Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 59.64 59.64 57.83 59.00 2,034,850 -0.25(-0.42%)
Jun 29, 2023 58.78 59.85 58.41 59.25 2,434,690 +0.62(+1.06%)
Jun 28, 2023 56.68 59.04 56.41 58.63 3,065,425 +2.14(+3.79%)
Jun 27, 2023 53.03 56.63 53.03 56.49 3,430,148 +3.58(+6.77%)
Jun 26, 2023 51.64 53.30 51.64 52.91 1,070,457 +1.47(+2.86%)
Jun 23, 2023 52.44 52.94 51.36 51.44 2,279,953 -1.98(-3.71%)
Jun 22, 2023 52.01 54.12 51.72 53.42 2,192,819 +1.34(+2.57%)
Jun 21, 2023 50.93 52.48 50.66 52.08 1,075,647 +0.69(+1.34%)
Jun 20, 2023 51.36 51.90 51.00 51.39 1,592,708 -0.21(-0.41%)
Jun 16, 2023 52.67 53.61 51.41 51.60 2,490,682 -0.58(-1.11%)
Jun 15, 2023 50.80 52.51 50.73 52.18 2,397,052 +3.74(+7.72%)
May 08, 2023 48.45 49.20 48.17 48.44 3,443,847 +0.54(+1.13%)
May 05, 2023 46.19 49.00 45.27 47.90 4,101,080 +1.97(+4.29%)
May 04, 2023 46.61 48.85 45.74 45.93 4,764,737 +1.53(+3.45%)
May 03, 2023 43.82 45.49 43.61 44.40 2,588,185 +0.34(+0.77%)
May 02, 2023 43.88 44.12 42.86 44.06 1,845,966 -0.09(-0.20%)
May 01, 2023 44.00 44.19 43.49 44.15 1,518,145 -0.03(-0.07%)
Apr 28, 2023 42.56 44.86 42.25 44.18 2,388,797 +2.36(+5.64%)
Apr 27, 2023 41.71 42.23 40.69 41.82 3,052,226 +0.11(+0.26%)
Apr 26, 2023 42.50 43.39 41.39 41.71 3,866,120 -1.36(-3.16%)
Apr 25, 2023 43.11 43.54 42.59 43.07 2,308,603 -0.66(-1.51%)
Apr 24, 2023 43.84 44.45 43.36 43.73 3,193,156 -0.29(-0.66%)
Apr 21, 2023 42.80 44.79 42.61 44.02 9,362,163 +3.23(+7.92%)
Apr 20, 2023 39.35 40.86 38.59 40.79 8,250,409 +6.21(+17.96%)
Apr 19, 2023 33.73 34.77 33.73 34.58 1,925,260 +0.29(+0.85%)
Apr 18, 2023 34.00 34.59 34.00 34.29 2,781,342 +0.22(+0.65%)
Apr 17, 2023 33.20 34.17 33.12 34.07 1,862,159 +0.77(+2.31%)
Apr 14, 2023 32.53 33.40 32.41 33.30 2,208,388 +0.79(+2.43%)
Apr 13, 2023 32.76 33.11 31.73 32.51 1,547,520 -0.05(-0.15%)
Apr 12, 2023 33.26 33.50 32.35 32.56 1,527,394 -0.32(-0.97%)
Apr 11, 2023 31.50 33.18 31.46 32.88 1,629,760 +1.49(+4.75%)
Apr 10, 2023 29.99 31.60 29.98 31.39 1,745,006 +1.26(+4.18%)
Apr 06, 2023 30.44 30.70 29.95 30.13 1,477,099 +0.30(+1.01%)
Apr 05, 2023 29.86 30.04 29.02 29.83 2,680,289 -0.26(-0.86%)
Apr 04, 2023 31.50 31.50 29.88 30.09 1,507,303 -1.18(-3.77%)
Apr 03, 2023 31.78 31.97 30.66 31.27 1,668,911 -0.63(-1.97%)
Mar 31, 2023 31.25 31.94 31.12 31.90 1,408,107 +0.84(+2.70%)
