Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 41.44 41.52 41.43 41.50 1,539,222 +0.01(+0.02%)
May 05, 2023 41.48 41.51 41.44 41.49 327,699 +0.02(+0.05%)
May 04, 2023 41.48 41.50 41.44 41.47 1,204,416 -0.01(-0.02%)
May 03, 2023 41.48 41.50 41.46 41.48 380,709 +0.00(+0.00%)
May 02, 2023 41.45 41.51 41.44 41.48 566,016 +0.01(+0.02%)
May 01, 2023 41.48 41.52 41.47 41.47 478,689 -0.02(-0.05%)
Apr 28, 2023 41.44 41.57 41.43 41.49 1,267,813 +0.04(+0.10%)
Apr 27, 2023 41.45 41.46 41.40 41.45 675,151 +0.03(+0.07%)
Apr 26, 2023 41.42 41.46 41.38 41.42 610,927 +0.02(+0.05%)
Apr 25, 2023 41.44 41.45 41.40 41.40 489,211 -0.09(-0.21%)
Apr 24, 2023 41.38 41.49 41.38 41.49 425,702 +0.08(+0.19%)
Apr 21, 2023 41.42 41.43 41.40 41.41 411,256 -0.01(-0.02%)
Apr 20, 2023 41.38 41.43 41.38 41.42 1,161,347 +0.03(+0.07%)
Apr 19, 2023 41.40 41.44 41.39 41.39 284,506 -0.02(-0.05%)
Apr 18, 2023 41.41 41.42 41.38 41.41 362,334 +0.00(+0.00%)
Apr 17, 2023 41.42 41.42 41.37 41.41 1,226,410 -0.01(-0.02%)
Apr 14, 2023 41.43 41.43 41.37 41.42 251,815 +0.00(+0.00%)
Apr 13, 2023 41.42 41.50 41.39 41.42 325,469 -0.04(-0.10%)
Apr 12, 2023 41.43 41.46 41.36 41.46 1,113,250 +0.05(+0.12%)
Apr 11, 2023 41.42 41.42 41.35 41.41 1,060,241 -0.01(-0.02%)
Apr 10, 2023 41.37 41.47 41.37 41.42 2,447,005 +0.03(+0.07%)
Apr 06, 2023 41.45 41.47 41.36 41.39 1,217,123 -0.06(-0.14%)
Apr 05, 2023 41.39 41.47 41.36 41.45 631,534 +0.07(+0.17%)
Apr 04, 2023 41.42 41.42 41.33 41.38 1,210,769 -0.01(-0.02%)
Apr 03, 2023 41.35 41.45 41.33 41.39 1,381,940 +0.10(+0.24%)
Mar 31, 2023 41.33 41.37 41.29 41.29 802,547 +0.07(+0.17%)
Mar 30, 2023 41.35 41.35 41.22 41.22 1,336,140 -0.06(-0.14%)
Mar 29, 2023 41.30 41.33 41.27 41.28 599,392 +0.00(+0.00%)
Mar 28, 2023 41.10 41.30 41.10 41.28 1,282,343 +0.11(+0.26%)
Mar 27, 2023 41.23 41.32 41.17 41.17 1,170,944 -0.02(-0.05%)
Mar 24, 2023 41.22 41.25 41.10 41.19 1,456,036 -0.05(-0.12%)
Mar 23, 2023 41.30 41.30 41.22 41.24 1,987,583 +0.01(+0.02%)
Mar 22, 2023 41.21 41.26 41.17 41.23 1,427,376 +0.04(+0.10%)
Mar 21, 2023 41.13 41.23 41.13 41.19 2,946,527 +0.07(+0.17%)
Mar 20, 2023 41.11 41.15 41.02 41.12 3,511,431 +0.13(+0.31%)
Mar 17, 2023 41.20 41.24 40.86 40.99 18,827,362 -0.19(-0.46%)
Mar 16, 2023 41.15 41.27 41.14 41.18 1,515,523 -0.08(-0.19%)
Mar 15, 2023 41.29 41.35 41.26 41.26 1,453,668 -0.06(-0.14%)
