Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 37.05 37.05 37.05 37.05 101 -0.34(-0.92%)
Dec 29, 2022 37.40 37.40 37.40 37.40 0 +0.68(+1.86%)
Dec 28, 2022 36.71 36.71 36.71 36.71 164 -0.49(-1.31%)
Dec 27, 2022 37.20 37.20 37.20 37.20 89 -0.04(-0.12%)
Dec 23, 2022 37.25 37.25 37.25 37.25 101 +0.09(+0.24%)
Dec 22, 2022 37.16 37.16 37.16 37.16 29 -0.56(-1.49%)
Dec 21, 2022 37.72 37.72 37.72 37.72 14 +0.46(+1.22%)
Dec 20, 2022 37.34 37.34 37.26 37.26 148 -0.00(-0.01%)
Dec 19, 2022 37.27 37.27 37.27 37.27 47 -0.31(-0.83%)
Dec 16, 2022 37.58 37.58 37.58 37.58 102 -0.36(-0.94%)
Dec 15, 2022 38.23 38.23 37.93 37.93 330 -1.22(-3.13%)
Dec 14, 2022 39.18 39.23 39.16 39.16 205 -0.00(-0.01%)
Dec 13, 2022 39.14 39.16 39.14 39.16 507 +0.62(+1.62%)
Dec 12, 2022 38.54 38.54 38.54 38.54 2 +0.25(+0.64%)
Dec 09, 2022 38.61 38.29 38.29 38.29 321 -0.14(-0.37%)
Dec 08, 2022 38.43 38.43 38.43 38.43 0 +0.15(+0.39%)
Dec 07, 2022 38.28 38.28 38.28 38.28 12 +0.23(+0.61%)
Dec 06, 2022 38.05 38.05 38.05 38.05 51 -0.52(-1.35%)
Dec 05, 2022 38.90 38.90 38.56 38.57 293 -0.54(-1.38%)
Dec 02, 2022 38.83 39.11 38.83 39.11 610 +0.18(+0.46%)
Dec 01, 2022 38.93 38.93 38.93 38.93 105 +0.29(+0.75%)
Nov 30, 2022 38.63 38.63 38.63 38.63 1 +0.88(+2.33%)
Nov 29, 2022 37.76 37.76 37.76 37.76 12 -0.13(-0.35%)
Nov 28, 2022 37.89 37.89 37.89 37.89 22 -0.82(-2.13%)
Nov 25, 2022 38.71 38.71 38.71 38.71 102 +0.02(+0.05%)
Nov 23, 2022 38.69 38.69 38.69 38.69 562 +0.48(+1.26%)
Nov 22, 2022 38.21 38.21 38.21 38.21 11 +0.43(+1.14%)
Nov 21, 2022 37.78 37.78 37.78 37.78 21 -0.25(-0.66%)
Nov 18, 2022 38.03 38.03 38.03 38.03 102 +0.22(+0.58%)
Nov 17, 2022 37.81 37.81 37.81 37.81 4 -0.26(-0.68%)
Nov 16, 2022 38.07 38.07 38.07 38.07 34 -0.29(-0.76%)
Nov 15, 2022 38.59 38.59 38.36 38.36 260 +0.41(+1.08%)
Nov 14, 2022 37.95 37.95 37.95 37.95 74 -0.50(-1.29%)
Nov 11, 2022 38.52 38.58 38.43 38.45 2,303 +0.49(+1.29%)
Nov 10, 2022 37.96 37.96 37.96 37.96 71 +2.52(+7.12%)
Nov 09, 2022 35.43 35.43 35.43 35.43 0 -0.59(-1.63%)
Nov 08, 2022 36.02 36.02 36.02 36.02 5 +0.65(+1.85%)
Nov 07, 2022 35.47 35.47 35.37 35.37 102 +0.20(+0.56%)
Nov 04, 2022 35.07 35.17 35.07 35.17 257 +0.88(+2.56%)
Nov 03, 2022 33.92 34.30 33.92 34.30 573 +0.10(+0.29%)
Nov 02, 2022 34.20 34.20 34.20 34.20 6 -0.87(-2.47%)
