Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 20.76 21.05 20.73 20.95 675,078 +0.72(+3.55%)
May 30, 2023 20.13 20.51 20.11 20.23 727,654 -0.91(-4.31%)
May 26, 2023 21.41 21.41 20.99 21.14 746,441 -0.29(-1.36%)
May 25, 2023 21.47 21.69 21.32 21.43 796,240 -0.14(-0.63%)
May 24, 2023 21.17 21.71 21.17 21.57 1,324,225 +0.76(+3.63%)
May 23, 2023 20.73 20.86 20.63 20.81 459,581 -0.24(-1.15%)
May 22, 2023 21.10 21.11 20.83 21.05 666,879 +0.00(+0.00%)
May 19, 2023 20.97 21.21 20.77 21.05 803,443 -0.09(-0.41%)
May 18, 2023 20.78 21.44 20.63 21.14 1,802,938 +0.51(+2.49%)
May 17, 2023 21.19 21.32 20.56 20.63 913,691 -0.38(-1.80%)
May 16, 2023 20.88 21.03 20.82 21.00 551,946 +0.39(+1.88%)
May 15, 2023 20.63 20.78 20.41 20.62 985,736 -0.80(-3.76%)
May 12, 2023 21.41 21.93 21.29 21.42 2,351,611 +0.30(+1.42%)
May 11, 2023 20.71 21.20 20.60 21.12 1,779,882 +0.68(+3.32%)
May 10, 2023 20.11 21.19 19.96 20.44 2,133,874 +0.02(+0.09%)
May 09, 2023 20.46 20.67 20.39 20.42 798,757 -0.30(-1.45%)
May 08, 2023 20.32 20.77 20.24 20.72 2,246,638 +1.54(+8.03%)
May 05, 2023 19.60 19.64 19.11 19.18 1,153,676 -0.51(-2.61%)
May 04, 2023 19.74 19.88 19.62 19.70 2,123,354 -0.40(-1.98%)
May 03, 2023 20.15 20.26 19.79 20.09 1,987,274 +0.28(+1.42%)
May 02, 2023 20.35 20.44 19.65 19.81 2,327,257 -0.68(-3.31%)
May 01, 2023 19.97 20.52 19.95 20.49 1,927,208 +1.06(+5.43%)
Apr 28, 2023 19.43 19.72 19.38 19.44 1,144,951 +0.28(+1.47%)
Apr 27, 2023 19.76 19.81 19.02 19.16 2,629,224 -1.33(-6.47%)
Apr 26, 2023 19.05 20.63 18.98 20.48 4,390,925 -0.26(-1.26%)
Apr 25, 2023 20.90 21.04 20.58 20.74 1,070,367 -0.15(-0.74%)
Apr 24, 2023 20.89 21.21 20.63 20.90 1,513,277 -0.09(-0.42%)
Apr 21, 2023 20.31 21.04 20.22 20.98 1,852,330 +0.60(+2.94%)
Apr 20, 2023 19.94 20.46 19.84 20.38 1,958,168 +0.78(+4.00%)
Apr 19, 2023 19.59 19.67 19.41 19.60 1,168,179 +0.66(+3.47%)
Apr 18, 2023 18.90 19.15 18.80 18.94 1,050,581 -0.49(-2.54%)
Apr 17, 2023 19.55 19.60 19.37 19.44 1,429,909 +0.56(+2.97%)
Apr 14, 2023 18.67 19.13 18.58 18.87 1,513,606 +0.06(+0.31%)
Apr 13, 2023 18.87 18.93 18.62 18.82 1,472,188 -0.42(-2.16%)
Apr 12, 2023 18.96 19.31 18.89 19.23 2,024,967 +0.23(+1.22%)
Apr 11, 2023 18.97 19.08 18.69 19.00 2,624,058 -0.58(-2.97%)
Apr 10, 2023 20.32 20.40 19.39 19.58 1,706,572 -0.94(-4.58%)
Apr 06, 2023 20.57 20.73 20.36 20.52 780,850 +0.17(+0.86%)
Apr 05, 2023 20.12 20.64 20.10 20.35 1,573,143 +0.01(+0.05%)