Mar 14, 2023 41.31 41.36 41.29 41.32 805,868 +0.04(+0.10%)
Mar 13, 2023 41.29 41.34 41.28 41.28 1,420,269 -0.03(-0.07%)
Mar 10, 2023 41.29 41.33 41.28 41.31 1,116,774 +0.02(+0.05%)
Mar 09, 2023 41.30 41.33 41.27 41.29 1,645,575 -0.02(-0.05%)
Mar 08, 2023 41.29 41.33 41.29 41.31 748,273 -0.04(-0.10%)
Mar 07, 2023 41.30 41.35 41.30 41.35 778,301 +0.05(+0.12%)
Mar 06, 2023 41.35 41.35 41.29 41.30 473,012 +0.01(+0.02%)
Mar 03, 2023 41.33 41.34 41.29 41.29 390,258 -0.06(-0.14%)
Mar 02, 2023 41.34 41.35 41.29 41.35 958,233 -0.02(-0.05%)
Mar 01, 2023 41.31 41.37 41.27 41.37 1,035,489 +0.02(+0.05%)
Feb 28, 2023 41.31 41.35 41.29 41.35 655,779 +0.02(+0.05%)
Feb 27, 2023 41.33 41.33 41.28 41.33 440,776 +0.00(+0.00%)
Feb 24, 2023 41.27 41.33 41.27 41.33 677,064 +0.04(+0.10%)
Feb 23, 2023 41.38 41.38 41.27 41.29 1,320,032 -0.01(-0.02%)
Feb 22, 2023 41.27 41.31 41.27 41.30 554,198 +0.04(+0.10%)
Feb 21, 2023 41.25 41.31 41.25 41.26 598,382 +0.01(+0.02%)
Feb 17, 2023 41.25 41.30 41.23 41.25 827,977 -0.02(-0.05%)
Feb 16, 2023 41.30 41.32 41.26 41.27 1,297,112 -0.02(-0.05%)
Feb 15, 2023 41.22 41.32 41.22 41.29 566,557 +0.03(+0.07%)
Feb 14, 2023 41.24 41.31 41.23 41.26 590,772 +0.03(+0.07%)
Feb 13, 2023 41.22 41.33 41.22 41.23 583,656 +0.00(+0.00%)
Feb 10, 2023 41.23 41.28 41.21 41.23 1,135,807 +0.01(+0.02%)
Feb 09, 2023 41.22 41.33 41.18 41.22 688,590 +0.00(+0.00%)
Feb 08, 2023 41.21 41.24 41.19 41.22 1,049,288 +0.00(+0.00%)
Feb 07, 2023 41.19 41.26 41.19 41.22 847,365 +0.03(+0.07%)
Feb 06, 2023 41.19 41.34 41.18 41.19 657,720 +0.01(+0.02%)
Feb 03, 2023 41.17 41.21 41.17 41.18 672,202 +0.00(+0.00%)
Feb 02, 2023 41.25 41.29 41.17 41.18 755,077 +0.00(+0.00%)
Feb 01, 2023 41.15 41.20 41.14 41.18 915,139 +0.00(+0.00%)
Jan 31, 2023 41.15 41.19 41.14 41.18 1,012,476 +0.02(+0.05%)
Jan 30, 2023 41.14 41.20 41.14 41.16 4,228,672 +0.00(+0.00%)
Jan 27, 2023 41.14 41.24 41.14 41.16 1,607,077 +0.00(+0.00%)
Jan 26, 2023 41.18 41.23 41.15 41.16 601,444 -0.04(-0.10%)
Jan 25, 2023 41.20 41.24 41.13 41.20 2,281,691 +0.06(+0.14%)
Jan 24, 2023 41.19 41.26 41.13 41.14 1,208,210 -0.04(-0.10%)
Jan 23, 2023 41.27 41.29 41.17 41.18 605,109 -0.04(-0.10%)
Jan 20, 2023 41.14 41.26 41.14 41.22 796,534 +0.05(+0.12%)
Jan 19, 2023 41.14 41.22 41.14 41.17 1,031,274 -0.02(-0.05%)
Jan 18, 2023 41.08 41.21 41.08 41.19 836,176 +0.07(+0.17%)
