Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2023 0 +0.00(+0.00%)
Apr 28, 2023 38.97 38.99 38.96 38.97 2,133,968 +0.01(+0.03%)
Apr 27, 2023 38.96 38.98 38.96 38.96 4,778,230 +0.01(+0.03%)
Apr 26, 2023 38.95 38.97 38.95 38.95 1,059,141 +0.00(+0.00%)
Apr 25, 2023 38.94 38.97 38.94 38.95 1,772,635 +0.01(+0.03%)
Apr 24, 2023 38.92 38.95 38.92 38.94 2,159,298 +0.03(+0.08%)
Apr 21, 2023 38.93 38.93 38.91 38.91 1,322,164 +0.01(+0.03%)
Apr 20, 2023 38.89 38.92 38.89 38.90 2,670,792 +0.01(+0.03%)
Apr 19, 2023 38.90 38.92 38.87 38.89 1,454,872 +0.01(+0.03%)
Apr 18, 2023 38.87 38.91 38.85 38.88 2,783,921 +0.02(+0.05%)
Apr 17, 2023 38.84 38.88 38.83 38.86 3,595,724 +0.02(+0.05%)
Apr 14, 2023 38.84 38.86 38.83 38.84 2,207,766 -0.01(-0.03%)
Apr 13, 2023 38.85 38.87 38.84 38.85 1,292,256 +0.00(+0.00%)
Apr 12, 2023 38.82 38.87 38.81 38.85 1,871,944 +0.04(+0.10%)
Apr 11, 2023 38.82 38.84 38.79 38.81 2,870,941 -0.01(-0.03%)
Apr 10, 2023 38.82 38.84 38.79 38.82 7,266,966 +0.00(+0.00%)
Apr 06, 2023 38.82 38.84 38.81 38.82 3,328,351 +0.00(+0.00%)
Apr 05, 2023 38.81 38.85 38.81 38.82 4,856,615 -0.01(-0.03%)
Apr 04, 2023 38.80 38.84 38.78 38.83 8,102,384 -0.01(-0.03%)
Apr 03, 2023 38.71 38.86 38.70 38.84 13,216,448 +0.16(+0.41%)
Mar 31, 2023 38.70 38.73 38.67 38.68 12,176,399 -0.02(-0.05%)
Mar 30, 2023 38.79 38.79 38.63 38.70 60,978,688 +1.69(+4.57%)
Mar 29, 2023 36.25 37.02 36.07 37.01 7,089,398 +0.76(+2.10%)
Mar 28, 2023 36.10 36.32 35.95 36.25 4,379,041 +0.22(+0.61%)
Mar 27, 2023 36.35 36.39 35.71 36.03 6,355,755 +0.62(+1.75%)
Mar 24, 2023 35.65 35.68 35.15 35.41 3,397,895 -0.28(-0.78%)
Mar 23, 2023 35.65 35.76 35.46 35.69 1,931,624 +0.28(+0.79%)
Mar 22, 2023 35.55 35.78 35.27 35.41 4,273,508 -0.37(-1.03%)
Mar 21, 2023 35.71 35.84 35.66 35.78 2,829,557 +0.08(+0.22%)
Mar 20, 2023 35.53 35.84 35.52 35.70 3,467,249 +0.06(+0.17%)
Mar 17, 2023 35.56 35.70 35.44 35.64 1,832,770 +0.09(+0.25%)
Mar 16, 2023 35.49 35.70 35.47 35.55 1,776,800 -0.01(-0.03%)
Mar 15, 2023 35.09 35.62 35.06 35.56 3,523,008 +0.32(+0.91%)
Mar 14, 2023 34.86 35.26 34.79 35.24 6,101,124 +0.67(+1.94%)
Mar 13, 2023 34.80 35.07 34.52 34.57 4,268,340 -0.46(-1.31%)
Mar 10, 2023 35.35 35.37 34.32 35.03 7,565,980 -0.33(-0.93%)
Mar 09, 2023 35.50 35.55 35.27 35.36 1,621,736 -0.13(-0.37%)
Mar 08, 2023 35.58 35.58 35.42 35.49 1,544,701 -0.07(-0.20%)
Mar 07, 2023 35.54 35.58 35.48 35.56 2,712,842 +0.03(+0.08%)
Mar 06, 2023 35.49 35.58 35.43 35.53 1,501,580 +0.04(+0.11%)
Mar 03, 2023 35.38 35.53 35.33 35.49 3,559,673 +0.20(+0.57%)