Mar 30, 2023 31.50 31.53 30.78 31.06 861,614 +0.08(+0.26%)
Mar 29, 2023 31.20 31.46 30.65 30.98 1,197,974 +0.23(+0.75%)
Mar 28, 2023 31.11 31.34 30.59 30.75 656,320 -0.43(-1.38%)
Mar 27, 2023 30.75 31.34 30.22 31.18 1,228,639 +0.78(+2.57%)
Mar 24, 2023 30.15 30.41 29.51 30.40 1,170,102 -0.20(-0.65%)
Mar 23, 2023 31.81 32.11 30.21 30.60 1,680,470 -1.11(-3.50%)
Mar 22, 2023 32.77 32.84 31.68 31.71 1,144,499 -1.18(-3.59%)
Mar 21, 2023 32.51 33.25 32.51 32.89 1,282,211 +0.94(+2.94%)
Mar 20, 2023 32.39 32.44 31.35 31.95 1,712,395 +0.08(+0.25%)
Mar 17, 2023 33.30 33.57 31.65 31.87 4,054,908 -1.40(-4.21%)
Mar 16, 2023 32.64 33.78 32.41 33.27 1,124,653 +0.28(+0.85%)
Mar 15, 2023 32.08 33.26 31.57 32.99 2,057,273 +0.29(+0.89%)
Mar 14, 2023 33.47 34.09 32.14 32.70 1,275,365 +0.11(+0.34%)
Mar 13, 2023 33.89 33.89 32.35 32.59 2,134,903 -2.06(-5.95%)
Mar 10, 2023 35.66 35.92 34.34 34.65 2,325,165 -1.23(-3.43%)
Mar 09, 2023 35.44 38.17 35.44 35.88 3,159,143 +0.58(+1.64%)
Mar 08, 2023 35.21 35.32 34.66 35.30 901,202 -0.03(-0.08%)
Mar 07, 2023 36.22 36.33 35.29 35.33 1,093,594 -0.93(-2.56%)
Mar 06, 2023 37.03 37.15 36.24 36.26 1,537,148 -0.72(-1.95%)
Mar 03, 2023 36.41 37.00 36.25 36.98 1,042,665 +0.76(+2.10%)
Mar 02, 2023 33.76 36.39 33.73 36.22 1,981,634 +1.72(+4.99%)
Mar 01, 2023 33.31 34.65 33.31 34.50 2,256,143 +1.14(+3.42%)
Feb 28, 2023 33.71 34.13 33.36 33.36 1,369,509 -0.53(-1.56%)
Feb 27, 2023 34.75 34.83 33.72 33.89 1,655,777 -0.28(-0.82%)
Feb 24, 2023 34.15 34.45 33.51 34.17 1,555,546 -0.52(-1.50%)
Feb 23, 2023 34.99 35.23 33.98 34.69 1,454,438 +0.06(+0.17%)
Feb 22, 2023 35.20 35.58 34.52 34.63 1,112,810 -0.39(-1.11%)
Feb 21, 2023 36.84 36.84 34.97 35.02 1,921,664 -2.27(-6.09%)
Feb 17, 2023 37.31 37.49 36.59 37.29 1,393,238 -0.28(-0.75%)
Feb 16, 2023 37.20 38.26 36.69 37.57 1,536,640 -0.19(-0.50%)
Feb 15, 2023 37.37 37.80 37.11 37.76 2,258,879 -0.06(-0.16%)
Feb 14, 2023 35.68 37.94 35.24 37.82 2,367,099 +1.36(+3.73%)
Feb 13, 2023 34.75 36.77 34.61 36.46 2,947,973 +1.24(+3.52%)
Feb 10, 2023 37.06 37.14 34.87 35.22 3,975,400 -2.62(-6.92%)
Feb 09, 2023 44.00 44.00 37.26 37.84 6,078,256 -6.14(-13.96%)
Feb 08, 2023 43.84 45.06 43.31 43.98 1,888,946 -0.14(-0.32%)
Feb 07, 2023 42.87 44.72 42.74 44.12 2,128,865 +1.48(+3.47%)
