Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 41.14 41.74 40.48 40.68 0 +1.00(+2.52%)
May 30, 2023 39.69 40.02 39.00 39.68 0 +3.73(+10.38%)
May 26, 2023 35.95 35.95 35.95 35.95 0 -0.79(-2.15%)
May 25, 2023 37.29 37.60 36.39 36.74 0 +0.88(+2.45%)
May 24, 2023 35.42 36.17 35.01 35.86 0 +0.75(+2.14%)
May 23, 2023 35.40 35.49 34.52 35.11 0 -0.41(-1.15%)
May 22, 2023 36.93 37.69 34.85 35.52 0 -0.33(-0.92%)
May 19, 2023 34.64 36.83 34.64 35.85 0 -0.17(-0.47%)
May 18, 2023 36.34 37.05 35.89 36.02 0 -0.42(-1.15%)
May 17, 2023 35.67 37.43 35.59 36.44 0 +0.46(+1.28%)
May 16, 2023 37.75 37.75 35.28 35.98 0 +0.82(+2.33%)
May 15, 2023 37.70 38.05 35.02 35.16 0 -2.16(-5.79%)
May 12, 2023 36.99 37.32 35.29 37.32 0 +1.58(+4.42%)
May 11, 2023 34.40 36.15 34.40 35.74 0 +1.61(+4.72%)
May 10, 2023 34.64 35.74 33.68 34.13 0 -1.00(-2.85%)
May 09, 2023 34.59 36.82 34.59 35.13 0 -0.41(-1.15%)
May 08, 2023 36.00 37.33 35.50 35.54 0 -1.81(-4.85%)
May 05, 2023 41.27 42.69 37.02 37.35 0 -6.40(-14.63%)
May 04, 2023 43.15 44.67 42.70 43.75 0 +0.52(+1.20%)
May 03, 2023 42.10 44.44 41.28 43.23 0 +3.75(+9.50%)
May 02, 2023 36.90 40.76 36.63 39.48 0 +3.54(+9.85%)
May 01, 2023 37.12 37.26 35.86 35.94 0 +0.31(+0.87%)
Apr 28, 2023 38.27 38.27 35.58 35.63 0 -2.13(-5.64%)
Apr 27, 2023 40.67 40.72 37.62 37.76 0 -1.49(-3.80%)
Apr 26, 2023 36.96 39.26 36.01 39.25 0 +2.61(+7.12%)
Apr 25, 2023 33.85 36.69 33.76 36.64 0 +2.36(+6.88%)
Apr 24, 2023 36.14 36.51 34.24 34.28 0 -0.89(-2.53%)
Apr 21, 2023 35.06 36.24 34.93 35.17 0 -1.24(-3.41%)
Apr 20, 2023 36.44 37.55 36.09 36.41 0 +1.97(+5.72%)
Apr 19, 2023 36.19 36.33 34.14 34.44 0 +0.75(+2.23%)
Apr 18, 2023 34.68 34.75 32.92 33.69 0 +0.76(+2.31%)
Apr 17, 2023 34.85 34.86 32.52 32.93 0 +0.42(+1.29%)
Apr 14, 2023 34.07 34.14 31.83 32.51 0 -0.27(-0.82%)
Apr 13, 2023 34.65 34.65 32.62 32.78 0 -0.96(-2.85%)
Apr 12, 2023 34.13 34.43 33.31 33.74 0 -0.49(-1.43%)
Apr 11, 2023 38.43 38.88 33.88 34.23 0 -0.08(-0.23%)
Apr 10, 2023 37.57 37.61 34.29 34.31 0 -0.45(-1.29%)
Apr 06, 2023 34.76 34.76 34.76 34.76 0 -4.38(-11.19%)
Apr 05, 2023 39.35 40.41 38.56 39.14 0 -0.28(-0.71%)
Apr 04, 2023 37.99 40.04 37.44 39.42 0 -0.07(-0.18%)
Apr 03, 2023 43.16 43.16 38.45 39.49 0 -0.85(-2.11%)
Mar 31, 2023 43.33 43.39 40.34 40.34 0 -1.68(-4.00%)
Mar 30, 2023 45.78 45.84 42.02 42.02 0 -1.31(-3.02%)
Mar 29, 2023 50.10 50.10 43.19 43.33 0 -0.98(-2.21%)
Mar 28, 2023 47.06 47.29 44.30 44.31 0 -1.10(-2.42%)
Mar 27, 2023 48.34 48.61 45.36 45.41 0 -2.95(-6.10%)
