Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 28.42 0 +0.27(+0.96%)
Jun 07, 2023 28.06 28.44 28.02 28.15 32,559 +0.26(+0.93%)
Jun 06, 2023 27.46 28.11 27.45 27.89 47,451 -0.08(-0.29%)
Jun 05, 2023 28.44 28.56 27.91 27.97 72,002 -0.06(-0.21%)
Jun 02, 2023 27.93 28.09 27.68 28.03 50,863 +0.74(+2.71%)
Jun 01, 2023 26.55 27.66 26.45 27.29 62,444 +0.81(+3.06%)
May 31, 2023 26.75 27.08 26.45 26.48 48,984 -0.71(-2.61%)
May 30, 2023 27.34 27.40 26.91 27.19 60,221 -0.99(-3.51%)
May 26, 2023 28.22 28.34 28.08 28.18 12,996 +0.19(+0.68%)
May 25, 2023 28.11 28.12 27.54 27.99 19,701 -0.58(-2.03%)
May 24, 2023 28.64 28.80 28.35 28.57 40,318 +0.34(+1.20%)
May 23, 2023 28.08 28.45 28.08 28.23 23,477 +0.39(+1.41%)
May 22, 2023 27.62 27.97 27.61 27.84 15,969 +0.12(+0.43%)
May 19, 2023 28.05 28.09 27.54 27.72 70,079 -0.19(-0.68%)
May 18, 2023 28.04 28.04 27.67 27.91 34,068 -0.18(-0.64%)
May 17, 2023 27.69 28.34 27.48 28.09 67,246 +0.83(+3.04%)
May 16, 2023 27.58 27.67 27.17 27.26 51,649 -0.08(-0.29%)
May 15, 2023 27.30 27.53 27.15 27.34 25,964 +0.35(+1.30%)
May 12, 2023 27.61 27.61 26.93 26.99 20,828 -0.47(-1.71%)
May 11, 2023 27.56 27.64 27.24 27.46 21,301 -0.60(-2.15%)
May 10, 2023 28.27 28.27 27.67 28.06 52,113 -0.15(-0.54%)
May 09, 2023 27.90 28.35 27.56 28.21 17,748 +0.25(+0.88%)
May 08, 2023 28.02 28.16 27.79 27.97 65,972 +0.58(+2.10%)
May 05, 2023 27.33 27.50 27.25 27.39 51,625 +0.95(+3.61%)
May 04, 2023 26.30 26.81 26.00 26.44 101,705 +0.15(+0.57%)
May 03, 2023 26.86 26.86 26.18 26.29 109,711 -1.13(-4.12%)
May 02, 2023 28.40 28.40 27.40 27.42 67,470 -1.39(-4.82%)
May 01, 2023 28.76 29.00 28.51 28.81 15,662 -0.53(-1.81%)
Apr 28, 2023 28.51 29.34 28.42 29.34 16,504 +0.76(+2.66%)
Apr 27, 2023 28.59 28.75 28.32 28.58 154,798 +0.12(+0.42%)
Apr 26, 2023 29.09 29.40 28.35 28.46 34,859 -0.95(-3.22%)
Apr 25, 2023 29.75 29.75 29.21 29.41 15,786 -0.69(-2.29%)
Apr 24, 2023 29.99 30.19 29.54 30.10 25,797 +0.82(+2.80%)
Apr 21, 2023 29.68 29.79 29.28 29.28 15,977 -0.21(-0.71%)
Apr 20, 2023 29.48 29.58 29.27 29.49 26,843 -0.22(-0.74%)
Apr 19, 2023 30.19 30.28 29.71 29.71 50,319 -1.02(-3.32%)
Apr 18, 2023 30.68 30.93 30.42 30.73 41,147 +0.10(+0.33%)
Apr 17, 2023 30.99 31.09 30.57 30.63 30,589 -0.62(-1.98%)
Apr 14, 2023 31.15 31.39 30.93 31.25 21,698 +0.23(+0.74%)