Feb 06, 2023 42.81 43.14 42.11 42.64 979,185 -0.65(-1.50%)
Feb 03, 2023 42.49 44.27 42.21 43.29 1,324,594 -0.65(-1.48%)
Feb 02, 2023 43.57 44.61 43.33 43.94 2,054,807 +0.78(+1.81%)
Feb 01, 2023 40.36 43.74 40.36 43.16 2,694,942 +3.30(+8.28%)
Jan 31, 2023 38.41 39.86 38.41 39.86 1,664,071 +1.48(+3.86%)
Jan 30, 2023 38.66 39.29 38.35 38.38 1,138,080 -1.01(-2.56%)
Jan 27, 2023 37.84 40.59 37.84 39.39 1,467,903 +1.50(+3.96%)
Jan 26, 2023 38.32 38.35 37.27 37.89 745,434 -0.11(-0.29%)
Jan 25, 2023 37.93 38.07 37.51 38.00 1,164,612 -0.70(-1.81%)
Jan 24, 2023 39.25 39.25 38.40 38.70 826,554 -0.59(-1.50%)
Jan 23, 2023 37.77 39.91 37.69 39.29 1,567,227 +1.54(+4.08%)
Jan 20, 2023 37.12 37.88 36.73 37.75 1,058,255 +0.95(+2.58%)
Jan 19, 2023 36.96 37.16 36.10 36.80 838,888 -0.70(-1.87%)
Jan 18, 2023 37.09 38.80 36.82 37.50 1,880,931 +0.49(+1.32%)
Jan 17, 2023 36.52 37.45 36.52 37.01 1,272,545 -0.38(-1.02%)
Jan 13, 2023 37.43 37.98 37.10 37.39 877,585 -0.37(-0.98%)
Jan 12, 2023 37.89 37.90 36.94 37.76 1,237,411 +0.02(+0.05%)
Jan 11, 2023 36.99 38.00 36.82 37.74 1,272,471 +0.44(+1.18%)
Jan 10, 2023 37.40 37.63 36.78 37.30 1,071,804 -0.18(-0.48%)
Jan 09, 2023 36.55 38.09 36.21 37.48 1,952,147 +1.49(+4.14%)
Jan 06, 2023 34.30 36.20 34.21 35.99 1,330,419 +1.98(+5.82%)
Jan 05, 2023 33.09 34.37 32.96 34.01 1,796,900 +0.61(+1.83%)
Jan 04, 2023 32.56 33.85 32.16 33.40 2,822,288 +1.05(+3.25%)
Jan 03, 2023 33.75 34.03 32.02 32.35 2,056,604 -0.94(-2.82%)
Dec 30, 2022 33.88 34.35 32.85 33.29 1,393,841 -1.20(-3.48%)
Dec 29, 2022 33.98 34.92 33.75 34.49 726,222 +0.90(+2.68%)
Dec 28, 2022 34.61 34.88 33.48 33.59 1,026,997 -1.15(-3.31%)
Dec 27, 2022 34.78 35.19 34.44 34.74 601,424 -0.16(-0.46%)
Dec 23, 2022 34.70 35.05 34.47 34.90 674,476 +0.23(+0.66%)
Dec 22, 2022 34.64 34.71 33.80 34.67 853,302 -0.45(-1.28%)
Dec 21, 2022 34.84 35.50 34.43 35.12 1,227,989 +0.73(+2.12%)
Dec 20, 2022 35.13 35.29 33.94 34.39 2,390,594 -0.97(-2.74%)
Dec 19, 2022 36.20 36.26 35.28 35.36 965,477 -0.86(-2.37%)
Dec 16, 2022 35.81 36.52 35.66 36.22 2,272,687 -0.28(-0.77%)
Dec 15, 2022 36.92 37.26 36.28 36.50 1,067,213 -1.33(-3.52%)
Dec 14, 2022 37.37 38.89 37.37 37.83 1,066,318 +0.38(+1.01%)
Dec 13, 2022 38.88 40.32 37.25 37.45 1,761,000 +0.31(+0.83%)
Dec 12, 2022 36.26 37.34 36.20 37.14 1,739,324 +0.98(+2.71%)