Mar 24, 2023 53.47 53.49 48.28 48.36 0 +1.46(+3.11%)
Mar 23, 2023 47.38 48.20 44.92 46.90 0 -0.07(-0.15%)
Mar 22, 2023 47.52 47.79 45.18 46.97 0 -1.15(-2.39%)
Mar 21, 2023 51.17 51.17 46.45 48.12 0 -3.02(-5.91%)
Mar 20, 2023 51.84 52.55 50.46 51.14 0 -0.34(-0.66%)
Mar 17, 2023 47.92 54.19 47.08 51.48 0 +2.83(+5.82%)
Mar 16, 2023 49.02 54.12 48.39 48.65 0 -1.13(-2.27%)
Mar 15, 2023 54.15 57.89 45.39 49.78 0 +2.37(+5.00%)
Mar 14, 2023 42.03 47.68 35.69 47.41 0 +9.28(+24.34%)
Mar 13, 2023 40.03 46.28 34.33 38.13 0 +1.37(+3.73%)
Mar 10, 2023 36.12 36.98 35.42 36.76 0 +1.90(+5.45%)
Mar 09, 2023 32.81 34.92 31.96 34.86 0 +1.47(+4.40%)
Mar 08, 2023 33.87 34.54 33.35 33.39 0 -0.37(-1.10%)
Mar 07, 2023 32.83 33.82 32.25 33.76 0 +0.73(+2.21%)
Mar 06, 2023 35.92 36.56 33.01 33.03 0 -2.17(-6.16%)
Mar 03, 2023 37.21 38.51 35.19 35.20 0 -0.41(-1.15%)
Mar 02, 2023 37.25 39.17 35.59 35.61 0 -1.02(-2.78%)
Mar 01, 2023 36.58 37.95 36.34 36.63 0 +1.21(+3.42%)
Feb 28, 2023 38.15 38.36 35.38 35.42 0 -2.13(-5.67%)
Feb 27, 2023 39.70 39.70 37.45 37.55 0 +0.30(+0.81%)
Feb 24, 2023 37.55 38.62 36.99 37.25 0 +0.56(+1.53%)
Feb 23, 2023 39.40 39.51 36.67 36.69 0 -1.67(-4.35%)
Feb 22, 2023 37.56 38.62 37.41 38.36 0 +1.31(+3.54%)
Feb 21, 2023 37.85 38.05 36.92 37.05 0 +1.01(+2.80%)
Feb 17, 2023 36.08 38.58 35.95 36.04 0 +1.01(+2.88%)
Feb 16, 2023 36.43 36.49 34.68 35.03 0 -0.67(-1.88%)
Feb 15, 2023 37.40 38.19 35.42 35.70 0 -0.97(-2.65%)
Feb 14, 2023 39.03 39.18 36.54 36.67 0 -1.10(-2.91%)
Feb 13, 2023 36.06 37.82 35.21 37.77 0 +1.88(+5.24%)
Feb 10, 2023 35.87 36.18 34.97 35.89 0 +0.14(+0.39%)
Feb 09, 2023 35.24 36.77 35.06 35.75 0 -1.27(-3.43%)
Feb 08, 2023 36.31 37.10 35.79 37.02 0 -0.29(-0.78%)
Feb 07, 2023 38.95 39.72 37.22 37.31 0 -1.61(-4.14%)
Feb 06, 2023 40.05 40.10 38.87 38.92 0 -0.56(-1.42%)
Feb 03, 2023 39.37 40.11 37.54 39.48 0 +0.99(+2.57%)
Feb 02, 2023 39.01 39.18 38.01 38.49 0 +0.50(+1.32%)
Feb 01, 2023 37.53 39.16 37.18 37.99 0 -0.56(-1.45%)
Jan 31, 2023 40.30 40.99 38.55 38.55 0 -1.63(-4.06%)
Jan 30, 2023 39.76 40.81 39.76 40.18 0 +1.58(+4.09%)
Jan 27, 2023 38.89 38.92 36.90 38.60 0 +0.48(+1.26%)
Jan 26, 2023 38.96 39.01 37.61 38.12 0 -0.42(-1.09%)
Jan 25, 2023 39.88 39.92 38.26 38.54 0 +0.28(+0.73%)
Jan 24, 2023 38.32 38.80 37.50 38.26 0 +0.96(+2.57%)
Jan 23, 2023 40.50 40.50 37.08 37.30 0 -0.51(-1.35%)
Jan 20, 2023 40.09 40.56 37.53 37.81 0 -1.21(-3.10%)
Jan 19, 2023 41.83 41.83 38.90 39.02 0 -0.23(-0.59%)