Jan 17, 2023 41.11 41.15 41.11 41.12 965,690 +0.00(+0.00%)
Jan 13, 2023 41.12 41.16 41.10 41.12 1,015,804 +0.00(+0.00%)
Jan 12, 2023 41.12 41.19 41.09 41.12 1,305,533 +0.00(+0.00%)
Jan 11, 2023 41.18 41.29 41.09 41.12 4,447,012 +0.00(+0.00%)
Jan 10, 2023 41.17 41.18 41.10 41.12 2,567,498 +0.00(+0.00%)
Jan 09, 2023 41.05 41.22 41.03 41.12 3,261,233 +0.03(+0.07%)
Jan 06, 2023 40.99 41.15 40.93 41.09 19,350,102 +2.58(+6.69%)
Jan 05, 2023 37.87 38.55 37.61 38.52 1,181,291 +0.72(+1.89%)
Jan 04, 2023 37.61 37.93 37.50 37.80 718,625 +0.09(+0.23%)
Jan 03, 2023 37.82 37.95 37.06 37.72 1,121,358 -0.28(-0.75%)
Dec 30, 2022 37.95 38.20 37.86 38.00 582,451 -0.12(-0.31%)
Dec 29, 2022 37.72 38.22 37.72 38.12 1,761,903 +0.37(+0.99%)
Dec 28, 2022 37.76 38.12 37.68 37.74 411,817 -0.10(-0.26%)
Dec 27, 2022 37.99 38.02 37.65 37.84 354,897 -0.08(-0.21%)
Dec 23, 2022 37.76 38.03 37.66 37.92 623,670 +0.21(+0.55%)
Dec 22, 2022 37.60 37.81 37.25 37.72 1,099,908 +0.19(+0.50%)
Dec 21, 2022 37.56 37.73 37.48 37.53 1,194,207 +0.18(+0.47%)
Dec 20, 2022 37.54 37.69 37.35 37.35 789,903 -0.18(-0.47%)
Dec 19, 2022 37.88 38.04 37.48 37.53 1,002,820 -0.42(-1.11%)
Dec 16, 2022 37.23 38.01 37.03 37.95 2,763,264 +0.61(+1.63%)
Dec 15, 2022 37.94 38.14 37.25 37.34 1,563,164 -0.95(-2.48%)
Dec 14, 2022 38.16 38.50 37.77 38.29 642,938 +0.00(+0.00%)
Dec 13, 2022 37.95 38.29 37.54 38.29 1,574,704 +0.43(+1.14%)
Dec 12, 2022 37.74 37.86 37.64 37.86 893,417 +0.18(+0.47%)
Dec 09, 2022 37.67 37.84 37.47 37.69 774,996 -0.11(-0.28%)
Dec 08, 2022 38.06 38.15 37.65 37.79 514,177 -0.02(-0.05%)
Dec 07, 2022 37.83 38.09 37.72 37.81 408,999 -0.13(-0.34%)
Dec 06, 2022 38.42 38.56 37.72 37.94 558,352 -0.53(-1.38%)
Dec 05, 2022 38.91 38.94 38.21 38.47 469,342 -0.23(-0.58%)
Dec 02, 2022 38.34 38.69 38.33 38.69 301,398 +0.19(+0.48%)
Dec 01, 2022 38.66 38.69 38.30 38.51 286,682 -0.03(-0.08%)
Nov 30, 2022 38.20 38.86 38.12 38.54 851,004 +0.46(+1.21%)
Nov 29, 2022 37.95 38.20 37.81 38.08 511,762 +0.22(+0.57%)
Nov 28, 2022 37.72 38.04 37.68 37.86 482,985 -0.34(-0.90%)
Nov 25, 2022 37.72 38.41 37.60 38.20 227,918 +0.53(+1.40%)
Nov 23, 2022 37.72 37.88 37.62 37.68 489,419 -0.03(-0.08%)
Nov 22, 2022 38.28 38.32 37.69 37.71 652,005 -0.40(-1.05%)
Nov 21, 2022 38.01 38.24 37.55 38.11 826,828 +0.01(+0.03%)
Nov 18, 2022 37.64 38.17 37.59 38.10 1,411,534 +0.38(+1.01%)
Nov 17, 2022 37.72 37.79 37.39 37.72 798,817 -0.16(-0.41%)