Apr 13, 2023 31.33 31.44 31.02 31.02 11,464 -0.35(-1.12%)
Apr 12, 2023 31.00 31.45 31.00 31.37 42,622 +0.51(+1.65%)
Apr 11, 2023 30.42 30.86 30.35 30.86 32,406 +0.59(+1.95%)
Apr 10, 2023 30.40 30.62 30.16 30.27 21,265 -0.31(-1.01%)
Apr 06, 2023 30.58 30.58 30.28 30.58 17,546 +0.09(+0.30%)
Apr 05, 2023 30.49 30.56 30.18 30.49 24,863 +0.06(+0.20%)
Apr 04, 2023 30.90 30.90 30.23 30.43 147,521 -0.07(-0.23%)
Apr 03, 2023 30.30 30.64 30.20 30.50 68,860 +1.55(+5.35%)
Mar 31, 2023 28.56 28.95 28.55 28.95 24,544 +0.58(+2.04%)
Mar 30, 2023 28.16 28.43 27.95 28.37 31,778 +0.46(+1.63%)
Mar 29, 2023 28.35 28.41 27.86 27.91 18,682 -0.16(-0.57%)
Mar 28, 2023 27.87 28.25 27.86 28.08 32,195 +0.13(+0.45%)
Mar 27, 2023 27.16 27.95 26.97 27.95 29,605 +1.34(+5.03%)
Mar 24, 2023 26.28 26.64 26.16 26.61 31,486 +0.01(+0.05%)
Mar 23, 2023 27.09 27.45 26.54 26.60 28,193 -0.29(-1.08%)
Mar 22, 2023 26.80 27.21 26.58 26.89 73,040 +0.20(+0.75%)
Mar 21, 2023 26.29 26.70 26.21 26.69 82,675 +0.69(+2.65%)
Mar 20, 2023 25.56 26.13 25.37 26.00 144,437 +0.36(+1.40%)
Mar 17, 2023 26.18 26.18 25.31 25.64 71,931 -0.55(-2.10%)
Mar 16, 2023 25.67 26.54 25.31 26.19 74,675 +0.05(+0.19%)
Mar 15, 2023 26.44 26.60 25.31 26.14 174,153 -1.24(-4.53%)
Mar 14, 2023 27.90 28.35 27.13 27.38 92,545 -1.00(-3.52%)
Mar 13, 2023 28.00 28.98 27.83 28.38 41,763 -0.80(-2.74%)
Mar 10, 2023 28.84 29.33 28.84 29.18 18,518 +0.31(+1.07%)
Mar 09, 2023 29.50 29.64 28.72 28.87 17,981 -0.25(-0.86%)
Mar 08, 2023 29.12 29.50 29.02 29.12 9,626 -0.32(-1.09%)
Mar 07, 2023 30.57 30.57 29.42 29.44 19,097 -1.16(-3.79%)
Mar 06, 2023 30.08 30.70 30.07 30.60 14,510 +0.34(+1.12%)
Mar 03, 2023 29.14 30.42 29.14 30.26 21,493 +0.57(+1.92%)
Mar 02, 2023 29.67 29.82 29.48 29.69 20,207 +0.09(+0.30%)
Mar 01, 2023 29.13 29.60 29.08 29.60 17,167 +0.46(+1.58%)
Feb 28, 2023 29.37 29.50 29.14 29.14 25,304 +0.32(+1.11%)
Feb 27, 2023 29.00 29.00 28.58 28.82 22,508 -0.36(-1.23%)
Feb 24, 2023 28.52 29.18 28.30 29.18 19,098 +0.31(+1.07%)
Feb 23, 2023 28.73 28.95 28.60 28.87 16,505 +0.67(+2.38%)
Feb 22, 2023 28.87 28.90 28.18 28.20 13,540 -0.74(-2.56%)
Feb 21, 2023 29.38 29.42 28.92 28.94 18,371 -0.21(-0.72%)
Feb 17, 2023 28.86 29.18 28.72 29.15 60,457 -0.64(-2.15%)
Feb 16, 2023 29.81 30.05 29.76 29.79 22,546 -0.26(-0.87%)
