Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.99 0 +0.12(+0.31%)
Feb 27, 2023 38.90 38.91 38.87 38.87 1,366,421 -0.02(-0.05%)
Feb 24, 2023 38.90 38.95 38.87 38.89 5,040,063 -0.01(-0.03%)
Feb 23, 2023 38.87 38.90 38.84 38.90 427,810 +0.04(+0.10%)
Feb 22, 2023 38.84 38.88 38.84 38.86 764,107 +0.02(+0.05%)
Feb 21, 2023 38.83 38.91 38.82 38.84 745,439 +0.01(+0.03%)
Feb 17, 2023 38.87 38.87 38.82 38.83 661,470 +0.01(+0.03%)
Feb 16, 2023 38.81 38.85 38.81 38.82 464,110 -0.03(-0.08%)
Feb 15, 2023 38.83 38.86 38.81 38.85 6,118,602 +0.01(+0.03%)
Feb 14, 2023 38.81 38.86 38.76 38.84 635,346 +0.02(+0.05%)
Feb 13, 2023 38.77 38.85 38.77 38.82 276,292 +0.03(+0.08%)
Feb 10, 2023 38.79 38.85 38.75 38.79 248,135 +0.02(+0.05%)
Feb 09, 2023 38.81 38.81 38.76 38.77 326,578 -0.04(-0.10%)
Feb 08, 2023 38.74 38.81 38.74 38.81 239,802 +0.07(+0.18%)
Feb 07, 2023 38.76 38.77 38.74 38.74 180,492 -0.03(-0.08%)
Feb 06, 2023 38.76 38.80 38.74 38.77 179,996 -0.03(-0.08%)
Feb 03, 2023 38.75 38.82 38.73 38.80 441,890 +0.03(+0.08%)
Feb 02, 2023 38.79 38.80 38.76 38.77 328,674 +0.00(+0.00%)
Feb 01, 2023 38.75 38.80 38.72 38.77 280,367 +0.01(+0.03%)
Jan 31, 2023 38.75 38.76 38.72 38.76 179,716 +0.01(+0.03%)
Jan 30, 2023 38.75 38.76 38.72 38.75 206,065 +0.03(+0.08%)
Jan 27, 2023 38.75 38.77 38.71 38.72 323,548 -0.01(-0.03%)
Jan 26, 2023 38.73 38.76 38.67 38.73 415,420 +0.00(+0.00%)
Jan 25, 2023 38.68 38.75 38.67 38.73 344,701 +0.04(+0.10%)
Jan 24, 2023 38.77 38.77 38.65 38.69 267,319 -0.06(-0.15%)
Jan 23, 2023 38.77 38.78 38.72 38.75 205,322 -0.02(-0.05%)
Jan 20, 2023 38.78 38.78 38.74 38.77 400,334 +0.10(+0.26%)
Jan 19, 2023 38.65 38.71 38.65 38.67 379,620 +0.01(+0.03%)
Jan 18, 2023 38.66 38.69 38.65 38.66 629,578 +0.00(+0.00%)
Jan 17, 2023 38.62 38.68 38.62 38.66 209,454 +0.00(+0.00%)
Jan 13, 2023 38.63 38.68 38.61 38.66 286,597 +0.07(+0.18%)
Jan 12, 2023 38.70 38.70 38.58 38.59 328,460 +0.00(+0.00%)
Jan 11, 2023 38.58 38.64 38.58 38.59 203,952 -0.02(-0.05%)
Jan 10, 2023 38.57 38.61 38.56 38.61 402,560 +0.06(+0.16%)
Jan 09, 2023 38.56 38.60 38.55 38.55 450,639 -0.03(-0.08%)
Jan 06, 2023 38.53 38.58 38.50 38.58 210,878 +0.06(+0.16%)
Jan 05, 2023 38.53 38.58 38.52 38.52 340,490 -0.04(-0.10%)