Mar 02, 2023 35.30 35.38 35.20 35.29 2,974,798 -0.03(-0.08%)
Mar 01, 2023 35.31 35.38 35.21 35.32 3,270,220 -0.08(-0.23%)
Feb 28, 2023 35.28 35.54 35.16 35.40 5,483,254 +0.17(+0.48%)
Feb 27, 2023 35.48 35.48 35.11 35.23 6,897,702 -0.20(-0.56%)
Feb 24, 2023 35.40 35.47 35.34 35.43 3,554,591 -0.01(-0.03%)
Feb 23, 2023 35.55 35.59 35.37 35.44 7,906,679 -0.15(-0.42%)
Feb 22, 2023 35.55 35.65 35.50 35.59 4,754,644 +0.29(+0.82%)
Feb 21, 2023 35.31 35.39 35.26 35.30 6,467,313 -0.15(-0.42%)
Feb 17, 2023 35.29 35.47 35.18 35.45 8,659,618 +0.17(+0.48%)
Feb 16, 2023 35.40 35.57 35.25 35.28 4,228,420 -0.10(-0.28%)
Feb 15, 2023 35.44 35.52 35.32 35.38 5,554,399 -0.02(-0.06%)
Feb 14, 2023 35.30 35.48 35.28 35.40 8,821,580 +0.13(+0.37%)
Feb 13, 2023 35.47 35.49 35.21 35.27 7,597,421 -0.07(-0.20%)
Feb 10, 2023 35.28 35.60 35.23 35.34 9,635,204 +0.08(+0.23%)
Feb 09, 2023 35.21 35.44 35.09 35.26 16,040,695 +0.03(+0.09%)
Feb 08, 2023 34.88 35.47 34.80 35.23 48,791,824 +1.55(+4.60%)
Feb 07, 2023 34.58 34.63 33.42 33.68 20,475,894 +7.72(+29.74%)
Feb 06, 2023 26.25 26.39 25.23 25.96 3,924,161 -0.66(-2.48%)
Feb 03, 2023 26.73 27.39 26.18 26.62 2,475,741 -0.76(-2.78%)
Feb 02, 2023 29.05 29.13 27.37 27.38 2,026,308 -1.28(-4.47%)
Feb 01, 2023 29.25 29.45 26.97 28.66 3,089,225 -0.40(-1.38%)
Jan 31, 2023 28.37 29.31 28.23 29.06 2,968,846 +0.76(+2.69%)
Jan 30, 2023 28.11 29.44 28.10 28.30 1,493,194 -0.25(-0.88%)
Jan 27, 2023 28.99 29.68 28.47 28.55 3,081,372 -0.55(-1.89%)
Jan 26, 2023 28.38 29.13 27.51 29.10 2,877,452 +1.19(+4.26%)
Jan 25, 2023 27.23 28.30 27.15 27.91 814,578 +0.23(+0.83%)
Jan 24, 2023 29.11 29.12 27.68 27.68 1,485,791 -1.43(-4.91%)
Jan 23, 2023 29.13 29.49 28.42 29.11 1,556,403 +0.10(+0.34%)
Jan 20, 2023 28.61 29.54 28.15 29.01 2,721,465 +0.91(+3.24%)
Jan 19, 2023 28.30 28.67 27.34 28.10 1,993,006 -0.51(-1.78%)
Jan 18, 2023 27.78 29.14 27.66 28.61 5,164,208 +0.97(+3.51%)
Jan 17, 2023 29.85 29.85 27.17 27.64 10,078,996 -2.41(-8.02%)
Jan 13, 2023 29.51 30.57 29.00 30.05 4,580,647 +0.11(+0.37%)
Jan 12, 2023 30.00 30.17 28.92 29.94 6,600,560 +0.44(+1.49%)
Jan 11, 2023 28.90 30.80 28.71 29.50 4,782,981 +0.73(+2.54%)
Jan 10, 2023 29.77 29.96 28.30 28.77 15,031,754 +6.20(+27.47%)
Jan 09, 2023 22.39 22.74 21.81 22.57 2,878,939 +0.92(+4.25%)
Jan 06, 2023 20.98 22.07 19.73 21.65 2,219,452 +0.39(+1.83%)
Jan 05, 2023 21.19 21.54 20.21 21.26 1,818,486 -0.16(-0.75%)
Jan 04, 2023 21.61 21.97 20.90 21.42 1,745,068 +0.14(+0.66%)
Jan 03, 2023 21.85 22.22 20.68 21.28 2,001,856 -0.23(-1.07%)
Dec 30, 2022 21.19 21.53 20.91 21.51 1,706,061 +0.13(+0.61%)