Feb 15, 2023 29.89 30.18 29.55 30.05 15,110 -0.15(-0.50%)
Feb 14, 2023 29.65 30.27 29.55 30.20 24,146 +0.20(+0.67%)
Feb 13, 2023 30.10 30.58 29.98 30.00 64,349 -0.30(-0.99%)
Feb 10, 2023 30.00 30.40 29.98 30.30 28,615 +0.75(+2.54%)
Feb 09, 2023 29.67 29.70 29.25 29.55 18,023 -0.24(-0.81%)
Feb 08, 2023 29.75 29.86 29.37 29.79 17,958 +0.29(+0.98%)
Feb 07, 2023 28.52 29.50 28.52 29.50 46,771 +1.03(+3.62%)
Feb 06, 2023 28.29 28.47 27.63 28.47 47,342 +0.52(+1.86%)
Feb 03, 2023 28.94 29.65 27.95 27.95 82,584 -0.90(-3.12%)
Feb 02, 2023 29.06 29.29 28.70 28.85 80,259 -0.46(-1.57%)
Feb 01, 2023 29.98 30.10 29.00 29.31 54,899 -0.82(-2.72%)
Jan 31, 2023 29.43 30.17 29.43 30.13 19,727 +0.60(+2.03%)
Jan 30, 2023 29.88 30.30 29.52 29.53 33,165 -0.68(-2.26%)
Jan 27, 2023 31.17 31.17 30.06 30.21 30,489 -0.60(-1.94%)
Jan 26, 2023 31.14 31.14 30.71 30.81 9,475 +0.22(+0.72%)
Jan 25, 2023 30.50 30.76 30.30 30.59 16,927 +0.05(+0.16%)
Jan 24, 2023 31.05 31.07 30.37 30.54 21,650 -0.47(-1.52%)
Jan 23, 2023 31.15 31.35 30.95 31.01 38,455 +0.06(+0.19%)
Jan 20, 2023 30.88 31.11 30.40 30.95 41,612 +0.27(+0.88%)
Jan 19, 2023 30.39 30.90 30.24 30.68 52,182 +0.46(+1.52%)
Jan 18, 2023 31.00 31.25 30.09 30.22 31,973 -0.50(-1.63%)
Jan 17, 2023 30.76 30.83 30.21 30.72 46,423 +0.28(+0.92%)
Jan 13, 2023 29.97 30.46 29.97 30.44 19,887 +0.73(+2.46%)
Jan 12, 2023 29.91 30.08 29.71 29.71 33,095 +0.21(+0.71%)
Jan 11, 2023 29.18 29.55 28.95 29.50 62,777 +0.95(+3.33%)
Jan 10, 2023 28.72 28.85 28.38 28.55 12,968 +0.00(+0.00%)
Jan 09, 2023 28.81 29.10 28.44 28.55 33,047 +0.45(+1.60%)
Jan 06, 2023 28.52 28.55 27.95 28.10 23,216 +0.13(+0.46%)
Jan 05, 2023 27.79 28.45 27.67 27.97 31,336 +0.09(+0.32%)
Jan 04, 2023 28.45 28.45 27.67 27.88 67,240 -1.49(-5.07%)
Jan 03, 2023 29.87 30.15 29.20 29.37 25,387 -1.13(-3.70%)
Dec 30, 2022 29.46 30.50 29.46 30.50 29,915 +0.69(+2.31%)
Dec 29, 2022 29.85 29.85 29.36 29.81 23,970 +0.04(+0.13%)
Dec 28, 2022 29.61 30.00 29.35 29.77 20,264 -0.44(-1.46%)
Dec 27, 2022 30.36 30.61 30.11 30.21 37,300 +0.12(+0.40%)
Dec 23, 2022 30.07 30.19 29.92 30.09 38,729 +0.63(+2.15%)
Dec 22, 2022 29.78 29.80 29.03 29.46 28,052 -0.09(-0.31%)
Dec 21, 2022 29.32 29.63 29.22 29.55 61,558 +0.74(+2.57%)
Dec 20, 2022 28.68 28.91 28.22 28.81 14,761 +0.05(+0.17%)
Dec 19, 2022 28.54 28.82 28.12 28.76 28,936 +0.60(+2.13%)