Nov 16, 2022 37.72 37.91 37.59 37.87 496,356 +0.06(+0.16%)
Nov 15, 2022 37.68 37.97 37.60 37.81 516,369 +0.34(+0.91%)
Nov 14, 2022 38.03 38.26 37.27 37.47 676,967 -0.47(-1.24%)
Nov 11, 2022 38.68 38.68 37.86 37.94 693,147 -0.74(-1.92%)
Nov 10, 2022 38.47 38.73 38.29 38.68 533,604 +0.52(+1.36%)
Nov 09, 2022 38.32 38.48 38.02 38.17 588,379 -0.33(-0.86%)
Nov 08, 2022 38.17 38.67 38.00 38.50 1,094,676 +0.14(+0.36%)
Nov 07, 2022 38.71 38.98 38.14 38.36 668,621 -0.17(-0.43%)
Nov 04, 2022 38.40 38.81 37.91 38.53 480,679 +0.20(+0.51%)
Nov 03, 2022 37.63 38.73 37.43 38.33 1,206,934 +0.57(+1.50%)
Nov 02, 2022 37.87 37.30 37.76 1,130,148 -0.58(-1.51%)
Nov 01, 2022 39.24 39.24 38.26 38.34 644,692 -0.60(-1.53%)
Oct 31, 2022 38.50 39.41 38.28 38.94 893,562 +0.24(+0.63%)
Oct 28, 2022 38.29 38.68 37.83 38.69 328,521 +0.39(+1.02%)
Oct 27, 2022 38.16 38.52 38.06 38.30 339,697 +0.39(+1.03%)
Oct 26, 2022 37.86 38.08 37.61 37.91 313,643 +0.13(+0.33%)
Oct 25, 2022 37.47 37.85 37.35 37.78 317,226 +0.30(+0.80%)
Oct 24, 2022 38.27 38.41 37.07 37.48 426,632 -0.68(-1.78%)
Oct 21, 2022 37.93 38.23 37.59 38.16 367,682 +0.30(+0.79%)
Oct 20, 2022 37.78 38.03 37.52 37.86 913,985 +0.08(+0.21%)
Oct 19, 2022 37.78 37.87 37.38 37.78 803,918 +0.00(+0.00%)
Oct 18, 2022 37.47 37.85 37.12 37.78 2,632,156 +0.46(+1.22%)
Oct 17, 2022 36.81 37.45 36.69 37.33 570,146 +0.92(+2.53%)
Oct 14, 2022 36.82 37.01 36.26 36.41 757,127 -0.61(-1.65%)
Oct 13, 2022 36.19 37.19 35.98 37.02 1,167,436 +0.47(+1.30%)
Oct 12, 2022 36.39 36.98 36.07 36.54 554,682 -0.21(-0.58%)
Oct 11, 2022 35.94 36.86 35.74 36.76 313,451 +0.61(+1.69%)
Oct 10, 2022 36.63 37.11 35.93 36.15 723,966 -0.47(-1.30%)
Oct 07, 2022 36.67 37.06 36.36 36.62 340,524 -0.06(-0.16%)
Oct 06, 2022 36.88 37.23 36.48 36.68 412,519 -0.43(-1.15%)
Oct 05, 2022 36.78 37.31 36.54 37.11 424,946 -0.07(-0.18%)
Oct 04, 2022 37.01 37.24 36.65 37.17 574,170 +0.59(+1.62%)
Oct 03, 2022 37.06 37.16 36.41 36.58 557,909 +0.18(+0.51%)
Sep 30, 2022 36.23 36.63 36.21 36.40 727,585 +0.20(+0.56%)
Sep 29, 2022 36.16 36.32 35.50 36.20 439,955 -0.14(-0.37%)
Sep 28, 2022 35.37 36.38 35.30 36.33 921,683 +0.96(+2.71%)
Sep 27, 2022 35.08 35.68 34.97 35.37 908,329 +0.73(+2.10%)
Sep 26, 2022 35.12 35.22 34.36 34.65 1,258,174 -0.74(-2.08%)
Sep 23, 2022 35.86 36.04 34.81 35.38 2,349,639 -1.13(-3.10%)