Dec 09, 2022 35.35 36.47 35.11 36.16 1,364,013 +0.37(+1.03%)
Dec 08, 2022 36.16 36.35 35.44 35.79 716,784 +0.07(+0.20%)
Dec 07, 2022 35.84 36.72 35.66 35.72 846,288 -0.33(-0.92%)
Dec 06, 2022 35.72 36.12 35.35 36.05 1,001,975 +0.17(+0.47%)
Dec 05, 2022 37.19 37.43 35.66 35.88 1,354,177 -2.26(-5.93%)
Dec 02, 2022 36.92 38.39 36.52 38.14 936,016 +0.66(+1.76%)
Dec 01, 2022 38.06 38.28 36.93 37.48 1,385,662 -1.14(-2.95%)
Nov 30, 2022 37.16 38.66 36.35 38.62 1,514,142 +0.95(+2.52%)
Nov 29, 2022 37.16 37.84 36.80 37.67 860,509 +0.84(+2.28%)
Nov 28, 2022 37.04 37.84 36.67 36.83 1,009,499 -0.82(-2.18%)
Nov 25, 2022 37.27 37.70 37.27 37.65 326,764 +0.05(+0.13%)
Nov 23, 2022 37.12 37.91 36.95 37.60 501,772 +0.27(+0.72%)
Nov 22, 2022 37.66 38.17 37.20 37.33 1,234,635 -0.33(-0.88%)
Nov 21, 2022 36.38 37.77 36.26 37.66 1,177,938 +0.51(+1.37%)
Nov 18, 2022 37.20 37.52 36.62 37.15 1,388,223 +0.63(+1.73%)
Nov 17, 2022 36.91 36.91 35.59 36.52 2,041,626 -1.22(-3.23%)
Nov 16, 2022 39.03 39.23 37.61 37.74 1,668,449 -2.10(-5.27%)
Nov 15, 2022 39.96 40.62 39.25 39.84 1,746,903 +0.92(+2.36%)
Nov 14, 2022 39.01 39.96 38.21 38.92 1,385,587 -0.52(-1.32%)
Nov 11, 2022 38.58 40.44 38.22 39.44 2,487,826 +1.24(+3.25%)
Nov 10, 2022 36.35 38.28 36.34 38.20 2,059,119 +3.82(+11.11%)
Nov 09, 2022 35.07 36.17 34.08 34.38 2,113,569 -1.05(-2.96%)
Nov 08, 2022 36.21 36.24 34.55 35.43 2,570,129 -0.60(-1.67%)
Nov 07, 2022 34.00 36.08 33.91 36.03 2,440,121 +2.41(+7.17%)
Nov 04, 2022 32.77 33.86 32.61 33.62 2,243,399 +1.69(+5.29%)
Nov 03, 2022 31.17 32.18 30.54 31.93 2,906,187 +0.03(+0.09%)
Nov 02, 2022 32.18 33.48 31.66 31.90 4,080,619 -0.60(-1.85%)
Nov 01, 2022 32.75 32.75 31.25 32.50 3,730,177 +1.76(+5.72%)
Oct 31, 2022 29.91 31.62 29.86 30.74 4,914,382 +0.64(+2.11%)
Oct 28, 2022 29.36 30.29 28.85 30.11 2,909,191 +0.74(+2.53%)
Oct 27, 2022 30.25 30.52 29.11 29.36 2,481,411 -0.55(-1.85%)
Oct 26, 2022 28.81 30.14 28.39 29.92 2,458,794 +1.18(+4.09%)
Oct 25, 2022 28.38 29.19 28.38 28.74 3,030,507 +0.65(+2.33%)
Oct 24, 2022 27.39 28.19 26.82 28.09 1,325,019 +0.90(+3.32%)
Oct 21, 2022 26.54 27.21 26.16 27.18 1,163,107 +0.51(+1.92%)
Oct 20, 2022 26.67 27.77 26.45 26.67 1,754,682 -0.21(-0.80%)
Oct 19, 2022 27.84 28.13 26.67 26.89 2,496,457 -1.23(-4.37%)
Oct 18, 2022 29.41 29.99 27.67 28.12 3,862,340 -0.69(-2.39%)