Dec 29, 2022 20.85 21.62 20.49 21.38 1,646,021 +0.76(+3.69%)
Dec 28, 2022 20.08 20.69 20.03 20.62 950,347 +0.46(+2.28%)
Dec 27, 2022 20.45 20.82 20.04 20.16 873,609 -0.48(-2.33%)
Dec 23, 2022 21.90 22.08 20.62 20.64 1,535,500 -1.24(-5.67%)
Dec 22, 2022 21.21 21.91 20.91 21.88 880,981 +0.51(+2.39%)
Dec 21, 2022 20.54 21.39 20.25 21.37 673,391 +1.02(+5.01%)
Dec 20, 2022 20.20 20.78 19.78 20.35 720,204 -0.07(-0.34%)
Dec 19, 2022 20.74 21.22 20.16 20.42 1,145,500 -0.49(-2.34%)
Dec 16, 2022 20.81 20.95 20.08 20.91 1,934,038 -0.21(-0.99%)
Dec 15, 2022 22.43 22.71 20.86 21.12 2,139,333 -1.60(-7.04%)
Dec 14, 2022 22.61 23.04 22.36 22.72 1,082,010 +0.03(+0.13%)
Dec 13, 2022 22.56 23.04 22.26 22.69 1,589,448 +1.21(+5.63%)
Dec 12, 2022 21.04 21.63 20.96 21.48 623,500 +0.28(+1.32%)
Dec 09, 2022 21.79 22.23 21.10 21.20 811,368 -0.47(-2.17%)
Dec 08, 2022 21.46 21.84 20.97 21.67 823,477 +0.39(+1.83%)
Dec 07, 2022 20.94 21.41 20.69 21.28 953,563 +0.28(+1.33%)
Dec 06, 2022 21.89 22.02 20.88 21.00 1,138,860 -0.94(-4.28%)
Dec 05, 2022 22.09 22.37 21.25 21.94 1,193,600 -0.20(-0.90%)
Dec 02, 2022 21.42 22.50 21.30 22.14 1,019,299 +0.38(+1.75%)
Dec 01, 2022 21.74 22.32 21.54 21.76 1,793,850 +0.14(+0.65%)
Nov 30, 2022 18.90 21.82 18.90 21.62 2,646,663 +2.76(+14.63%)
Nov 29, 2022 19.01 19.50 18.56 18.86 1,044,098 +0.15(+0.80%)
Nov 28, 2022 19.37 19.81 18.51 18.71 1,125,694 -0.71(-3.66%)
Nov 25, 2022 19.32 19.44 18.88 19.42 344,092 +0.20(+1.04%)
Nov 23, 2022 18.55 19.24 18.37 19.22 1,015,995 +0.80(+4.34%)
Nov 22, 2022 18.48 18.75 18.08 18.42 1,604,307 -0.15(-0.81%)
Nov 21, 2022 19.43 19.89 18.32 18.57 1,667,177 -1.66(-8.21%)
Nov 18, 2022 19.92 20.44 19.24 20.23 1,755,965 +0.46(+2.33%)
Nov 17, 2022 21.79 21.89 19.16 19.77 2,969,319 -2.63(-11.74%)
Nov 16, 2022 23.46 24.46 21.85 22.40 6,239,476 -1.08(-4.60%)
Nov 15, 2022 23.41 23.68 22.77 23.48 2,090,978 +0.67(+2.94%)
Nov 14, 2022 22.64 24.48 22.55 22.81 2,036,634 +0.29(+1.29%)
Nov 11, 2022 21.53 22.55 21.09 22.52 2,380,927 +0.91(+4.21%)
Nov 10, 2022 22.04 23.05 21.15 21.61 2,637,485 +0.74(+3.55%)
Nov 09, 2022 21.46 21.74 20.01 20.87 2,060,389 -0.82(-3.78%)
Nov 08, 2022 21.02 22.11 19.65 21.69 4,200,993 +3.02(+16.18%)
Nov 07, 2022 18.60 18.98 18.18 18.67 2,498,029 +0.32(+1.74%)
Nov 04, 2022 19.64 19.64 17.60 18.35 2,066,285 -0.88(-4.58%)
Nov 03, 2022 19.36 19.88 19.19 19.23 1,050,180 -0.51(-2.58%)
Nov 02, 2022 20.45 19.73 19.74 1,085,738 -0.68(-3.33%)
Nov 01, 2022 20.73 21.10 20.32 20.42 1,222,121 +0.19(+0.94%)
Oct 31, 2022 20.29 20.66 19.93 20.23 552,807 -0.26(-1.27%)