Jan 04, 2023 38.53 38.57 38.50 38.56 353,359 +0.06(+0.16%)
Jan 03, 2023 38.51 38.54 38.50 38.50 968,700 +0.00(+0.00%)
Dec 30, 2022 38.53 38.55 38.50 38.50 266,333 -0.02(-0.05%)
Dec 29, 2022 38.53 38.54 38.49 38.52 165,947 +0.01(+0.03%)
Dec 28, 2022 38.49 38.54 38.49 38.51 149,036 +0.01(+0.03%)
Dec 27, 2022 38.51 38.57 38.48 38.50 249,742 -0.02(-0.05%)
Dec 23, 2022 38.52 38.57 38.48 38.52 195,554 +0.02(+0.05%)
Dec 22, 2022 38.49 38.52 38.47 38.50 502,578 -0.01(-0.03%)
Dec 21, 2022 38.50 38.54 38.48 38.51 505,454 +0.05(+0.13%)
Dec 20, 2022 38.48 38.51 38.46 38.46 417,142 -0.02(-0.05%)
Dec 19, 2022 38.48 38.53 38.48 38.48 408,660 -0.02(-0.05%)
Dec 16, 2022 38.43 38.52 38.43 38.50 552,475 +0.00(+0.00%)
Dec 15, 2022 38.51 38.54 38.45 38.50 856,098 -0.03(-0.08%)
Dec 14, 2022 38.48 38.53 38.42 38.53 756,106 +0.09(+0.23%)
Dec 13, 2022 38.46 38.51 38.44 38.44 629,941 -0.04(-0.10%)
Dec 12, 2022 38.48 38.50 38.45 38.48 254,048 +0.03(+0.08%)
Dec 09, 2022 38.46 38.53 38.44 38.45 863,519 -0.02(-0.05%)
Dec 08, 2022 38.53 38.60 38.38 38.47 671,921 -0.06(-0.16%)
Dec 07, 2022 38.45 38.54 38.45 38.53 392,385 +0.00(+0.00%)
Dec 06, 2022 38.53 38.53 38.47 38.53 559,073 -0.02(-0.05%)
Dec 05, 2022 38.46 38.55 38.44 38.55 519,909 +0.07(+0.18%)
Dec 02, 2022 38.46 38.52 38.46 38.48 409,672 +0.01(+0.03%)
Dec 01, 2022 38.53 38.56 38.46 38.47 543,113 -0.07(-0.18%)
Nov 30, 2022 38.58 38.61 38.45 38.54 735,401 +0.03(+0.08%)
Nov 29, 2022 38.51 38.56 38.45 38.51 343,296 +0.02(+0.05%)
Nov 28, 2022 38.47 38.49 38.45 38.49 393,927 +0.00(+0.00%)
Nov 25, 2022 38.44 38.49 38.39 38.49 301,384 +0.03(+0.08%)
Nov 23, 2022 38.41 38.48 38.40 38.46 254,896 +0.01(+0.03%)
Nov 22, 2022 38.41 38.45 38.41 38.45 185,297 +0.01(+0.03%)
Nov 21, 2022 38.36 38.44 38.36 38.44 185,908 +0.03(+0.08%)
Nov 18, 2022 38.44 38.44 38.34 38.41 252,566 +0.04(+0.10%)
Nov 17, 2022 38.33 38.37 38.33 38.37 465,677 +0.03(+0.08%)
Nov 16, 2022 38.40 38.40 38.34 38.34 380,865 -0.02(-0.05%)
Nov 15, 2022 38.35 38.42 38.30 38.36 1,172,527 +0.05(+0.13%)
Nov 14, 2022 38.40 38.46 38.31 38.31 723,363 -0.09(-0.23%)
Nov 11, 2022 38.44 38.44 38.31 38.40 289,757 +0.02(+0.05%)
Nov 10, 2022 38.43 38.43 38.24 38.38 560,732 +0.16(+0.42%)