Dec 16, 2022 27.96 28.50 27.74 28.16 48,095 -0.51(-1.79%)
Dec 15, 2022 29.02 29.07 28.50 28.67 20,814 -0.61(-2.08%)
Dec 14, 2022 29.01 29.38 28.76 29.28 50,378 +0.64(+2.23%)
Dec 13, 2022 28.28 28.80 28.17 28.64 59,974 +0.79(+2.82%)
Dec 12, 2022 27.33 28.01 27.33 27.86 81,430 +0.62(+2.30%)
Dec 09, 2022 27.20 27.45 26.72 27.23 28,487 +0.16(+0.59%)
Dec 08, 2022 27.91 28.06 27.05 27.07 37,121 -0.50(-1.81%)
Dec 07, 2022 28.40 28.50 27.36 27.57 39,374 -0.63(-2.23%)
Dec 06, 2022 28.95 29.19 27.92 28.20 81,771 -1.18(-4.02%)
Dec 05, 2022 31.01 31.17 29.15 29.38 37,124 -0.95(-3.13%)
Dec 02, 2022 30.63 30.87 30.15 30.33 17,331 -0.31(-1.01%)
Dec 01, 2022 31.14 31.35 30.60 30.64 31,448 +0.20(+0.66%)
Nov 30, 2022 30.48 30.64 30.29 30.44 26,475 +0.66(+2.22%)
Nov 29, 2022 29.77 30.01 29.24 29.78 30,610 +0.60(+2.06%)
Nov 28, 2022 28.30 29.33 28.20 29.18 45,877 +0.10(+0.35%)
Nov 25, 2022 29.57 29.85 29.06 29.08 8,377 -0.25(-0.86%)
Nov 23, 2022 29.65 30.15 29.12 29.33 30,368 -1.18(-3.87%)
Nov 22, 2022 30.36 30.82 30.28 30.51 23,105 +0.55(+1.84%)
Nov 21, 2022 28.95 30.12 28.40 29.96 76,619 -0.03(-0.10%)
Nov 18, 2022 29.65 30.12 29.39 29.99 95,823 -0.54(-1.77%)
Nov 17, 2022 31.05 31.07 30.33 30.53 96,132 -0.78(-2.49%)
Nov 16, 2022 31.70 31.70 31.12 31.31 23,548 -0.62(-1.94%)
Nov 15, 2022 31.27 32.58 31.24 31.93 34,844 +0.65(+2.08%)
Nov 14, 2022 32.23 32.49 31.26 31.28 36,927 -1.31(-4.02%)
Nov 11, 2022 32.43 32.69 32.15 32.59 24,401 +1.05(+3.33%)
Nov 10, 2022 31.29 31.82 31.02 31.54 21,980 +0.20(+0.64%)
Nov 09, 2022 31.91 31.99 31.16 31.34 30,420 -1.07(-3.30%)
Nov 08, 2022 33.28 33.28 32.31 32.41 20,860 -0.96(-2.88%)
Nov 07, 2022 33.47 33.86 33.25 33.37 25,185 -0.10(-0.30%)
Nov 04, 2022 33.27 33.57 33.05 33.47 80,181 +1.58(+4.95%)
Nov 03, 2022 31.84 32.15 31.84 31.89 13,705 -0.36(-1.11%)
Nov 02, 2022 32.00 32.25 34,556 +0.39(+1.22%)
Nov 01, 2022 32.27 32.27 31.78 31.86 18,822 +0.78(+2.51%)
Oct 31, 2022 31.12 31.61 30.78 31.08 29,069 -0.52(-1.65%)
Oct 28, 2022 31.73 31.83 31.33 31.60 22,435 -0.37(-1.16%)
Oct 27, 2022 32.20 32.20 31.78 31.97 64,952 +0.23(+0.73%)
Oct 26, 2022 31.24 31.87 31.10 31.74 24,077 +0.90(+2.92%)
Oct 25, 2022 30.54 31.18 30.54 30.84 80,639 +0.26(+0.85%)
Oct 24, 2022 30.70 30.90 30.46 30.58 17,334 -0.13(-0.42%)