Nov 01, 2022 35.06 35.06 35.06 35.06 2 +0.13(+0.36%)
Oct 31, 2022 34.94 34.94 34.94 34.94 3 -0.36(-1.03%)
Oct 28, 2022 35.30 35.30 35.30 35.30 0 +0.51(+1.47%)
Oct 27, 2022 34.79 34.79 34.79 34.79 2 -0.19(-0.54%)
Oct 26, 2022 34.98 34.98 34.98 34.98 0 +0.43(+1.25%)
Oct 25, 2022 34.55 34.55 34.55 34.55 2 +1.08(+3.23%)
Oct 24, 2022 33.47 2 +0.22(+0.65%)
Oct 21, 2022 33.25 33.25 33.25 33.25 102 +0.77(+2.36%)
Oct 20, 2022 32.48 32.48 32.48 32.48 53 -0.32(-0.97%)
Oct 19, 2022 32.80 32.80 32.80 32.80 2 -0.68(-2.03%)
Oct 18, 2022 33.48 33.48 33.48 33.48 1 +0.51(+1.56%)
Oct 17, 2022 32.97 32.97 32.97 32.97 43 +0.98(+3.06%)
Oct 14, 2022 31.99 31.99 31.99 31.99 102 -0.60(-1.83%)
Oct 13, 2022 32.58 32.59 32.58 32.59 167 +0.63(+1.97%)
Oct 12, 2022 31.96 31.96 31.96 31.96 1 -0.28(-0.86%)
Oct 11, 2022 32.19 32.24 32.19 32.24 164 -0.25(-0.77%)
Oct 10, 2022 32.49 32.49 32.49 32.49 12 -0.00(-0.02%)
Oct 07, 2022 32.67 32.67 32.48 32.49 713 -0.97(-2.89%)
Oct 06, 2022 33.54 33.54 33.46 33.46 308 -0.56(-1.64%)
Oct 05, 2022 34.02 34.02 34.02 34.02 12 -0.35(-1.02%)
Oct 04, 2022 34.37 34.37 34.37 34.37 13 +1.39(+4.21%)
Oct 03, 2022 33.14 33.14 32.98 32.98 110 +0.91(+2.85%)
Sep 30, 2022 32.07 32.07 32.07 32.07 102 -0.10(-0.32%)
Sep 29, 2022 32.17 32.17 32.17 32.17 51 -0.83(-2.52%)
Sep 28, 2022 33.00 33.00 33.00 33.00 122 +0.86(+2.67%)
Sep 27, 2022 32.53 32.53 32.14 32.14 328 -0.11(-0.35%)
Sep 26, 2022 32.28 32.28 32.26 32.26 196 -0.36(-1.11%)
Sep 23, 2022 32.70 32.70 32.62 32.62 172 -0.98(-2.91%)
Sep 22, 2022 33.62 33.62 33.59 33.59 149 -0.71(-2.06%)
Sep 21, 2022 34.70 34.70 34.30 34.30 110 -0.31(-0.89%)
Sep 20, 2022 34.67 34.67 34.61 34.61 104 -0.86(-2.43%)
Sep 19, 2022 35.47 35.47 35.47 35.47 1 +0.27(+0.78%)
Sep 16, 2022 35.19 35.19 35.19 35.19 102 -0.50(-1.39%)
Sep 15, 2022 35.69 35.69 35.69 35.69 30 -0.50(-1.39%)
Sep 14, 2022 36.19 36.19 36.19 36.19 51 +0.01(+0.03%)
Sep 13, 2022 36.63 36.63 36.18 36.18 226 -1.25(-3.35%)
Sep 12, 2022 37.43 37.43 37.43 37.43 104 +0.51(+1.39%)
Sep 09, 2022 36.92 36.92 36.92 36.92 102 +0.58(+1.60%)
Sep 08, 2022 36.34 36.34 36.34 36.34 10 +0.17(+0.47%)
Sep 07, 2022 36.17 36.17 36.17 36.17 4 +1.13(+3.22%)
Sep 06, 2022 35.04 35.04 35.04 35.04 73 +0.09(+0.26%)
Sep 02, 2022 34.95 34.95 34.95 34.95 102 -0.34(-0.97%)
Sep 01, 2022 35.29 35.29 35.29 35.29 3 -0.39(-1.10%)