Sep 22, 2022 37.08 37.18 36.18 36.52 1,687,068 -0.30(-0.82%)
Sep 21, 2022 37.54 37.67 36.82 36.82 964,127 -0.66(-1.76%)
Sep 20, 2022 36.91 37.61 36.68 37.47 475,913 +0.38(+1.02%)
Sep 19, 2022 36.57 37.18 36.42 37.10 554,251 +0.29(+0.79%)
Sep 16, 2022 36.88 37.18 36.71 36.81 1,161,727 -0.12(-0.31%)
Sep 15, 2022 37.07 37.17 36.87 36.92 816,955 -0.26(-0.70%)
Sep 14, 2022 37.22 37.52 36.98 37.18 659,251 +0.22(+0.60%)
Sep 13, 2022 37.17 37.57 36.89 36.96 788,538 -0.76(-2.00%)
Sep 12, 2022 37.58 37.83 37.38 37.72 694,204 +0.33(+0.88%)
Sep 09, 2022 37.60 37.73 37.22 37.39 860,561 +0.13(+0.34%)
Sep 08, 2022 37.57 37.66 36.89 37.26 932,277 -0.42(-1.11%)
Sep 07, 2022 37.20 37.79 36.95 37.68 624,976 +0.10(+0.26%)
Sep 06, 2022 37.54 37.92 37.35 37.58 896,291 +0.15(+0.39%)
Sep 02, 2022 37.38 37.66 37.13 37.44 547,246 +0.33(+0.89%)
Sep 01, 2022 36.81 37.21 36.56 37.11 923,882 +0.27(+0.74%)
Aug 31, 2022 36.74 37.39 36.48 36.84 970,518 +0.00(+0.00%)
Aug 30, 2022 36.93 37.16 36.51 36.84 1,473,422 -0.13(-0.34%)
Aug 29, 2022 36.82 37.30 36.74 36.96 1,556,613 +0.02(+0.05%)
Aug 26, 2022 37.45 37.61 36.93 36.94 1,314,161 -0.63(-1.68%)
Aug 25, 2022 37.16 37.78 37.13 37.57 1,302,769 +0.52(+1.41%)
Aug 24, 2022 37.78 37.92 36.85 37.05 1,454,648 -0.61(-1.62%)
Aug 23, 2022 36.99 38.13 36.96 37.66 1,437,282 +0.73(+1.97%)
Aug 22, 2022 36.83 37.05 36.74 36.93 1,639,905 -0.06(-0.16%)
Aug 19, 2022 36.92 37.20 36.42 36.99 2,311,720 -0.21(-0.57%)
Aug 18, 2022 36.71 37.57 36.64 37.20 6,239,421 +3.54(+10.50%)
Aug 17, 2022 34.67 34.96 33.64 33.67 560,750 -1.21(-3.47%)
Aug 16, 2022 34.45 35.65 33.94 34.88 556,805 +1.12(+3.33%)
Aug 15, 2022 33.36 33.84 32.46 33.75 282,468 -0.27(-0.80%)
Aug 12, 2022 34.12 34.49 33.72 34.03 294,769 -0.02(-0.06%)
Aug 11, 2022 33.59 34.60 32.98 34.05 232,522 +1.12(+3.41%)
Aug 10, 2022 32.10 33.14 31.60 32.92 270,791 +1.12(+3.53%)
Aug 09, 2022 32.13 32.14 31.64 31.80 182,303 -0.04(-0.12%)
Aug 08, 2022 32.03 32.68 31.56 31.84 294,487 -0.51(-1.59%)
Aug 05, 2022 31.70 32.82 31.61 32.35 302,277 +0.53(+1.67%)
Aug 04, 2022 33.99 34.42 31.71 31.82 524,862 -2.42(-7.07%)
Aug 03, 2022 33.91 34.47 32.87 34.24 514,337 +0.72(+2.14%)
Aug 02, 2022 32.94 33.59 32.85 33.52 439,759 +0.20(+0.61%)
Aug 01, 2022 32.33 33.41 31.66 33.32 249,372 +0.47(+1.45%)
Jul 29, 2022 33.67 34.15 32.72 32.84 1,083,536 -0.39(-1.17%)
