.39 33,173 -0.69(-1.77%)
Jan 27, 2023 38.54 39.55 38.54 39.08 11,441 +0.45(+1.16%)
Jan 26, 2023 39.38 39.40 38.43 38.63 21,088 -0.42(-1.08%)
Jan 25, 2023 38.78 39.12 38.06 39.05 28,567 -0.44(-1.11%)
Jan 24, 2023 39.78 40.41 39.42 39.49 28,201 -0.60(-1.50%)
Jan 23, 2023 39.08 40.09 38.86 40.09 39,531 +1.01(+2.58%)
Jan 20, 2023 39.59 39.73 38.74 39.08 42,185 -0.18(-0.46%)
Jan 19, 2023 39.04 39.42 38.13 39.26 27,444 -0.09(-0.23%)
Jan 18, 2023 39.92 39.96 39.16 39.35 34,778 -0.30(-0.76%)
Jan 17, 2023 40.08 40.49 39.58 39.65 47,482 -0.55(-1.37%)
Jan 13, 2023 39.25 40.44 39.05 40.20 29,798 +0.45(+1.13%)
Jan 12, 2023 39.83 39.93 39.20 39.75 62,629 +0.07(+0.18%)
Jan 11, 2023 38.80 39.80 38.08 39.68 71,161 +0.99(+2.56%)
Jan 10, 2023 37.21 38.74 37.07 38.69 61,106 +1.57(+4.23%)
Jan 09, 2023 38.03 38.38 37.06 37.12 48,610 -0.85(-2.24%)
Jan 06, 2023 36.67 38.14 36.44 37.97 46,608 +1.75(+4.83%)
Jan 05, 2023 35.73 36.23 35.37 36.22 44,990 +0.10(+0.28%)
Jan 04, 2023 35.53 36.21 34.84 36.12 37,442 +1.18(+3.38%)
Jan 03, 2023 35.01 35.41 34.51 34.94 62,197 +0.13(+0.37%)
Dec 30, 2022 34.63 35.41 34.25 34.81 35,999 -0.12(-0.34%)
Dec 29, 2022 33.88 35.02 33.72 34.93 64,861 +1.37(+4.08%)
Dec 28, 2022 34.61 35.39 33.56 33.56 36,969 -1.04(-3.01%)
Dec 27, 2022 33.36 34.75 32.69 34.60 60,875 +1.34(+4.03%)
Dec 23, 2022 32.51 33.63 32.51 33.26 72,343 +0.72(+2.21%)
Dec 22, 2022 32.81 32.81 31.45 32.54 60,340 -0.70(-2.11%)
Dec 21, 2022 33.35 33.82 33.11 33.24 68,360 +0.10(+0.30%)
Dec 20, 2022 32.95 33.80 32.80 33.14 67,156 -0.02(-0.06%)
Dec 19, 2022 33.90 33.90 32.85 33.16 37,773 -0.82(-2.41%)
Dec 16, 2022 33.75 34.52 33.08 33.98 165,278 -0.40(-1.16%)
Dec 15, 2022 37.47 37.47 34.21 34.38 66,018 -3.37(-8.93%)
Dec 14, 2022 36.90 38.06 36.90 37.75 95,943 +0.78(+2.11%)
Dec 13, 2022 37.18 37.26 36.00 36.97 176,687 +1.21(+3.38%)
Dec 12, 2022 34.41 36.05 34.41 35.76 54,387 +1.36(+3.95%)
Dec 09, 2022 35.97 36.09 34.39 34.40 43,342 -1.55(-4.31%)
Dec 08, 2022 36.19 36.48 35.60 35.95 35,274 +0.05(+0.14%)
Dec 07, 2022 35.55 36.22 35.55 35.90 25,885 +0.27(+0.76%)
Dec 06, 2022 36.41 36.97 35.42 35.63 63,942 -0.67(-1.85%)
Dec 05, 2022 36.63 37.31 36.23 36.30 40,116 -0.31(-0.85%)
Dec 02, 2022 36.13 37.03 35.89 36.61 29,835 -0.25(-0.68%)
Dec 01, 2022 35.79 37.21 35.18 36.86 50,949 +1.42(+4.01%)
Nov 30, 2022 34.29 35.78 33.64 35.44 292,435 +1.39(+4.08%)
Nov 29, 2022 34.63 34.95 33.61 34.05 25,853 -0.65(-1.87%)