Apr 04, 2023 20.28 20.53 20.25 20.34 1,450,721 -0.09(-0.43%)
Apr 03, 2023 20.31 20.54 20.16 20.42 976,757 +0.35(+1.74%)
Mar 31, 2023 20.20 20.22 19.91 20.07 1,756,764 -0.38(-1.84%)
Mar 30, 2023 20.03 20.66 20.00 20.45 1,762,704 +0.31(+1.54%)
Mar 29, 2023 20.17 20.36 19.99 20.14 2,141,825 -0.75(-3.57%)
Mar 28, 2023 21.32 21.43 20.82 20.89 1,617,236 -0.37(-1.73%)
Mar 27, 2023 20.60 21.58 20.58 21.26 3,923,944 +0.70(+3.39%)
Mar 24, 2023 20.48 20.77 20.26 20.56 2,675,894 +0.47(+2.36%)
Mar 23, 2023 20.97 21.06 19.83 20.08 4,841,431 -1.47(-6.82%)
Mar 22, 2023 20.29 21.57 19.91 21.55 4,724,875 +1.14(+5.59%)
Mar 21, 2023 20.49 20.74 20.16 20.41 1,794,903 -0.30(-1.45%)
Mar 20, 2023 20.45 20.94 20.39 20.71 2,333,873 -0.68(-3.17%)
Mar 17, 2023 21.68 22.14 21.37 21.39 1,918,808 -1.83(-7.88%)
Mar 16, 2023 23.51 23.58 23.01 23.22 1,325,384 -0.51(-2.16%)
Mar 15, 2023 23.18 24.26 23.10 23.73 1,801,046 +0.60(+2.59%)
Mar 14, 2023 22.32 23.98 22.14 23.13 3,206,308 -0.75(-3.16%)
Mar 13, 2023 26.90 27.21 23.65 23.89 3,467,549 -6.85(-22.29%)
Mar 10, 2023 30.76 31.25 30.28 30.74 2,049,001 +0.16(+0.54%)
Mar 09, 2023 28.49 30.75 28.42 30.57 2,059,374 +2.54(+9.08%)
Mar 08, 2023 28.15 28.25 27.82 28.03 675,584 -0.09(-0.31%)
Mar 07, 2023 27.74 28.24 27.55 28.11 985,670 +0.45(+1.61%)
Mar 06, 2023 27.57 27.74 27.35 27.67 536,167 -0.11(-0.38%)
Mar 03, 2023 27.61 27.81 27.53 27.78 1,049,018 +1.45(+5.51%)
Mar 02, 2023 26.53 26.66 26.23 26.32 791,895 -0.06(-0.22%)
Mar 01, 2023 26.05 26.54 25.83 26.38 693,380 -0.17(-0.63%)
Feb 28, 2023 26.40 26.67 26.13 26.55 508,641 +0.05(+0.18%)
Feb 27, 2023 25.93 26.73 25.81 26.50 511,976 -0.15(-0.58%)
Feb 24, 2023 26.01 27.02 25.86 26.66 1,186,520 +0.93(+3.61%)
Feb 23, 2023 25.62 25.98 25.58 25.73 626,466 -0.18(-0.71%)
Feb 22, 2023 25.73 26.13 25.60 25.91 1,047,457 +0.69(+2.72%)
Feb 21, 2023 25.05 25.42 24.90 25.22 881,135 +0.39(+1.56%)
Feb 17, 2023 25.79 25.96 24.64 24.84 1,104,138 -0.22(-0.89%)
Feb 16, 2023 25.28 25.37 24.35 25.06 2,202,186 -0.43(-1.67%)
Feb 15, 2023 27.40 27.45 25.27 25.49 935,054 -2.39(-8.57%)
Feb 14, 2023 28.82 28.86 27.84 27.87 670,371 -0.79(-2.77%)
Feb 13, 2023 28.85 29.11 28.66 28.67 573,519 +0.05(+0.17%)
Feb 10, 2023 28.51 28.87 28.36 28.62 806,894 +0.28(+0.99%)
Feb 09, 2023 27.32 28.54 27.23 28.34 981,019 +1.08(+3.97%)
Feb 08, 2023 27.01 27.48 26.92 27.26 490,582 +0.46(+1.73%)