Aug 31, 2022 35.69 35.69 35.69 35.69 2 -0.20(-0.56%)
Aug 30, 2022 35.89 35.89 35.89 35.89 20 -0.32(-0.88%)
Aug 29, 2022 36.38 36.38 36.20 36.20 360 -0.30(-0.83%)
Aug 26, 2022 36.51 36.51 36.51 36.51 102 -1.18(-3.14%)
Aug 25, 2022 37.50 37.69 37.48 37.69 1,226 +0.59(+1.58%)
Aug 24, 2022 37.02 37.11 37.02 37.11 266 +0.22(+0.61%)
Aug 23, 2022 36.88 36.88 36.88 36.88 85 -0.01(-0.03%)
Aug 22, 2022 37.06 37.06 36.89 36.89 233 -0.91(-2.42%)
Aug 19, 2022 37.81 37.81 37.81 37.81 402 -0.72(-1.86%)
Aug 18, 2022 38.53 38.53 38.53 38.53 5 -0.00(-0.01%)
Aug 17, 2022 38.53 38.53 38.53 38.53 42 -0.40(-1.02%)
Aug 16, 2022 38.93 38.93 38.93 38.93 113 -0.08(-0.19%)
Aug 15, 2022 38.94 39.00 38.94 39.00 570 +0.05(+0.14%)
Aug 12, 2022 38.81 38.97 38.81 38.95 1,469 +0.39(+1.02%)
Aug 11, 2022 38.56 38.56 38.56 38.56 32 +0.03(+0.06%)
Aug 10, 2022 38.53 38.53 38.53 38.53 48 +1.10(+2.95%)
Aug 09, 2022 37.65 37.65 37.43 37.43 170 -0.26(-0.69%)
Aug 08, 2022 37.69 37.69 37.69 37.69 29 +0.07(+0.20%)
Aug 05, 2022 37.47 37.61 37.47 37.61 422 -0.24(-0.64%)
Aug 04, 2022 37.85 37.85 37.85 37.85 0 +0.55(+1.46%)
Aug 03, 2022 37.31 37.31 37.31 37.31 53 +0.17(+0.47%)
Aug 02, 2022 37.14 37.14 37.14 37.14 83 -0.32(-0.85%)
Aug 01, 2022 37.45 37.45 37.45 37.45 65 -0.14(-0.38%)
Jul 29, 2022 37.59 37.59 37.59 37.59 102 +0.71(+1.91%)
Jul 28, 2022 36.45 36.89 36.45 36.89 367 +0.89(+2.47%)
Jul 27, 2022 36.00 36.00 36.00 36.00 55 +1.06(+3.03%)
Jul 26, 2022 34.94 34.94 34.94 34.94 61 -0.42(-1.19%)
Jul 25, 2022 35.36 35.36 35.36 35.36 57 +0.23(+0.65%)
Jul 22, 2022 35.13 35.13 35.13 35.13 0 -0.04(-0.12%)
Jul 21, 2022 34.83 35.18 34.75 35.18 10,262 +0.30(+0.87%)
Jul 20, 2022 34.87 34.87 34.87 34.87 18 +0.15(+0.43%)
Jul 19, 2022 34.72 34.72 34.72 34.72 20 +1.08(+3.22%)
Jul 18, 2022 33.64 33.64 33.64 33.64 73 +0.26(+0.79%)
Jul 15, 2022 33.37 33.37 33.37 33.37 102 +0.42(+1.29%)
Jul 14, 2022 32.95 32.95 32.95 32.95 50 -0.36(-1.09%)
Jul 13, 2022 33.31 33.31 33.31 33.31 7 +0.06(+0.19%)
Jul 12, 2022 33.25 33.25 33.25 33.25 25 -0.25(-0.76%)
Jul 11, 2022 33.65 33.65 33.51 33.51 299 -0.71(-2.08%)
Jul 08, 2022 34.22 34.22 34.22 34.22 102 +0.08(+0.23%)
Jul 07, 2022 33.72 34.14 33.72 34.14 208 +0.84(+2.51%)
Jul 06, 2022 33.30 33.30 33.30 33.30 3 +0.03(+0.10%)
Jul 05, 2022 32.81 33.27 32.81 33.27 412 -0.48(-1.41%)