Nov 28, 2022 36.37 36.37 34.59 34.70 35,547 -1.79(-4.91%)
Nov 25, 2022 36.22 36.82 36.03 36.49 17,137 +0.36(+1.00%)
Nov 23, 2022 36.28 36.28 35.71 36.13 27,774 -0.01(-0.03%)
Nov 22, 2022 36.15 36.21 35.41 36.14 34,007 +0.30(+0.84%)
Nov 21, 2022 35.27 36.42 35.27 35.84 36,229 +0.55(+1.56%)
Nov 18, 2022 35.60 36.25 34.75 35.29 82,063 -0.15(-0.42%)
Nov 17, 2022 35.48 36.09 35.05 35.44 37,251 -0.28(-0.78%)
Nov 16, 2022 36.10 36.26 35.28 35.72 93,180 -0.52(-1.43%)
Nov 15, 2022 36.31 36.49 34.76 36.24 75,810 +0.34(+0.95%)
Nov 14, 2022 36.75 37.75 35.72 35.90 116,997 -0.82(-2.23%)
Nov 11, 2022 35.39 37.17 34.65 36.72 198,667 +1.68(+4.79%)
Nov 10, 2022 33.82 35.16 33.82 35.04 75,540 +2.71(+8.38%)
Nov 09, 2022 32.13 32.76 31.80 32.33 29,905 -0.06(-0.19%)
Nov 08, 2022 32.64 33.00 31.72 32.39 50,430 -0.28(-0.86%)
Nov 07, 2022 31.83 32.73 31.14 32.67 53,804 +1.01(+3.19%)
Nov 04, 2022 33.06 33.46 30.96 31.66 45,457 -0.82(-2.52%)
Nov 03, 2022 32.60 33.58 31.16 32.48 71,702 -0.14(-0.43%)
Nov 02, 2022 33.47 32.31 32.62 56,258 -0.64(-1.92%)
Nov 01, 2022 33.97 34.09 32.89 33.26 23,961 -0.56(-1.66%)
Oct 31, 2022 33.50 34.18 32.69 33.82 50,341 +0.31(+0.93%)
Oct 28, 2022 32.04 33.76 31.79 33.51 33,962 +1.63(+5.11%)
Oct 27, 2022 32.33 33.50 30.46 31.88 116,713 -0.32(-0.99%)
Oct 26, 2022 30.80 32.64 30.59 32.20 44,923 +1.00(+3.21%)
Oct 25, 2022 30.57 31.73 30.00 31.20 68,488 +0.70(+2.30%)
Oct 24, 2022 31.41 31.41 30.34 30.50 54,321 -0.96(-3.05%)
Oct 21, 2022 29.97 31.49 29.02 31.46 46,355 +1.67(+5.61%)
Oct 20, 2022 29.07 30.18 27.25 29.79 72,891 +0.55(+1.88%)
Oct 19, 2022 28.71 29.40 28.48 29.24 41,652 +0.53(+1.85%)
Oct 18, 2022 27.92 28.76 27.69 28.71 42,638 +1.19(+4.32%)
Oct 17, 2022 26.69 27.61 26.69 27.52 20,366 +1.24(+4.72%)
Oct 14, 2022 27.16 27.16 26.10 26.28 19,068 -0.47(-1.76%)
Oct 13, 2022 25.14 26.75 25.14 26.75 28,366 +1.09(+4.25%)
Oct 12, 2022 26.04 26.12 25.41 25.66 16,345 -0.25(-0.96%)
Oct 11, 2022 26.41 26.44 25.37 25.91 40,412 -0.53(-2.00%)
Oct 10, 2022 26.91 26.91 25.96 26.44 55,486 -0.46(-1.71%)
Oct 07, 2022 28.49 28.49 26.55 26.90 38,319 -1.61(-5.65%)
Oct 06, 2022 29.01 29.11 28.27 28.51 31,394 -0.90(-3.06%)
Oct 05, 2022 30.36 30.40 29.29 29.41 32,397 -1.55(-5.01%)
Oct 04, 2022 29.81 31.05 29.18 30.96 78,331 +1.24(+4.17%)
Oct 03, 2022 28.88 30.02 28.88 29.72 26,828 +1.10(+3.84%)
Sep 30, 2022 28.77 29.80 28.45 28.62 39,189 -0.20(-0.69%)
Sep 29, 2022 29.89 30.00 28.62 28.82 53,006 -1.53(-5.04%)