Oct 21, 2022 30.46 30.93 30.21 30.71 17,128 +0.14(+0.46%)
Oct 20, 2022 30.98 31.15 30.38 30.57 101,604 -0.01(-0.03%)
Oct 19, 2022 29.95 30.70 29.88 30.58 42,139 +0.71(+2.38%)
Oct 18, 2022 30.15 30.31 29.53 29.87 43,428 -0.58(-1.90%)
Oct 17, 2022 30.92 31.03 30.36 30.45 14,837 +0.02(+0.07%)
Oct 14, 2022 30.99 31.05 30.29 30.43 116,537 -1.14(-3.60%)
Oct 13, 2022 30.69 31.63 30.63 31.57 33,646 +0.82(+2.66%)
Oct 12, 2022 30.62 31.00 30.48 30.75 24,407 -0.54(-1.73%)
Oct 11, 2022 31.54 31.71 31.07 31.29 90,052 -0.73(-2.28%)
Oct 10, 2022 32.64 33.15 32.00 32.02 72,488 -0.54(-1.65%)
Oct 07, 2022 31.75 32.98 31.75 32.56 100,691 +0.88(+2.77%)
Oct 06, 2022 31.16 31.69 31.08 31.68 90,731 +0.56(+1.80%)
Oct 05, 2022 30.94 31.40 30.50 31.12 116,228 +0.60(+1.96%)
Oct 04, 2022 30.46 30.70 30.18 30.52 33,042 +0.94(+3.18%)
Oct 03, 2022 29.87 29.95 29.20 29.58 35,674 +1.28(+4.52%)
Sep 30, 2022 28.75 28.79 28.23 28.30 7,096 -0.64(-2.21%)
Sep 29, 2022 29.75 29.75 28.82 28.94 16,393 -0.11(-0.37%)
Sep 28, 2022 28.23 29.23 28.17 29.05 19,726 +1.09(+3.91%)
Sep 27, 2022 27.76 28.25 27.62 27.96 25,605 +0.58(+2.11%)
Sep 26, 2022 28.21 28.67 27.26 27.38 26,150 -0.89(-3.14%)
Sep 23, 2022 29.12 29.13 28.00 28.27 54,939 -1.59(-5.34%)
Sep 22, 2022 30.40 30.73 29.78 29.86 11,179 +0.15(+0.51%)
Sep 21, 2022 30.50 30.50 29.50 29.71 16,216 -0.16(-0.54%)
Sep 20, 2022 29.74 30.20 29.67 29.87 12,915 -0.33(-1.09%)
Sep 19, 2022 30.23 30.50 29.12 30.20 32,157 -0.03(-0.10%)
Sep 16, 2022 30.54 30.64 30.07 30.23 28,495 +0.14(+0.47%)
Sep 15, 2022 31.00 31.00 30.07 30.09 284,473 -1.26(-4.02%)
Sep 14, 2022 31.31 31.88 31.20 31.35 18,582 +0.32(+1.03%)
Sep 13, 2022 30.85 31.62 30.49 31.03 38,516 -0.19(-0.61%)
Sep 12, 2022 31.34 31.61 31.21 31.22 26,942 +0.59(+1.93%)
Sep 09, 2022 30.30 30.93 30.23 30.63 36,354 +1.09(+3.69%)
Sep 08, 2022 29.57 29.88 29.39 29.54 26,340 +0.47(+1.62%)
Sep 07, 2022 30.68 30.68 29.07 29.07 71,201 -1.82(-5.89%)
Sep 06, 2022 31.45 31.45 30.80 30.89 109,354 -0.11(-0.36%)
Sep 02, 2022 31.55 31.70 30.83 31.00 32,213 +0.43(+1.41%)
Sep 01, 2022 31.05 31.29 30.56 30.57 38,114 -0.93(-2.95%)
Aug 31, 2022 32.12 32.46 31.50 31.50 28,334 -1.36(-4.14%)
Aug 30, 2022 33.26 33.49 32.38 32.86 31,806 -1.47(-4.28%)
Aug 29, 2022 33.22 34.33 33.22 34.33 42,760 +1.57(+4.80%)
Aug 26, 2022 33.00 33.02 32.58 32.76 12,475 -0.26(-0.80%)