Feb 07, 2023 27.08 27.34 26.60 26.79 489,850 -0.21(-0.79%)
Feb 06, 2023 27.27 27.33 26.84 27.00 628,017 +0.43(+1.60%)
Feb 03, 2023 26.66 26.73 26.14 26.58 642,899 +0.59(+2.27%)
Feb 02, 2023 25.92 26.34 25.66 25.99 700,396 -0.28(-1.07%)
Feb 01, 2023 26.90 27.27 26.17 26.27 681,870 -0.59(-2.18%)
Jan 31, 2023 26.88 26.90 26.71 26.86 408,110 -0.51(-1.87%)
Jan 30, 2023 26.81 27.51 26.62 27.37 772,022 +0.52(+1.94%)
Jan 27, 2023 27.05 27.12 26.32 26.85 473,065 +0.04(+0.14%)
Jan 26, 2023 26.71 27.09 26.65 26.81 539,443 -0.25(-0.93%)
Jan 25, 2023 27.45 27.70 27.02 27.06 705,814 +0.17(+0.65%)
Jan 24, 2023 27.08 27.20 26.85 26.88 790,792 +0.06(+0.22%)
Jan 23, 2023 27.15 27.50 26.70 26.83 1,002,829 -0.90(-3.24%)
Jan 20, 2023 29.48 29.55 27.62 27.73 1,116,552 -1.70(-5.78%)
Jan 19, 2023 29.93 29.98 29.29 29.43 861,589 -0.55(-1.84%)
Jan 18, 2023 29.03 30.41 28.83 29.98 1,815,185 +0.97(+3.33%)
Jan 17, 2023 29.25 29.70 29.01 29.01 1,432,970 -3.22(-9.99%)
Jan 13, 2023 33.15 33.23 32.21 32.23 818,189 -0.73(-2.20%)
Jan 12, 2023 34.89 35.36 32.93 32.95 1,498,764 -3.13(-8.68%)
Jan 11, 2023 36.46 36.67 36.05 36.09 199,188 -0.16(-0.45%)
Jan 10, 2023 36.71 36.85 36.21 36.25 237,542 -0.64(-1.73%)
Jan 09, 2023 36.87 36.99 36.41 36.89 511,044 -0.67(-1.78%)
Jan 06, 2023 38.02 38.18 37.21 37.56 314,160 -0.21(-0.56%)
Jan 05, 2023 37.89 38.06 37.66 37.77 222,193 -0.15(-0.38%)
Jan 04, 2023 37.90 38.06 37.36 37.91 308,034 -0.37(-0.96%)
Jan 03, 2023 37.99 38.48 37.92 38.28 237,241 -0.18(-0.48%)
Dec 30, 2022 39.07 39.51 38.41 38.47 309,706 -0.43(-1.09%)
Dec 29, 2022 38.48 38.90 38.48 38.89 199,501 +0.08(+0.20%)
Dec 28, 2022 38.77 39.07 38.45 38.81 338,774 +0.09(+0.22%)
Dec 27, 2022 38.27 38.93 38.26 38.73 291,354 +0.45(+1.19%)
Dec 23, 2022 38.37 38.45 38.10 38.27 173,740 -0.17(-0.45%)
Dec 22, 2022 38.42 39.03 38.28 38.45 244,416 +0.02(+0.06%)
Dec 21, 2022 38.18 38.52 38.12 38.42 167,099 +0.34(+0.89%)
Dec 20, 2022 38.43 38.53 37.68 38.08 364,573 -0.90(-2.30%)
Dec 19, 2022 38.61 39.17 38.50 38.98 372,178 +0.70(+1.82%)
Dec 16, 2022 37.84 38.54 37.75 38.29 642,290 +1.25(+3.36%)
Dec 15, 2022 36.76 37.22 36.71 37.04 405,698 +0.86(+2.38%)
Dec 14, 2022 35.90 36.44 34.89 36.18 758,868 -0.12(-0.32%)
Dec 13, 2022 35.85 36.64 35.83 36.30 507,782 -1.39(-3.69%)
Dec 12, 2022 37.99 38.04 37.66 37.69 245,710 -0.20(-0.54%)
Dec 09, 2022 37.74 37.89 37.50 37.89 197,211 +0.36(+0.95%)