Oct 17, 2022 28.09 29.06 28.02 28.81 3,446,105 +0.99(+3.55%)
Oct 14, 2022 29.88 29.88 27.67 27.82 2,307,975 -1.53(-5.22%)
Oct 13, 2022 27.81 29.66 26.70 29.35 2,645,056 +0.29(+0.98%)
Oct 12, 2022 29.11 29.56 28.67 29.07 2,276,637 -0.14(-0.47%)
Oct 11, 2022 29.23 29.94 28.81 29.20 2,473,919 -0.19(-0.65%)
Oct 10, 2022 29.16 29.63 28.56 29.39 2,036,150 +0.43(+1.48%)
Oct 07, 2022 29.14 29.53 28.69 28.97 3,393,540 -0.88(-2.95%)
Oct 06, 2022 29.28 30.25 29.22 29.85 2,261,751 +0.56(+1.93%)
Oct 05, 2022 28.47 29.56 28.41 29.28 2,177,107 +0.12(+0.41%)
Oct 04, 2022 28.51 29.22 28.37 29.16 2,259,983 +1.39(+5.01%)
Oct 03, 2022 26.86 28.15 26.50 27.77 2,331,458 +1.32(+4.99%)
Sep 30, 2022 26.63 27.15 26.19 26.45 2,976,488 -0.28(-1.04%)
Sep 29, 2022 26.74 26.98 26.41 26.73 2,368,701 -0.58(-2.11%)
Sep 28, 2022 26.15 27.48 26.01 27.31 1,961,095 +1.33(+5.12%)
Sep 27, 2022 25.45 26.29 25.36 25.98 4,043,372 +0.83(+3.28%)
Sep 26, 2022 25.42 25.89 24.84 25.15 2,081,135 -0.37(-1.44%)
Sep 23, 2022 25.70 25.75 24.76 25.52 3,049,707 -0.68(-2.61%)
Sep 22, 2022 27.23 27.34 26.00 26.20 2,119,433 -1.10(-4.03%)
Sep 21, 2022 27.74 28.41 27.28 27.30 1,990,817 -0.30(-1.08%)
Sep 20, 2022 27.88 28.14 27.25 27.60 2,049,135 -0.63(-2.23%)
Sep 19, 2022 27.66 28.91 27.49 28.23 2,056,188 +0.20(+0.72%)
Sep 16, 2022 27.23 28.16 26.80 28.03 9,637,568 -1.37(-4.67%)
Sep 15, 2022 30.31 30.99 29.22 29.40 2,129,907 -1.01(-3.32%)
Sep 14, 2022 30.97 31.10 30.04 30.41 1,946,377 -0.57(-1.84%)
Sep 13, 2022 31.12 31.79 30.83 30.98 2,489,934 -1.61(-4.94%)
Sep 12, 2022 32.15 32.83 32.03 32.59 1,569,626 +0.58(+1.82%)
Sep 09, 2022 31.48 32.13 31.42 32.01 1,844,334 +1.00(+3.22%)
Sep 08, 2022 31.13 31.46 30.65 31.01 2,270,187 -0.61(-1.92%)
Sep 07, 2022 31.14 31.70 30.43 31.62 1,995,551 +0.20(+0.64%)
Sep 06, 2022 31.55 32.40 30.97 31.41 2,112,005 +0.22(+0.70%)
Sep 02, 2022 31.98 32.19 30.91 31.19 2,129,202 -0.26(-0.81%)
Sep 01, 2022 30.83 31.49 30.38 31.45 2,150,057 +0.30(+0.97%)
Aug 31, 2022 32.00 32.06 31.03 31.15 1,525,291 -0.46(-1.47%)
Aug 30, 2022 32.09 32.12 30.92 31.61 1,369,004 -0.10(-0.32%)
Aug 29, 2022 31.49 32.08 31.28 31.71 1,490,411 -0.15(-0.48%)
Aug 26, 2022 33.62 33.87 31.67 31.87 1,664,885 -1.97(-5.83%)
Aug 25, 2022 32.64 33.84 32.64 33.84 1,734,127 +1.45(+4.48%)