Oct 28, 2022 19.81 20.54 19.61 20.49 692,458 +0.54(+2.71%)
Oct 27, 2022 20.76 20.76 19.69 19.95 864,453 -0.63(-3.06%)
Oct 26, 2022 19.59 21.01 19.42 20.58 1,473,523 +0.82(+4.15%)
Oct 25, 2022 18.91 19.95 18.71 19.76 1,501,842 +1.03(+5.50%)
Oct 24, 2022 19.48 19.52 17.91 18.73 1,229,275 -0.55(-2.85%)
Oct 21, 2022 19.26 19.57 18.29 19.28 2,037,734 -0.12(-0.62%)
Oct 20, 2022 18.64 19.63 18.43 19.40 1,658,769 +0.78(+4.19%)
Oct 19, 2022 19.53 19.54 18.25 18.62 1,969,370 -1.16(-5.86%)
Oct 18, 2022 20.41 20.93 19.33 19.78 2,026,557 +0.22(+1.12%)
Oct 17, 2022 20.65 21.16 18.95 19.56 2,676,946 -0.54(-2.69%)
Oct 14, 2022 21.92 22.05 20.02 20.10 1,605,625 -1.49(-6.90%)
Oct 13, 2022 20.74 22.21 20.41 21.59 1,075,846 -0.62(-2.79%)
Oct 12, 2022 21.97 22.31 21.34 22.21 902,217 +0.25(+1.14%)
Oct 11, 2022 21.78 22.41 21.02 21.96 1,200,631 +0.17(+0.78%)
Oct 10, 2022 21.91 22.06 20.96 21.79 1,985,196 -0.28(-1.27%)
Oct 07, 2022 23.27 24.27 21.73 22.07 3,325,084 -1.69(-7.11%)
Oct 06, 2022 24.13 24.61 23.42 23.76 672,003 -0.27(-1.12%)
Oct 05, 2022 24.27 24.50 22.93 24.03 1,634,595 -0.76(-3.07%)
Oct 04, 2022 24.39 25.77 24.39 24.79 1,479,316 +0.68(+2.82%)
Oct 03, 2022 24.91 24.91 23.56 24.11 1,524,323 -0.41(-1.67%)
Sep 30, 2022 25.67 26.18 24.44 24.52 1,260,257 -1.21(-4.70%)
Sep 29, 2022 25.69 26.07 25.08 25.73 1,300,492 -0.63(-2.39%)
Sep 28, 2022 25.44 26.45 25.31 26.36 1,041,362 +1.11(+4.40%)
Sep 27, 2022 25.68 26.30 25.12 25.25 1,045,843 +0.04(+0.16%)
Sep 26, 2022 24.89 26.24 24.80 25.21 1,247,465 +0.46(+1.86%)
Sep 23, 2022 25.68 26.32 23.84 24.75 2,924,921 -1.47(-5.61%)
Sep 22, 2022 25.83 27.55 23.81 26.22 5,460,855 +0.21(+0.81%)
Sep 21, 2022 26.71 27.15 25.99 26.01 961,896 -0.45(-1.70%)
Sep 20, 2022 27.12 27.75 26.37 26.46 1,663,002 -0.45(-1.67%)
Sep 19, 2022 28.03 28.28 25.94 26.91 1,520,554 -1.55(-5.45%)
Sep 16, 2022 28.52 28.56 27.61 28.46 3,831,246 -0.39(-1.35%)
Sep 15, 2022 27.98 28.97 27.67 28.85 1,457,998 +0.80(+2.85%)
Sep 14, 2022 27.41 28.14 26.71 28.05 1,800,964 +0.66(+2.41%)
Sep 13, 2022 26.97 27.97 26.88 27.39 1,663,960 -0.74(-2.63%)
Sep 12, 2022 27.43 28.30 26.75 28.13 2,035,903 -0.20(-0.71%)
Sep 09, 2022 28.54 28.75 28.15 28.33 1,110,474 +0.15(+0.53%)
Sep 08, 2022 25.91 28.21 25.71 28.18 1,663,962 +1.94(+7.39%)
Sep 07, 2022 24.74 26.26 24.60 26.24 975,623 +1.55(+6.28%)
Sep 06, 2022 25.75 25.75 24.51 24.69 1,821,038 -0.98(-3.82%)
Sep 02, 2022 26.04 26.21 24.85 25.67 1,376,303 -0.38(-1.46%)
Sep 01, 2022 25.71 26.05 24.91 26.05 2,186,599 -0.15(-0.57%)
Aug 31, 2022 27.11 27.24 25.81 26.20 1,834,965 -0.35(-1.32%)