Dec 08, 2022 38.43 38.54 37.25 37.53 308,212 -1.06(-2.75%)
Dec 07, 2022 38.37 38.71 38.28 38.59 340,453 +0.48(+1.27%)
Dec 06, 2022 38.09 38.42 38.00 38.11 392,227 -0.29(-0.75%)
Dec 05, 2022 37.69 38.51 37.53 38.40 447,507 +0.35(+0.91%)
Dec 02, 2022 38.44 38.44 37.97 38.05 223,073 -0.30(-0.78%)
Dec 01, 2022 38.16 38.51 37.82 38.35 394,877 +0.55(+1.46%)
Nov 30, 2022 38.86 39.09 37.65 37.80 1,163,879 -2.04(-5.12%)
Nov 29, 2022 40.13 40.33 39.79 39.84 294,836 -0.71(-1.76%)
Nov 28, 2022 40.74 41.30 40.31 40.56 1,061,549 +0.75(+1.89%)
Nov 25, 2022 40.07 40.17 39.70 39.80 168,047 -0.03(-0.07%)
Nov 23, 2022 40.87 41.25 39.72 39.83 951,721 -1.85(-4.43%)
Nov 22, 2022 41.57 41.90 41.06 41.68 982,643 -0.70(-1.64%)
Nov 21, 2022 41.28 42.86 40.91 42.37 1,273,324 +2.08(+5.15%)
Nov 18, 2022 39.94 40.62 39.94 40.30 456,357 +0.06(+0.14%)
Nov 17, 2022 41.01 41.02 40.01 40.24 547,218 -0.47(-1.16%)
Nov 16, 2022 41.00 41.49 40.71 40.71 893,050 +0.91(+2.28%)
Nov 15, 2022 39.81 40.64 39.34 39.80 1,201,913 -1.97(-4.72%)
Nov 14, 2022 41.11 42.10 40.76 41.77 1,160,772 +0.08(+0.19%)
Nov 11, 2022 42.08 42.45 40.37 41.70 1,886,709 +3.63(+9.54%)
Nov 10, 2022 40.81 42.27 37.53 38.06 2,834,559 -5.73(-13.08%)
Nov 09, 2022 40.23 44.06 39.51 43.79 6,801,380 +5.18(+13.41%)
Nov 08, 2022 36.24 40.67 34.40 38.61 7,451,382 +4.43(+12.97%)
Nov 07, 2022 34.21 34.42 34.00 34.18 418,608 +0.59(+1.75%)
Nov 04, 2022 34.01 34.36 33.21 33.59 849,833 -1.56(-4.43%)
Nov 03, 2022 35.36 35.47 34.96 35.15 386,768 -0.06(-0.16%)
Nov 02, 2022 34.89 35.20 799,955 +0.38(+1.08%)
Nov 01, 2022 34.67 35.03 34.67 34.83 113,208 -0.15(-0.44%)
Oct 31, 2022 34.41 35.24 34.35 34.98 349,739 +0.46(+1.34%)
Oct 28, 2022 34.99 34.99 34.27 34.52 652,375 +0.08(+0.22%)
Oct 27, 2022 34.31 34.75 34.26 34.44 442,708 +0.16(+0.48%)
Oct 26, 2022 34.83 35.03 33.82 34.28 694,232 -0.80(-2.29%)
Oct 25, 2022 36.94 36.94 34.86 35.08 743,644 -1.90(-5.15%)
Oct 24, 2022 37.00 37.39 36.82 36.98 351,677 -0.28(-0.75%)
Oct 21, 2022 37.80 37.94 37.16 37.26 1,598,636 -0.34(-0.90%)
Oct 20, 2022 37.39 37.79 36.98 37.60 1,011,566 +0.35(+0.95%)
Oct 19, 2022 37.39 37.55 37.09 37.25 376,671 -0.06(-0.17%)
Oct 18, 2022 36.35 37.56 36.32 37.31 764,257 +0.68(+1.85%)
Oct 17, 2022 36.53 36.87 36.36 36.63 585,288 -0.81(-2.17%)
Oct 14, 2022 36.31 37.53 36.23 37.45 877,104 +0.50(+1.36%)
Oct 13, 2022 39.35 39.42 36.68 36.94 1,476,270 -0.57(-1.52%)