Sep 28, 2022 29.48 30.78 29.42 30.35 39,041 +1.19(+4.08%)
Sep 27, 2022 29.39 30.00 29.08 29.16 22,228 -0.11(-0.38%)
Sep 26, 2022 29.08 29.51 28.98 29.27 21,145 +0.19(+0.65%)
Sep 23, 2022 27.26 29.37 26.60 29.08 68,905 +1.42(+5.13%)
Sep 22, 2022 28.10 28.43 27.22 27.66 32,130 -0.68(-2.40%)
Sep 21, 2022 28.99 29.22 28.08 28.34 27,430 -0.04(-0.14%)
Sep 20, 2022 28.82 28.82 28.13 28.38 25,469 -0.64(-2.21%)
Sep 19, 2022 28.08 29.02 28.08 29.02 26,378 +0.42(+1.47%)
Sep 16, 2022 28.57 29.98 27.44 28.60 156,204 -0.25(-0.87%)
Sep 15, 2022 29.08 30.20 28.57 28.85 25,171 -0.61(-2.07%)
Sep 14, 2022 29.94 29.94 28.97 29.46 22,701 -0.35(-1.17%)
Sep 13, 2022 30.71 31.22 29.61 29.81 28,539 -1.63(-5.18%)
Sep 12, 2022 31.32 31.88 31.20 31.44 15,528 -0.39(-1.23%)
Sep 09, 2022 32.17 32.22 31.67 31.83 23,795 +0.21(+0.66%)
Sep 08, 2022 31.84 32.38 30.93 31.62 23,281 -0.43(-1.34%)
Sep 07, 2022 32.13 32.41 31.43 32.05 39,633 +0.04(+0.12%)
Sep 06, 2022 32.43 33.43 31.58 32.01 34,778 -0.54(-1.66%)
Sep 02, 2022 32.54 33.47 32.03 32.55 21,350 -0.42(-1.27%)
Sep 01, 2022 34.56 34.92 32.67 32.97 49,027 -2.05(-5.85%)
Aug 31, 2022 35.79 35.79 34.84 35.02 34,709 -0.42(-1.19%)
Aug 30, 2022 34.56 35.90 34.56 35.44 32,885 +0.69(+1.99%)
Aug 29, 2022 33.90 35.08 33.51 34.75 24,910 +0.73(+2.15%)
Aug 26, 2022 35.74 36.10 33.95 34.02 29,371 -1.98(-5.50%)
Aug 25, 2022 36.09 36.24 35.58 36.00 18,847 -0.05(-0.14%)
Aug 24, 2022 35.64 36.47 35.36 36.05 23,244 +0.23(+0.64%)
Aug 23, 2022 35.64 36.21 35.28 35.82 18,165 +0.24(+0.67%)
Aug 22, 2022 36.16 36.58 35.34 35.58 52,140 -0.94(-2.57%)
Aug 19, 2022 36.93 36.93 35.91 36.52 43,768 -0.82(-2.20%)
Aug 18, 2022 36.09 37.56 36.09 37.34 44,214 +1.13(+3.12%)
Aug 17, 2022 36.25 36.82 35.93 36.21 25,961 -0.62(-1.68%)
Aug 16, 2022 35.47 36.90 35.14 36.83 45,366 +0.97(+2.70%)
Aug 15, 2022 35.17 35.87 33.49 35.86 71,636 +0.52(+1.47%)
Aug 12, 2022 34.67 35.34 34.23 35.34 20,120 +0.60(+1.73%)
Aug 11, 2022 33.96 34.74 33.61 34.74 33,916 +0.80(+2.36%)
Aug 10, 2022 33.49 34.09 32.89 33.94 28,546 +0.73(+2.20%)
Aug 09, 2022 33.52 33.52 32.85 33.21 24,255 -0.16(-0.48%)
Aug 08, 2022 32.96 34.71 32.96 33.37 46,504 +0.41(+1.24%)
Aug 05, 2022 32.51 32.96 31.94 32.96 37,185 +0.46(+1.42%)
Aug 04, 2022 29.75 36.76 29.75 32.50 46,986 +4.09(+14.40%)
Aug 03, 2022 28.18 28.67 27.92 28.41 46,432 +0.55(+1.97%)
Aug 02, 2022 27.65 28.18 27.60 27.86 20,709 +0.09(+0.32%)