Nov 09, 2022 38.34 38.41 38.21 38.22 1,155,886 -0.18(-0.47%)
Nov 08, 2022 38.49 38.51 38.38 38.40 796,311 -0.06(-0.15%)
Nov 07, 2022 38.47 38.53 38.42 38.46 323,009 -0.02(-0.05%)
Nov 04, 2022 38.37 38.48 38.37 38.48 436,076 +0.05(+0.13%)
Nov 03, 2022 38.40 38.48 38.36 38.43 552,714 -0.06(-0.15%)
Nov 02, 2022 38.36 38.55 38.49 944,662 +0.11(+0.28%)
Nov 01, 2022 38.43 38.49 38.35 38.38 851,922 +0.00(+0.00%)
Oct 31, 2022 38.57 38.57 38.37 38.38 1,216,672 -0.14(-0.36%)
Oct 28, 2022 38.47 38.53 38.23 38.52 254,113 +0.05(+0.13%)
Oct 27, 2022 38.51 38.54 38.45 38.47 268,603 +0.01(+0.03%)
Oct 26, 2022 38.51 38.53 38.43 38.46 387,629 -0.03(-0.08%)
Oct 25, 2022 38.52 38.52 38.44 38.49 272,111 -0.02(-0.05%)
Oct 24, 2022 38.54 38.56 38.49 38.51 367,924 -0.03(-0.08%)
Oct 21, 2022 38.55 38.58 38.47 38.54 389,526 -0.01(-0.03%)
Oct 20, 2022 38.46 38.55 38.44 38.55 691,023 +0.01(+0.03%)
Oct 19, 2022 38.41 38.57 38.39 38.54 1,173,074 +0.10(+0.26%)
Oct 18, 2022 38.37 38.46 38.27 38.44 772,549 +0.21(+0.55%)
Oct 17, 2022 38.31 38.41 38.22 38.23 327,283 +0.07(+0.18%)
Oct 14, 2022 38.28 38.34 38.15 38.16 714,319 -0.03(-0.08%)
Oct 13, 2022 38.18 38.41 38.18 38.19 1,004,617 -0.09(-0.23%)
Oct 12, 2022 38.32 38.32 37.53 38.28 307,509 -0.03(-0.08%)
Oct 11, 2022 38.36 38.41 38.29 38.31 545,521 -0.05(-0.13%)
Oct 10, 2022 38.36 38.47 38.34 38.36 455,160 -0.01(-0.03%)
Oct 07, 2022 38.35 38.45 38.35 38.37 310,055 -0.06(-0.16%)
Oct 06, 2022 38.38 38.46 38.38 38.43 423,954 +0.07(+0.18%)
Oct 05, 2022 38.48 38.64 38.36 38.36 651,709 -0.25(-0.64%)
Oct 04, 2022 38.41 38.63 38.37 38.61 466,792 +0.23(+0.60%)
Oct 03, 2022 38.35 38.46 38.33 38.38 553,775 -0.02(-0.05%)
Sep 30, 2022 38.36 38.43 38.32 38.40 665,228 +0.04(+0.10%)
Sep 29, 2022 38.31 38.41 38.27 38.36 469,584 +0.00(+0.00%)
Sep 28, 2022 38.27 38.38 38.18 38.36 787,961 +0.06(+0.16%)
Sep 27, 2022 38.16 38.42 38.16 38.30 1,612,961 +0.16(+0.42%)
Sep 26, 2022 38.16 38.30 38.14 38.14 555,869 -0.07(-0.18%)
Sep 23, 2022 38.21 38.26 38.14 38.21 444,744 +0.00(+0.00%)
Sep 22, 2022 38.28 38.30 38.20 38.21 478,706 -0.10(-0.26%)
Sep 21, 2022 38.27 38.42 38.23 38.31 1,022,098 +0.05(+0.13%)
Sep 20, 2022 38.29 38.35 38.25 38.26 624,323 -0.04(-0.10%)
Sep 19, 2022 38.29 38.36 38.28 38.30 528,724 +0.00(+0.00%)