Oct 12, 2022 37.72 37.78 37.45 37.51 584,018 -0.42(-1.10%)
Oct 11, 2022 37.64 38.17 37.45 37.93 667,303 +0.43(+1.16%)
Oct 10, 2022 37.06 37.65 37.02 37.49 490,581 +0.56(+1.52%)
Oct 07, 2022 36.60 37.16 36.51 36.93 626,540 +1.11(+3.10%)
Oct 06, 2022 35.68 36.10 35.24 35.82 415,277 +0.20(+0.57%)
Oct 05, 2022 36.00 36.30 35.17 35.62 486,055 +0.25(+0.71%)
Oct 04, 2022 35.84 36.06 35.28 35.37 474,312 -1.42(-3.86%)
Oct 03, 2022 37.45 37.73 36.49 36.79 592,083 -0.18(-0.50%)
Sep 30, 2022 37.42 37.47 35.55 36.97 702,456 -0.16(-0.44%)
Sep 29, 2022 37.36 38.24 36.67 37.14 679,984 +0.38(+1.03%)
Sep 28, 2022 37.69 37.89 36.58 36.76 805,071 -1.05(-2.79%)
Sep 27, 2022 35.73 38.31 35.29 37.81 1,214,706 +0.24(+0.64%)
Sep 26, 2022 37.85 38.08 37.40 37.57 587,390 -0.97(-2.51%)
Sep 23, 2022 38.08 39.04 38.00 38.54 1,156,413 +1.13(+3.02%)
Sep 22, 2022 37.88 38.52 37.07 37.41 811,078 -0.66(-1.73%)
Sep 21, 2022 37.46 38.76 35.99 38.06 1,120,947 -0.02(-0.05%)
Sep 20, 2022 38.34 38.59 37.54 38.08 654,042 +1.01(+2.74%)
Sep 19, 2022 38.51 38.55 37.03 37.07 1,115,714 +0.16(+0.44%)
Sep 16, 2022 36.71 37.45 36.59 36.90 841,604 +0.28(+0.77%)
Sep 15, 2022 36.21 37.11 35.87 36.62 849,202 +0.35(+0.96%)
Sep 14, 2022 35.59 36.88 35.53 36.28 794,613 +0.58(+1.62%)
Sep 13, 2022 34.14 36.00 33.93 35.70 1,273,436 +3.19(+9.81%)
Sep 12, 2022 32.66 33.18 32.42 32.51 807,207 -1.78(-5.18%)
Sep 09, 2022 35.13 35.14 34.07 34.29 1,189,537 -4.14(-10.78%)
Sep 08, 2022 39.04 39.12 38.40 38.43 526,980 -0.78(-2.00%)
Sep 07, 2022 39.60 39.70 38.76 39.21 867,878 -0.57(-1.43%)
Sep 06, 2022 37.73 39.86 37.65 39.78 1,083,250 +2.14(+5.67%)
Sep 02, 2022 36.65 38.02 36.46 37.65 582,086 -0.14(-0.36%)
Sep 01, 2022 37.51 38.43 37.38 37.78 810,467 +0.74(+2.01%)
Aug 31, 2022 36.84 37.76 36.59 37.04 627,797 -0.61(-1.62%)
Aug 30, 2022 36.72 38.44 36.56 37.65 1,065,825 +0.41(+1.09%)
Aug 29, 2022 37.51 37.58 36.67 37.24 985,733 +0.71(+1.96%)
Aug 26, 2022 34.40 36.64 34.33 36.53 1,425,999 +1.78(+5.12%)
Aug 25, 2022 34.70 35.05 34.45 34.75 208,353 +0.26(+0.76%)
Aug 24, 2022 34.97 35.08 34.22 34.49 268,899 -0.26(-0.75%)
Aug 23, 2022 34.97 35.08 34.50 34.75 378,959 -0.93(-2.60%)
Aug 22, 2022 35.47 35.83 34.89 35.68 676,306 +0.39(+1.09%)
Aug 19, 2022 34.91 35.48 34.76 35.29 666,661 +2.95(+9.11%)
Aug 18, 2022 32.11 32.50 32.09 32.34 360,655 -0.15(-0.48%)
Aug 17, 2022 32.02 32.51 31.90 32.50 551,984 +0.95(+3.00%)