Jul 28, 2022 32.92 33.31 31.72 33.23 244,732 +0.66(+2.02%)
Jul 27, 2022 31.38 32.84 31.17 32.57 468,749 +1.17(+3.72%)
Jul 26, 2022 31.41 32.05 30.92 31.41 422,113 +0.33(+1.08%)
Jul 25, 2022 30.04 31.09 30.00 31.07 210,716 +1.32(+4.44%)
Jul 22, 2022 29.81 30.21 29.08 29.75 255,406 -0.15(-0.51%)
Jul 21, 2022 29.55 29.94 29.06 29.90 474,020 -0.34(-1.14%)
Jul 20, 2022 30.41 30.52 29.58 30.25 377,813 -0.06(-0.19%)
Jul 19, 2022 29.40 30.31 29.28 30.31 326,094 +1.06(+3.63%)
Jul 18, 2022 28.89 29.60 28.89 29.24 513,889 +0.86(+3.03%)
Jul 15, 2022 28.05 28.39 27.48 28.38 163,868 +0.78(+2.84%)
Jul 14, 2022 27.14 27.65 26.31 27.60 300,623 -0.22(-0.79%)
Jul 13, 2022 27.33 28.16 27.33 27.82 176,297 +0.15(+0.55%)
Jul 12, 2022 27.92 28.22 27.26 27.67 396,453 -0.26(-0.93%)
Jul 11, 2022 27.23 28.23 27.19 27.92 488,870 +0.09(+0.31%)
Jul 08, 2022 28.26 28.26 27.40 27.84 794,134 -0.13(-0.48%)
Jul 07, 2022 27.60 28.54 27.60 27.97 412,420 +1.03(+3.84%)
Jul 06, 2022 26.70 27.12 25.29 26.94 418,129 -0.08(-0.28%)
Jul 05, 2022 27.68 27.68 26.07 27.01 417,479 -1.40(-4.92%)
Jul 01, 2022 28.38 28.57 27.56 28.41 272,649 +0.11(+0.41%)
Jun 30, 2022 27.43 28.92 27.33 28.30 723,478 -0.03(-0.10%)
Jun 29, 2022 29.65 30.14 28.08 28.33 610,409 -1.09(-3.71%)
Jun 28, 2022 29.15 29.65 28.49 29.42 713,564 +1.16(+4.10%)
Jun 27, 2022 27.81 28.71 27.36 28.26 681,270 +0.98(+3.58%)
Jun 24, 2022 26.64 28.08 26.54 27.28 843,190 +0.64(+2.41%)
Jun 23, 2022 27.36 27.40 25.63 26.64 1,056,004 -0.51(-1.87%)
Jun 22, 2022 28.24 28.25 27.14 27.15 880,481 -2.21(-7.53%)
Jun 21, 2022 29.09 30.65 28.42 29.36 1,421,984 +1.10(+3.89%)
Jun 17, 2022 29.81 30.63 28.22 28.26 1,374,943 -1.75(-5.83%)
Jun 16, 2022 30.82 31.33 29.87 30.01 1,005,316 -1.77(-5.57%)
Jun 15, 2022 32.11 32.60 31.30 31.78 1,076,279 +0.06(+0.18%)
Jun 14, 2022 32.54 33.82 31.41 31.72 1,076,856 -0.55(-1.72%)
Jun 13, 2022 33.79 33.79 31.89 32.28 1,396,104 -2.16(-6.28%)
Jun 10, 2022 35.52 36.06 34.35 34.44 492,455 -1.79(-4.94%)
Jun 09, 2022 36.12 36.60 35.50 36.23 328,120 +0.12(+0.34%)
Jun 08, 2022 37.70 37.70 35.62 36.10 382,621 -1.60(-4.24%)
Jun 07, 2022 36.55 37.81 36.55 37.70 344,131 +0.98(+2.66%)
Jun 06, 2022 36.79 37.07 36.24 36.72 348,988 -0.07(-0.18%)
Jun 03, 2022 36.15 36.93 36.14 36.79 473,669 +0.54(+1.48%)
Jun 02, 2022 36.07 36.45 35.42 36.26 374,642 +0.22(+0.61%)
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.