Jan 18, 2023 40.52 40.52 38.59 39.25 0 -0.85(-2.12%)
Jan 17, 2023 40.11 40.79 39.09 40.10 0 +1.91(+5.00%)
Jan 13, 2023 38.19 38.19 38.19 38.19 0 -1.09(-2.77%)
Jan 12, 2023 40.59 40.65 39.13 39.28 0 -1.91(-4.64%)
Jan 11, 2023 41.86 42.22 40.79 41.19 0 -0.41(-0.99%)
Jan 10, 2023 42.39 42.39 41.39 41.60 0 -1.15(-2.69%)
Jan 09, 2023 43.97 45.17 42.25 42.75 0 -0.19(-0.44%)
Jan 06, 2023 44.90 45.52 42.75 42.94 0 -0.99(-2.25%)
Jan 05, 2023 46.88 46.88 43.68 43.93 0 -1.90(-4.15%)
Jan 04, 2023 45.87 46.19 44.50 45.83 0 +1.69(+3.83%)
Jan 03, 2023 42.74 44.73 42.74 44.14 0 +2.88(+6.98%)
Dec 30, 2022 41.26 41.26 41.26 41.26 0 -1.34(-3.15%)
Dec 29, 2022 45.16 45.50 42.03 42.60 0 -1.35(-3.07%)
Dec 28, 2022 42.58 44.78 42.58 43.95 0 +0.45(+1.03%)
Dec 27, 2022 44.70 44.90 42.90 43.50 0 +2.29(+5.56%)
Dec 23, 2022 41.21 41.21 41.21 41.21 0 -0.59(-1.41%)
Dec 22, 2022 42.18 42.57 41.17 41.80 0 +0.62(+1.51%)
Dec 21, 2022 43.15 43.90 41.00 41.18 0 -0.61(-1.46%)
Dec 20, 2022 43.87 44.04 41.33 41.79 0 -0.68(-1.60%)
Dec 19, 2022 44.86 45.55 42.34 42.47 0 +0.18(+0.43%)
Dec 16, 2022 45.29 45.29 42.02 42.29 0 -1.41(-3.23%)
Dec 15, 2022 44.73 45.02 43.44 43.70 0 +1.88(+4.50%)
Dec 14, 2022 43.02 43.73 41.44 41.82 0 -1.55(-3.57%)
Dec 13, 2022 44.85 45.43 42.53 43.37 0 -1.62(-3.60%)
Dec 12, 2022 45.66 46.43 44.58 44.99 0 -1.94(-4.13%)
Dec 09, 2022 47.22 47.72 46.16 46.93 0 -0.24(-0.51%)
Dec 08, 2022 46.41 48.01 45.92 47.17 0 -0.74(-1.54%)
Dec 07, 2022 45.92 48.25 45.41 47.91 0 +1.55(+3.34%)
Dec 06, 2022 45.85 47.30 44.29 46.36 0 +0.95(+2.09%)
Dec 05, 2022 47.41 47.64 44.71 45.41 0 -0.35(-0.76%)
Dec 02, 2022 46.05 46.16 45.15 45.76 0 +0.15(+0.33%)
Dec 01, 2022 50.03 50.03 45.17 45.61 0 -0.54(-1.17%)
Nov 30, 2022 49.87 49.87 46.03 46.15 0 -1.76(-3.67%)
Nov 29, 2022 49.81 49.94 47.56 47.91 0 -2.62(-5.19%)
Nov 28, 2022 53.39 53.44 50.08 50.53 0 +0.37(+0.74%)
Nov 25, 2022 51.87 52.81 49.70 50.16 0 -1.40(-2.72%)
Nov 23, 2022 51.56 51.56 51.56 51.56 0 +5.26(+11.36%)
Nov 22, 2022 46.78 46.91 45.54 46.30 0 -0.81(-1.72%)
Nov 21, 2022 47.54 54.81 47.10 47.11 0 +1.18(+2.57%)
Nov 18, 2022 46.44 47.71 45.63 45.93 0 +0.59(+1.30%)
Nov 17, 2022 45.77 46.26 44.60 45.34 0 +0.22(+0.49%)
Nov 16, 2022 46.83 46.87 44.82 45.12 0 -1.60(-3.42%)
Nov 15, 2022 47.52 47.53 44.38 46.72 0 +2.30(+5.18%)
Nov 14, 2022 45.27 45.43 42.25 44.42 0 +2.36(+5.61%)
Nov 11, 2022 44.65 44.81 41.74 42.06 0 -1.42(-3.27%)
Nov 10, 2022 45.97 46.70 43.19 43.48 0 -1.90(-4.19%)
Nov 09, 2022 45.77 45.91 44.20 45.38 0 +0.34(+0.75%)