Aug 30, 2022 27.10 27.31 26.33 26.55 1,423,186 -0.21(-0.78%)
Aug 29, 2022 27.17 27.64 26.65 26.76 1,267,510 -0.90(-3.25%)
Aug 26, 2022 29.08 29.26 27.42 27.66 1,596,035 -1.41(-4.85%)
Aug 25, 2022 28.85 29.41 28.58 29.07 2,322,771 +0.50(+1.75%)
Aug 24, 2022 26.62 29.11 26.50 28.57 2,568,010 +2.06(+7.77%)
Aug 23, 2022 25.44 26.56 25.06 26.51 2,200,163 +0.62(+2.39%)
Aug 22, 2022 23.97 26.06 23.97 25.89 2,310,066 +1.50(+6.15%)
Aug 19, 2022 24.50 24.73 24.17 24.39 1,860,742 -0.43(-1.73%)
Aug 18, 2022 25.29 25.29 24.45 24.82 2,375,537 -0.48(-1.90%)
Aug 17, 2022 26.44 26.74 25.00 25.30 7,647,124 -1.95(-7.16%)
Aug 16, 2022 28.54 28.70 27.15 27.25 1,252,798 -1.48(-5.15%)
Aug 15, 2022 29.91 30.13 28.65 28.73 1,642,482 -1.12(-3.75%)
Aug 12, 2022 29.00 29.89 28.66 29.85 988,687 +0.97(+3.36%)
Aug 11, 2022 29.50 30.15 28.56 28.88 2,004,321 -0.76(-2.56%)
Aug 10, 2022 29.84 30.15 28.97 29.64 1,839,369 +0.37(+1.26%)
Aug 09, 2022 29.42 29.67 28.88 29.27 3,780,179 -0.69(-2.30%)
Aug 08, 2022 30.62 30.89 29.70 29.96 1,538,652 -0.33(-1.09%)
Aug 05, 2022 28.82 30.30 28.63 30.29 1,914,306 +0.72(+2.43%)
Aug 04, 2022 29.41 30.18 29.35 29.57 1,957,050 +0.50(+1.72%)
Aug 03, 2022 29.97 30.59 28.84 29.07 1,982,662 -1.04(-3.45%)
Aug 02, 2022 28.65 30.23 28.65 30.11 2,756,079 +1.20(+4.15%)
Aug 01, 2022 28.95 29.89 28.62 28.91 1,563,882 -0.04(-0.14%)
Jul 29, 2022 29.14 29.26 28.57 28.95 1,461,382 -0.05(-0.17%)
Jul 28, 2022 28.62 29.09 27.86 29.00 1,430,355 +0.32(+1.12%)
Jul 27, 2022 28.64 29.38 28.19 28.68 1,885,048 +0.61(+2.17%)
Jul 26, 2022 27.60 28.80 27.53 28.07 3,009,368 +0.32(+1.15%)
Jul 25, 2022 27.24 27.87 27.00 27.75 2,851,391 +0.78(+2.89%)
Jul 22, 2022 26.80 27.21 25.97 26.97 1,769,595 +0.39(+1.47%)
Jul 21, 2022 25.50 28.90 25.41 26.58 6,413,724 +1.32(+5.23%)
Jul 20, 2022 25.00 25.46 24.16 25.26 1,794,888 +0.51(+2.06%)
Jul 19, 2022 23.75 24.92 23.62 24.75 1,369,401 +1.58(+6.82%)
Jul 18, 2022 24.27 24.90 23.10 23.17 2,146,831 -0.79(-3.30%)
Jul 15, 2022 22.71 24.21 22.18 23.96 1,559,434 +1.72(+7.73%)
Jul 14, 2022 22.13 22.69 21.28 22.24 812,758 +0.12(+0.54%)
Jul 13, 2022 21.65 22.80 21.14 22.12 776,460 -0.25(-1.12%)
Jul 12, 2022 22.54 23.19 21.80 22.37 1,074,766 -0.01(-0.04%)
Jul 11, 2022 23.28 23.46 21.94 22.38 872,849 -1.13(-4.81%)
Jul 08, 2022 23.31 24.21 22.87 23.51 1,021,797 -0.40(-1.67%)
Jul 07, 2022 22.14 23.91 22.03 23.91 1,842,032 +1.77(+7.99%)
Jul 06, 2022 21.34 22.79 21.34 22.14 1,978,401 +0.58(+2.69%)
Jul 05, 2022 18.45 21.74 18.05 21.56 2,362,795 +2.82(+15.05%)
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.