Aug 16, 2022 31.57 31.89 31.38 31.55 302,355 +0.07(+0.21%)
Aug 15, 2022 31.29 31.49 31.08 31.48 202,120 +0.37(+1.18%)
Aug 12, 2022 31.66 31.79 31.06 31.12 488,608 -0.03(-0.09%)
Aug 11, 2022 30.55 31.35 30.18 31.15 589,519 -0.82(-2.57%)
Aug 10, 2022 31.18 32.13 31.13 31.97 447,883 -0.82(-2.50%)
Aug 09, 2022 32.46 33.05 32.45 32.79 369,699 +1.17(+3.70%)
Aug 08, 2022 31.37 31.79 31.09 31.62 399,843 -1.41(-4.27%)
Aug 05, 2022 32.92 33.34 32.39 33.03 320,328 -0.83(-2.45%)
Aug 04, 2022 33.08 33.86 32.79 33.86 350,156 +1.53(+4.72%)
Aug 03, 2022 32.61 32.71 32.20 32.33 417,529 -0.82(-2.48%)
Aug 02, 2022 33.33 33.49 32.40 33.16 372,238 +0.07(+0.20%)
Aug 01, 2022 32.85 33.22 32.32 33.09 680,412 +1.36(+4.29%)
Jul 29, 2022 32.10 32.35 31.29 31.73 597,516 -0.15(-0.48%)
Jul 28, 2022 32.90 33.48 31.46 31.88 890,702 -1.48(-4.43%)
Jul 27, 2022 36.11 36.12 32.90 33.36 667,887 -3.45(-9.37%)
Jul 26, 2022 36.75 37.08 36.53 36.81 646,653 +1.57(+4.47%)
Jul 25, 2022 35.11 35.66 34.98 35.23 652,886 +1.05(+3.08%)
Jul 22, 2022 32.69 34.21 32.42 34.18 746,920 +0.99(+3.00%)
Jul 21, 2022 33.99 34.43 33.18 33.18 998,155 +0.60(+1.84%)
Jul 20, 2022 32.32 32.95 31.77 32.59 1,048,494 -0.37(-1.11%)
Jul 19, 2022 34.87 35.29 32.51 32.95 1,037,610 -3.06(-8.50%)
Jul 18, 2022 34.90 36.39 33.99 36.02 821,851 -0.70(-1.89%)
Jul 15, 2022 37.14 37.77 36.71 36.71 441,872 -1.04(-2.76%)
Jul 14, 2022 39.71 39.88 37.29 37.75 603,699 -2.09(-5.24%)
Jul 13, 2022 41.14 41.39 39.14 39.84 905,015 -0.70(-1.72%)
Jul 12, 2022 39.51 40.63 39.19 40.54 1,043,453 +2.18(+5.69%)
Jul 11, 2022 38.28 38.72 37.95 38.35 673,880 +2.19(+6.06%)
Jul 08, 2022 36.87 37.15 35.58 36.16 406,905 +0.14(+0.38%)
Jul 07, 2022 38.87 38.93 35.97 36.02 640,457 -3.04(-7.79%)
Jul 06, 2022 39.35 39.57 38.74 39.07 417,874 +0.25(+0.64%)
Jul 05, 2022 41.16 41.32 38.64 38.82 1,121,918 -2.32(-5.63%)
Jul 01, 2022 41.35 41.47 40.43 41.14 1,199,015 -1.26(-2.96%)
Jun 30, 2022 41.64 42.58 41.54 42.39 1,519,017 +2.78(+7.02%)
Jun 29, 2022 39.82 40.31 39.48 39.61 1,013,715 -0.05(-0.12%)
Jun 28, 2022 38.18 39.69 37.91 39.66 876,414 +1.20(+3.11%)
Jun 27, 2022 37.77 39.13 37.74 38.46 534,620 +0.78(+2.08%)
Jun 24, 2022 37.75 38.48 37.39 37.68 358,100 -0.68(-1.76%)
Jun 23, 2022 39.16 39.95 38.23 38.35 536,862 -1.55(-3.87%)
Jun 22, 2022 39.08 40.52 38.48 39.90 923,887 +1.41(+3.66%)
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.