Nov 08, 2022 45.76 46.41 43.94 45.04 0 -0.07(-0.16%)
Nov 07, 2022 45.88 48.26 45.07 45.11 0 -2.39(-5.03%)
Nov 04, 2022 46.77 47.63 45.92 47.50 0 +1.03(+2.22%)
Nov 03, 2022 47.80 48.10 46.47 46.47 0 -1.28(-2.68%)
Nov 02, 2022 47.10 50.93 47.03 47.75 0 +0.71(+1.51%)
Nov 01, 2022 47.80 48.18 46.18 47.04 0 -0.37(-0.78%)
Oct 31, 2022 49.77 49.77 47.29 47.41 0 -0.40(-0.84%)
Oct 28, 2022 48.92 51.99 47.62 47.81 0 -1.21(-2.47%)
Oct 27, 2022 48.05 51.12 47.79 49.02 0 +0.44(+0.91%)
Oct 26, 2022 46.91 48.64 46.58 48.58 0 +1.28(+2.71%)
Oct 25, 2022 47.16 47.77 46.59 47.30 0 -0.48(-1.00%)
Oct 24, 2022 47.65 51.02 47.45 47.78 0 +0.59(+1.25%)
Oct 21, 2022 50.45 50.45 46.47 47.19 0 -0.79(-1.65%)
Oct 20, 2022 50.46 51.16 47.94 47.98 0 +0.20(+0.42%)
Oct 19, 2022 52.25 52.25 47.48 47.78 0 -1.34(-2.73%)
Oct 18, 2022 53.63 53.63 48.66 49.12 0 -1.15(-2.29%)
Oct 17, 2022 56.52 56.55 49.76 50.27 0 -0.03(-0.06%)
Oct 14, 2022 53.90 53.94 50.16 50.30 0 -0.22(-0.44%)
Oct 13, 2022 59.40 59.47 49.59 50.52 0 -1.00(-1.94%)
Oct 12, 2022 53.67 55.11 50.44 51.52 0 -0.40(-0.77%)
Oct 11, 2022 54.48 54.62 51.01 51.92 0 +0.50(+0.97%)
Oct 10, 2022 50.79 54.66 50.73 51.42 0 -2.22(-4.14%)
Oct 07, 2022 54.42 56.27 53.54 53.64 0 +0.25(+0.47%)
Oct 06, 2022 56.37 56.42 53.13 53.39 0 -0.81(-1.49%)
Oct 05, 2022 58.54 58.59 53.99 54.20 0 -5.31(-8.92%)
Oct 04, 2022 58.42 59.52 55.08 59.51 0 +3.27(+5.81%)
Oct 03, 2022 60.24 60.48 55.36 56.24 0 +0.55(+0.99%)
Sep 30, 2022 56.33 56.56 54.64 55.69 0 +1.28(+2.35%)
Sep 29, 2022 55.52 55.84 54.14 54.41 0 -0.61(-1.11%)
Sep 28, 2022 56.41 56.78 54.84 55.02 0 -0.87(-1.56%)
Sep 27, 2022 56.45 56.61 55.49 55.89 0 -0.79(-1.39%)
Sep 26, 2022 53.32 56.73 52.87 56.68 0 +5.86(+11.53%)
Sep 23, 2022 49.86 51.12 49.57 50.82 0 +3.72(+7.90%)
Sep 22, 2022 48.73 48.77 47.00 47.10 0 -1.55(-3.19%)
Sep 21, 2022 49.20 49.69 48.00 48.65 0 +0.42(+0.87%)
Sep 20, 2022 46.89 49.30 45.64 48.23 0 +1.48(+3.17%)
Sep 19, 2022 49.03 49.28 46.26 46.75 0 -0.69(-1.45%)
Sep 16, 2022 45.66 49.02 45.59 47.44 0 +0.81(+1.74%)
Sep 15, 2022 50.16 50.16 40.67 46.63 0 +1.01(+2.21%)
Sep 14, 2022 43.19 46.19 42.74 45.62 0 +0.81(+1.81%)
Sep 13, 2022 43.68 46.54 39.33 44.81 0 +0.66(+1.49%)
Sep 12, 2022 41.70 44.91 41.39 44.15 0 -4.69(-9.60%)
Sep 09, 2022 51.14 51.38 48.65 48.84 0 -2.45(-4.78%)
Sep 08, 2022 52.20 52.70 50.70 51.29 0 -2.03(-3.81%)
Sep 07, 2022 51.92 53.72 51.63 53.32 0 +3.32(+6.64%)
Sep 06, 2022 55.27 55.69 49.54 50.00 0 -3.90(-7.24%)