Aug 24, 2022 31.32 32.57 31.28 32.39 1,529,212 +0.97(+3.08%)
Aug 23, 2022 31.52 32.22 31.12 31.42 3,362,186 +0.06(+0.19%)
Aug 22, 2022 32.54 32.54 31.07 31.36 2,919,368 -1.91(-5.75%)
Aug 19, 2022 34.21 34.45 33.00 33.27 2,490,633 -1.45(-4.18%)
Aug 18, 2022 34.44 34.88 34.41 34.72 1,233,150 +0.08(+0.24%)
Aug 17, 2022 35.60 35.71 34.28 34.64 1,866,162 -1.65(-4.55%)
Aug 16, 2022 35.75 36.64 35.35 36.29 1,872,147 +0.36(+0.99%)
Aug 15, 2022 35.29 36.27 34.88 35.94 3,173,188 +0.21(+0.60%)
Aug 12, 2022 34.65 35.76 33.90 35.72 5,732,692 +1.49(+4.36%)
Aug 11, 2022 34.33 35.07 34.04 34.23 2,072,969 +0.28(+0.82%)
Aug 10, 2022 33.71 34.46 33.12 33.95 2,958,261 +1.22(+3.74%)
Aug 09, 2022 34.15 34.20 32.56 32.73 3,136,640 -1.66(-4.84%)
Aug 08, 2022 36.10 36.36 34.37 34.39 2,404,808 -1.18(-3.31%)
Aug 05, 2022 35.46 35.88 34.61 35.57 3,630,715 -0.83(-2.27%)
Aug 04, 2022 35.97 36.64 35.97 36.39 2,479,035 +0.42(+1.16%)
Aug 03, 2022 35.59 36.27 35.51 35.98 1,930,402 +0.90(+2.56%)
Aug 02, 2022 35.02 35.31 34.34 35.08 2,258,005 -0.19(-0.54%)
Aug 01, 2022 35.23 36.20 34.73 35.27 2,830,520 -0.23(-0.64%)
Jul 29, 2022 34.19 35.59 33.91 35.50 2,605,218 +1.56(+4.59%)
Jul 28, 2022 32.50 34.04 32.48 33.94 2,001,926 +1.79(+5.58%)
Jul 27, 2022 31.94 32.28 31.13 32.15 1,339,383 +0.76(+2.42%)
Jul 26, 2022 31.72 31.81 31.11 31.38 1,137,221 -0.74(-2.31%)
Jul 25, 2022 32.23 32.31 31.62 32.13 1,372,319 -0.08(-0.24%)
Jul 22, 2022 32.38 32.53 31.54 32.20 1,378,326 -0.28(-0.86%)
Jul 21, 2022 31.90 32.64 31.58 32.48 2,045,657 +0.22(+0.68%)
Jul 20, 2022 30.78 32.37 30.68 32.26 3,420,882 +1.48(+4.81%)
Jul 19, 2022 29.41 30.84 29.36 30.78 1,594,226 +2.06(+7.18%)
Jul 18, 2022 28.98 29.85 28.62 28.72 1,655,797 +0.20(+0.69%)
Jul 15, 2022 28.22 28.81 28.13 28.53 1,361,555 +0.72(+2.61%)
Jul 14, 2022 27.87 27.97 26.79 27.80 2,411,434 -0.58(-2.05%)
Jul 13, 2022 28.41 28.73 27.93 28.38 2,087,073 -0.78(-2.67%)
Jul 12, 2022 28.60 29.91 28.47 29.16 1,868,301 +0.61(+2.14%)
Jul 11, 2022 29.22 29.42 28.54 28.55 1,403,541 -0.91(-3.11%)
Jul 08, 2022 30.45 30.48 29.17 29.47 2,954,388 +0.67(+2.33%)
Jul 07, 2022 28.56 29.28 28.46 28.79 1,631,045 +0.75(+2.67%)
Jul 06, 2022 28.21 28.67 27.56 28.05 2,383,824 -0.38(-1.34%)
Jul 05, 2022 28.07 28.47 27.43 28.43 2,238,418 -0.18(-0.64%)
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.