Jul 01, 2022 33.48 33.75 33.48 33.75 461 +0.26(+0.76%)
Jun 30, 2022 33.55 33.55 33.49 33.49 353 -0.20(-0.59%)
Jun 29, 2022 33.69 33.69 33.69 33.69 1 -0.45(-1.33%)
Jun 28, 2022 34.82 34.82 34.14 34.14 264 -0.54(-1.55%)
Jun 27, 2022 34.84 34.84 34.68 34.68 6,778 +0.03(+0.09%)
Jun 24, 2022 34.51 34.65 34.51 34.65 255 +1.06(+3.15%)
Jun 23, 2022 33.59 33.59 33.59 33.59 6 -0.16(-0.46%)
Jun 22, 2022 33.46 33.85 33.46 33.75 250 -0.42(-1.24%)
Jun 21, 2022 34.19 34.19 34.17 34.17 7,769 +0.61(+1.83%)
Jun 17, 2022 33.68 33.68 33.56 33.56 1,110 +0.36(+1.09%)
Jun 16, 2022 33.19 33.19 33.19 33.19 116 -1.40(-4.03%)
Jun 15, 2022 34.59 34.59 34.59 34.59 4 +0.78(+2.31%)
Jun 14, 2022 33.62 33.81 33.62 33.81 391 -0.48(-1.41%)
Jun 13, 2022 34.24 34.29 34.24 34.29 280 -1.65(-4.60%)
Jun 10, 2022 35.95 35.95 35.95 35.95 102 -0.94(-2.55%)
Jun 09, 2022 36.89 36.89 36.89 36.89 2 -0.95(-2.52%)
Jun 08, 2022 38.18 38.18 37.84 37.84 1,086 -0.63(-1.64%)
Jun 07, 2022 38.47 38.47 38.47 38.47 12 +0.12(+0.31%)
Jun 06, 2022 38.35 38.35 38.35 38.35 125 +0.36(+0.94%)
Jun 03, 2022 37.99 37.99 37.99 37.99 102 -0.35(-0.90%)
Jun 02, 2022 38.34 38.34 38.34 38.34 19 +1.18(+3.18%)
Jun 01, 2022 37.16 37.16 37.16 37.16 23 -0.36(-0.95%)
May 31, 2022 37.51 37.51 37.51 37.51 2 -0.23(-0.61%)
May 27, 2022 37.23 37.74 37.19 37.74 437 +0.84(+2.27%)
May 26, 2022 36.86 36.95 36.86 36.90 422 +0.54(+1.50%)
May 25, 2022 36.36 36.36 36.35 36.36 839 +0.20(+0.56%)
May 24, 2022 36.01 36.16 36.01 36.16 657 -0.16(-0.44%)
May 23, 2022 36.32 36.32 36.32 36.32 9 +0.59(+1.64%)
May 20, 2022 35.73 35.73 35.73 35.73 27 -0.30(-0.82%)
May 19, 2022 36.14 36.14 36.03 36.03 1,865 +0.54(+1.52%)
May 18, 2022 35.80 35.80 35.49 35.49 122 -1.08(-2.94%)
May 17, 2022 36.31 36.56 36.31 36.56 257 +1.07(+3.02%)
May 16, 2022 35.49 35.49 35.49 35.49 3 -0.16(-0.43%)
May 13, 2022 35.65 35.65 35.65 35.65 102 +1.05(+3.03%)
May 12, 2022 34.24 34.60 34.24 34.60 311 +0.01(+0.02%)
May 11, 2022 34.59 34.59 34.59 34.59 34 -0.35(-1.01%)
May 10, 2022 35.18 35.18 34.94 34.94 373 +0.14(+0.42%)
May 09, 2022 34.80 34.80 34.80 34.80 241 -1.22(-3.39%)
May 06, 2022 36.02 36.02 36.02 36.02 102 -0.69(-1.87%)
May 05, 2022 36.70 36.70 36.70 36.70 167 -1.44(-3.77%)
May 04, 2022 37.08 38.14 37.08 38.14 236 +0.94(+2.52%)
May 03, 2022 37.21 37.21 37.21 37.21 29 +0.28(+0.75%)