Aug 25, 2022 33.85 33.94 32.83 33.02 71,440 -0.73(-2.16%)
Aug 24, 2022 33.94 33.94 33.10 33.75 20,480 +0.34(+1.02%)
Aug 23, 2022 32.65 33.50 32.65 33.41 47,678 +1.20(+3.73%)
Aug 22, 2022 31.10 32.65 30.97 32.21 34,908 -0.13(-0.40%)
Aug 19, 2022 31.95 32.53 31.88 32.34 25,186 +0.17(+0.53%)
Aug 18, 2022 31.77 32.31 31.60 32.17 110,918 +1.00(+3.21%)
Aug 17, 2022 30.91 31.50 30.59 31.17 28,422 +0.44(+1.43%)
Aug 16, 2022 31.29 31.75 30.51 30.73 43,180 -0.59(-1.88%)
Aug 15, 2022 30.81 31.64 30.80 31.32 50,310 -0.94(-2.91%)
Aug 12, 2022 32.34 32.55 32.25 32.26 12,058 -0.77(-2.33%)
Aug 11, 2022 32.70 33.11 32.37 33.03 27,885 +1.06(+3.32%)
Aug 10, 2022 31.55 32.27 30.82 31.97 29,314 +0.39(+1.23%)
Aug 09, 2022 31.88 32.30 31.50 31.58 15,092 -0.02(-0.06%)
Aug 08, 2022 30.77 31.70 30.77 31.60 35,892 +0.84(+2.73%)
Aug 05, 2022 30.41 31.46 30.34 30.76 18,151 +0.02(+0.07%)
Aug 04, 2022 31.58 31.78 30.69 30.74 49,286 -0.97(-3.06%)
Aug 03, 2022 32.88 33.01 31.71 31.71 19,010 -1.15(-3.50%)
Aug 02, 2022 32.71 33.36 32.46 32.86 18,628 +0.51(+1.58%)
Aug 01, 2022 32.31 32.62 31.99 32.35 21,388 -1.05(-3.15%)
Jul 29, 2022 33.93 34.52 33.40 33.40 17,263 +0.17(+0.51%)
Jul 28, 2022 33.59 33.67 32.86 33.23 11,679 -0.23(-0.68%)
Jul 27, 2022 32.93 33.48 32.55 33.46 16,075 +1.20(+3.73%)
Jul 26, 2022 33.03 33.25 32.15 32.25 28,339 -0.24(-0.72%)
Jul 25, 2022 32.37 32.69 32.16 32.49 18,267 +0.55(+1.72%)
Jul 22, 2022 32.10 32.69 31.82 31.94 12,771 -0.16(-0.50%)
Jul 21, 2022 32.00 32.68 31.96 32.10 19,445 -0.86(-2.61%)
Jul 20, 2022 32.78 33.30 32.60 32.96 21,717 -0.24(-0.72%)
Jul 19, 2022 32.50 33.26 32.44 33.20 18,073 +0.52(+1.59%)
Jul 18, 2022 32.79 33.00 32.56 32.68 40,229 +1.33(+4.24%)
Jul 15, 2022 31.49 31.79 31.20 31.35 28,763 +0.30(+0.97%)
Jul 14, 2022 30.29 31.28 29.78 31.05 105,077 -0.12(-0.38%)
Jul 13, 2022 31.10 31.64 30.82 31.17 91,467 +0.25(+0.81%)
Jul 12, 2022 31.84 32.39 30.89 30.92 50,834 -2.34(-7.04%)
Jul 11, 2022 32.97 33.49 32.53 33.26 17,392 -0.09(-0.27%)
Jul 08, 2022 33.37 33.53 32.81 33.35 103,728 +1.84(+5.84%)
Jul 07, 2022 32.55 32.94 30.95 31.51 175,724 +0.36(+1.16%)
Jul 06, 2022 31.26 31.56 30.26 31.15 167,059 -0.60(-1.89%)
Jul 05, 2022 34.08 34.11 31.17 31.75 101,942 -3.16(-9.05%)
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.