Aug 01, 2022 26.86 27.92 26.62 27.77 28,260 +0.83(+3.08%)
Jul 29, 2022 26.05 27.13 25.81 26.94 59,372 +0.93(+3.58%)
Jul 28, 2022 25.85 26.16 25.45 26.01 17,094 +0.13(+0.50%)
Jul 27, 2022 25.11 25.98 24.94 25.88 21,855 +1.11(+4.48%)
Jul 26, 2022 25.06 25.25 24.41 24.77 26,921 -0.29(-1.16%)
Jul 25, 2022 25.64 25.82 24.79 25.06 14,486 -0.56(-2.19%)
Jul 22, 2022 25.98 25.98 25.25 25.62 21,485 -0.26(-1.00%)
Jul 21, 2022 25.00 25.88 25.00 25.88 29,496 +0.70(+2.78%)
Jul 20, 2022 24.01 25.22 24.01 25.18 58,775 +1.00(+4.14%)
Jul 19, 2022 23.78 24.25 23.78 24.18 44,520 +0.65(+2.76%)
Jul 18, 2022 24.51 24.53 23.38 23.53 24,526 -0.77(-3.17%)
Jul 15, 2022 24.61 24.99 24.10 24.30 34,406 +0.07(+0.29%)
Jul 14, 2022 23.46 24.33 23.21 24.23 20,507 +0.48(+2.02%)
Jul 13, 2022 23.85 24.07 23.38 23.75 18,079 -0.25(-1.04%)
Jul 12, 2022 24.11 24.38 24.00 24.00 20,202 -0.29(-1.19%)
Jul 11, 2022 24.61 24.61 24.15 24.29 26,286 -0.32(-1.30%)
Jul 08, 2022 24.02 24.82 23.91 24.61 41,739 +0.38(+1.57%)
Jul 07, 2022 23.80 24.23 23.42 24.23 27,017 +0.67(+2.84%)
Jul 06, 2022 23.95 23.97 23.23 23.56 20,348 -0.11(-0.46%)
Jul 05, 2022 23.15 23.67 22.50 23.67 29,814 +0.14(+0.59%)
Jul 01, 2022 22.82 23.71 22.82 23.53 37,827 +0.69(+3.02%)
Jun 30, 2022 22.50 22.88 22.38 22.84 27,435 +0.08(+0.35%)
Jun 29, 2022 23.01 23.30 22.57 22.76 30,346 -0.27(-1.17%)
Jun 28, 2022 23.98 24.46 22.94 23.03 23,570 -0.63(-2.66%)
Jun 27, 2022 23.27 23.72 23.10 23.66 27,328 +0.57(+2.47%)
Jun 24, 2022 23.01 24.05 22.99 23.09 105,321 +0.11(+0.48%)
Jun 23, 2022 22.70 23.18 22.53 22.98 24,422 +0.20(+0.88%)
Jun 22, 2022 22.71 23.98 22.50 22.78 38,013 -0.33(-1.43%)
Jun 21, 2022 22.95 23.49 22.95 23.11 32,145 +0.41(+1.81%)
Jun 17, 2022 22.55 23.23 22.27 22.70 54,894 +0.26(+1.16%)
Jun 16, 2022 23.05 23.05 22.26 22.44 44,754 -1.17(-4.96%)
Jun 15, 2022 23.74 24.06 22.86 23.61 34,362 +0.11(+0.47%)
Jun 14, 2022 23.30 23.61 23.01 23.50 69,769 +0.28(+1.21%)
Jun 13, 2022 22.45 23.55 22.45 23.22 79,324 +0.07(+0.30%)
Jun 10, 2022 22.92 23.18 22.29 23.15 60,380 -0.30(-1.28%)
Jun 09, 2022 24.50 24.52 23.28 23.45 18,389 -1.10(-4.48%)
Jun 08, 2022 24.55 24.85 24.25 24.55 33,134 +0.05(+0.20%)
Jun 07, 2022 24.60 25.16 24.37 24.50 30,502 -0.16(-0.65%)
Jun 06, 2022 24.38 24.93 24.38 24.66 15,573 +0.39(+1.61%)
Jun 03, 2022 24.51 24.82 24.07 24.27 24,480 -0.47(-1.90%)
Jun 02, 2022 23.99 25.23 23.99 24.74 34,150 +0.90(+3.78%)
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.