May 02, 2022 36.69 36.93 36.69 36.93 278 -0.07(-0.19%)
Apr 29, 2022 37.00 37.00 37.00 37.00 102 -0.60(-1.58%)
Apr 28, 2022 37.59 37.59 37.59 37.59 56 +0.34(+0.92%)
Apr 27, 2022 37.25 37.25 37.25 37.25 1 +0.44(+1.20%)
Apr 26, 2022 37.66 37.66 36.81 36.81 4,779 -0.79(-2.11%)
Apr 25, 2022 37.54 37.61 37.54 37.61 768 -0.75(-1.95%)
Apr 22, 2022 38.69 38.69 38.35 38.35 2,058 -0.78(-1.99%)
Apr 21, 2022 40.11 40.11 39.13 39.13 421 -0.67(-1.67%)
Apr 20, 2022 39.99 39.99 39.80 39.80 115 +0.09(+0.23%)
Apr 19, 2022 39.08 39.71 39.08 39.71 864 +0.53(+1.35%)
Apr 18, 2022 39.13 39.18 39.13 39.18 328 -0.18(-0.45%)
Apr 14, 2022 39.64 39.64 39.36 39.36 814 -0.37(-0.93%)
Apr 13, 2022 39.73 39.73 39.73 39.73 62 +0.50(+1.28%)
Apr 12, 2022 39.22 39.22 39.22 39.22 8 -0.19(-0.48%)
Apr 11, 2022 39.56 39.56 39.41 39.41 286 -0.57(-1.44%)
Apr 08, 2022 39.99 39.99 39.99 39.99 102 -0.17(-0.41%)
Apr 07, 2022 40.18 40.18 40.15 40.15 305 -0.07(-0.18%)
Apr 06, 2022 40.23 40.23 40.23 40.23 19 -0.82(-2.00%)
Apr 05, 2022 41.39 41.39 41.05 41.05 353 -0.52(-1.26%)
Apr 04, 2022 41.28 41.58 41.28 41.57 3,707 +0.17(+0.41%)
Apr 01, 2022 41.40 41.40 41.40 41.40 102 +0.25(+0.61%)
Mar 31, 2022 41.44 41.44 41.15 41.15 1,063 -0.45(-1.09%)
Mar 30, 2022 41.67 41.70 41.61 41.61 332 -0.05(-0.11%)
Mar 29, 2022 41.65 41.65 41.48 41.65 371 +0.51(+1.23%)
Mar 28, 2022 40.89 41.15 40.89 41.15 275 +0.07(+0.18%)
Mar 25, 2022 40.87 41.07 40.87 41.07 583 -0.09(-0.23%)
Mar 24, 2022 40.86 41.17 40.86 41.17 401 +0.36(+0.89%)
Mar 23, 2022 40.83 40.83 40.80 40.80 149 -0.60(-1.45%)
Mar 22, 2022 41.42 41.42 41.23 41.40 578 +0.41(+0.99%)
Mar 21, 2022 40.93 40.99 40.93 40.99 331 -0.27(-0.66%)
Mar 18, 2022 40.62 41.27 40.62 41.27 317 +0.34(+0.83%)
Mar 17, 2022 40.97 40.97 40.93 40.93 279 +0.40(+0.99%)
Mar 16, 2022 40.40 40.53 40.11 40.53 1,129 +1.33(+3.39%)
Mar 15, 2022 39.00 39.20 38.96 39.20 1,057 +0.59(+1.52%)
Mar 14, 2022 39.11 39.11 38.61 38.61 1,035 -0.11(-0.29%)
Mar 11, 2022 38.91 38.94 38.72 38.72 6,534 -0.30(-0.76%)
Mar 10, 2022 39.10 39.10 39.02 39.02 132 -0.31(-0.78%)
Mar 09, 2022 38.86 39.33 38.86 39.33 145 +1.07(+2.80%)
Mar 08, 2022 38.36 38.36 38.25 38.25 1,166 +0.70(+1.88%)
Mar 07, 2022 38.49 38.49 37.51 37.55 211 -0.78(-2.04%)
Mar 04, 2022 38.06 38.33 38.06 38.33 213 -0.97(-2.48%)