Sep 02, 2022 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Sep 01, 2022 53.14 53.98 52.71 53.90 0 +1.79(+3.44%)
Aug 31, 2022 52.00 52.69 51.06 52.11 0 +2.37(+4.76%)
Aug 30, 2022 51.45 51.45 48.73 49.74 0 +2.01(+4.21%)
Aug 29, 2022 45.10 52.97 44.94 47.73 0 +0.65(+1.38%)
Aug 26, 2022 48.62 49.27 46.69 47.08 0 -1.70(-3.49%)
Aug 25, 2022 50.96 51.08 47.25 48.78 0 +0.45(+0.93%)
Aug 24, 2022 51.86 51.86 47.17 48.33 0 +0.98(+2.07%)
Aug 23, 2022 53.89 54.21 46.99 47.35 0 -3.29(-6.50%)
Aug 22, 2022 53.73 55.13 50.51 50.64 0 +0.30(+0.60%)
Aug 19, 2022 52.53 52.53 48.72 50.34 0 +2.93(+6.18%)
Aug 18, 2022 51.68 51.68 47.36 47.41 0 -4.14(-8.03%)
Aug 17, 2022 52.32 56.53 50.49 51.55 0 +1.30(+2.59%)
Aug 16, 2022 51.20 51.70 48.23 50.25 0 +3.62(+7.76%)
Aug 15, 2022 54.59 57.57 44.99 46.63 0 +2.63(+5.98%)
Aug 12, 2022 44.83 45.21 43.32 44.00 0 -1.37(-3.02%)
Aug 11, 2022 46.51 46.94 44.47 45.37 0 -1.19(-2.56%)
Aug 10, 2022 46.27 48.17 46.27 46.56 0 +0.33(+0.71%)
Aug 09, 2022 50.60 50.60 46.12 46.23 0 -0.17(-0.37%)
Aug 08, 2022 50.22 50.54 46.40 46.40 0 -2.36(-4.84%)
Aug 05, 2022 53.91 53.98 48.47 48.76 0 -6.38(-11.57%)
Aug 04, 2022 53.08 55.32 51.06 55.14 0 +5.02(+10.02%)
Aug 03, 2022 52.69 54.02 49.69 50.12 0 -2.65(-5.02%)
Aug 02, 2022 53.75 55.65 52.07 52.77 0 +2.80(+5.60%)
Aug 01, 2022 50.69 51.50 49.85 49.97 0 +3.78(+8.18%)
Jul 29, 2022 46.58 47.44 45.37 46.19 0 -0.98(-2.08%)
Jul 28, 2022 47.77 52.74 46.82 47.17 0 -1.82(-3.72%)
Jul 27, 2022 47.15 52.90 46.96 48.99 0 +1.18(+2.47%)
Jul 26, 2022 46.92 48.31 46.92 47.81 0 -0.15(-0.31%)
Jul 25, 2022 48.88 48.88 46.96 47.96 0 +0.12(+0.25%)
Jul 22, 2022 49.14 49.14 47.27 47.84 0 -3.26(-6.38%)
Jul 21, 2022 51.85 52.96 50.80 51.10 0 +3.56(+7.49%)
Jul 20, 2022 48.27 49.08 47.43 47.54 0 -1.23(-2.52%)
Jul 19, 2022 49.33 49.55 48.21 48.77 0 -0.89(-1.79%)
Jul 18, 2022 50.36 50.60 48.81 49.66 0 -2.11(-4.08%)
Jul 15, 2022 53.80 54.05 51.16 51.77 0 -1.26(-2.38%)
Jul 14, 2022 52.27 55.70 52.12 53.03 0 +1.27(+2.45%)
Jul 13, 2022 53.14 54.52 51.50 51.76 0 -2.64(-4.85%)
Jul 12, 2022 52.97 54.49 50.92 54.40 0 +1.30(+2.45%)
Jul 11, 2022 53.43 55.86 52.23 53.10 0 +1.00(+1.92%)
Jul 08, 2022 53.73 54.04 51.64 52.10 0 -0.77(-1.46%)
Jul 07, 2022 53.23 55.40 52.79 52.87 0 -1.80(-3.29%)
Jul 06, 2022 52.97 55.22 52.62 54.67 0 +2.06(+3.92%)
Jul 05, 2022 54.85 56.46 52.61 52.61 0 +3.21(+6.50%)
Jul 01, 2022 49.40 49.40 49.40 49.40 0 +0.50(+1.02%)
Jun 30, 2022 50.78 50.82 48.58 48.90 0 +0.33(+0.68%)
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.