Mar 03, 2022 39.31 39.31 39.31 39.31 209 -0.52(-1.29%)
Mar 02, 2022 39.35 39.87 39.35 39.82 2,189 +0.41(+1.04%)
Mar 01, 2022 39.91 39.91 39.39 39.41 2,592 -0.91(-2.25%)
Feb 28, 2022 40.32 40.32 40.32 40.32 38 +0.19(+0.46%)
Feb 25, 2022 39.62 40.15 39.87 40.13 4,063 +0.98(+2.50%)
Feb 24, 2022 37.34 39.18 37.34 39.15 8,305 +0.62(+1.60%)
Feb 23, 2022 39.49 39.49 38.54 38.54 206 -0.59(-1.51%)
Feb 22, 2022 39.54 39.54 39.04 39.13 1,331 -0.86(-2.14%)
Feb 18, 2022 39.99 0 -0.47(-1.17%)
Feb 17, 2022 40.86 40.86 40.46 40.46 306 -0.77(-1.86%)
Feb 16, 2022 40.88 41.22 40.88 41.22 140 +0.28(+0.68%)
Feb 15, 2022 40.72 40.94 40.72 40.94 573 +1.18(+2.98%)
Feb 14, 2022 39.76 39.76 39.76 39.76 172 -0.27(-0.67%)
Feb 11, 2022 40.35 40.35 40.03 40.03 189 -1.08(-2.63%)
Feb 10, 2022 41.80 41.81 41.11 41.11 2,582 -0.65(-1.56%)
Feb 09, 2022 41.61 41.76 41.61 41.76 411 +1.07(+2.63%)
Feb 08, 2022 40.55 40.69 40.55 40.69 2,774 +0.23(+0.58%)
Feb 07, 2022 40.59 40.67 40.46 40.46 3,348 -0.31(-0.77%)
Feb 04, 2022 40.68 40.77 40.33 40.77 491 -0.23(-0.55%)
Feb 03, 2022 41.26 41.00 41.00 864 -1.07(-2.55%)
Feb 02, 2022 42.32 42.32 42.06 42.07 1,463 -0.02(-0.05%)
Feb 01, 2022 41.77 42.09 41.40 42.09 1,984 +0.26(+0.62%)
Jan 31, 2022 40.67 41.83 41.83 7,425 +1.31(+3.24%)
Jan 28, 2022 40.24 40.52 39.98 40.52 2,416 +0.21(+0.51%)
Jan 27, 2022 41.18 41.18 40.31 40.31 661 -0.83(-2.01%)
Jan 26, 2022 41.89 41.94 41.14 41.14 867 -0.01(-0.03%)
Jan 25, 2022 41.41 41.47 41.15 41.15 363 -0.85(-2.03%)
Jan 24, 2022 42.01 42.01 42.01 42.01 90 -0.26(-0.62%)
Jan 21, 2022 42.27 42.27 42.27 42.27 102 -0.82(-1.91%)
Jan 20, 2022 43.09 43.09 43.09 43.09 53 -0.31(-0.72%)
Jan 19, 2022 43.79 43.79 43.40 43.40 298 -0.36(-0.81%)
Jan 18, 2022 44.02 44.06 43.76 43.76 1,379 -0.95(-2.13%)
Jan 14, 2022 44.71 0 -0.69(-1.52%)
Jan 13, 2022 45.73 45.73 45.40 45.40 206 -0.57(-1.25%)
Jan 12, 2022 45.99 46.12 45.95 45.98 2,430 +0.55(+1.22%)
Jan 11, 2022 44.96 45.42 44.96 45.42 1,930 +0.64(+1.42%)
Jan 10, 2022 44.62 44.79 44.45 44.79 18,844 -0.70(-1.55%)
Jan 07, 2022 45.53 45.53 45.47 45.49 1,161 -0.24(-0.54%)
Jan 06, 2022 45.73 45.73 45.73 45.73 56 -0.34(-0.74%)
Jan 05, 2022 46.76 46.76 46.08 46.08 316 -0.97(-2.06%)
Jan 04, 2022 46.85 47.05 46.85 47.05 339 +0.15(+0.31%)
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.