Sep 16, 2022 38.31 38.37 38.24 38.30 733,581 -0.06(-0.16%)
Sep 15, 2022 38.34 38.38 38.29 38.36 480,700 +0.01(+0.03%)
Sep 14, 2022 38.29 38.36 38.24 38.35 526,926 +0.08(+0.21%)
Sep 13, 2022 38.22 38.31 38.18 38.27 508,582 -0.03(-0.08%)
Sep 12, 2022 38.36 38.36 38.26 38.30 520,530 +0.00(+0.00%)
Sep 09, 2022 38.37 38.42 38.30 38.30 505,284 -0.01(-0.03%)
Sep 08, 2022 38.21 38.39 38.16 38.31 889,078 +0.07(+0.18%)
Sep 07, 2022 38.17 38.30 38.08 38.24 580,413 +0.07(+0.18%)
Sep 06, 2022 38.16 38.32 38.12 38.17 729,435 +0.01(+0.03%)
Sep 02, 2022 38.24 38.27 38.12 38.16 839,555 -0.06(-0.16%)
Sep 01, 2022 38.21 38.31 38.16 38.22 622,169 +0.01(+0.03%)
Aug 31, 2022 38.32 38.32 38.21 38.21 819,287 -0.01(-0.03%)
Aug 30, 2022 38.23 38.29 38.14 38.22 697,114 +0.02(+0.05%)
Aug 29, 2022 38.20 38.23 38.18 38.20 413,021 +0.00(+0.00%)
Aug 26, 2022 38.29 38.33 38.20 38.20 506,538 -0.09(-0.23%)
Aug 25, 2022 38.21 38.29 38.21 38.29 303,836 +0.08(+0.21%)
Aug 24, 2022 38.20 38.25 38.17 38.21 287,392 +0.00(+0.00%)
Aug 23, 2022 38.19 38.23 38.18 38.21 409,847 +0.00(+0.00%)
Aug 22, 2022 38.18 38.23 38.14 38.21 534,200 +0.01(+0.03%)
Aug 19, 2022 38.22 38.32 38.17 38.20 684,843 +0.01(+0.03%)
Aug 18, 2022 38.34 38.34 38.18 38.19 617,982 -0.14(-0.36%)
Aug 17, 2022 38.32 38.39 38.29 38.33 593,228 -0.03(-0.08%)
Aug 16, 2022 38.32 38.39 38.27 38.36 606,438 +0.00(+0.00%)
Aug 15, 2022 38.21 38.36 38.20 38.36 896,558 +0.02(+0.05%)
Aug 12, 2022 38.24 38.34 38.17 38.34 723,461 +0.14(+0.36%)
Aug 11, 2022 38.19 38.35 38.17 38.20 1,210,218 +0.03(+0.08%)
Aug 10, 2022 38.29 38.34 38.14 38.17 1,121,852 -0.10(-0.26%)
Aug 09, 2022 38.26 38.31 38.22 38.27 992,780 +0.01(+0.03%)
Aug 08, 2022 38.24 38.33 38.20 38.26 1,093,889 -0.03(-0.08%)
Aug 05, 2022 38.19 38.42 38.04 38.29 2,274,081 +0.09(+0.23%)
Aug 04, 2022 38.06 38.27 38.05 38.20 2,013,471 +0.06(+0.16%)
Aug 03, 2022 38.09 38.20 38.05 38.14 4,233,711 +0.04(+0.10%)
Aug 02, 2022 37.84 38.20 37.75 38.10 19,804,930 +2.94(+8.37%)
Aug 01, 2022 34.06 35.55 33.51 35.16 667,569 +0.42(+1.20%)
Jul 29, 2022 33.36 35.31 33.36 34.75 1,014,562 +1.68(+5.09%)
Jul 28, 2022 32.74 33.53 32.41 33.06 666,499 +0.23(+0.69%)
Jul 27, 2022 32.29 33.19 32.29 32.83 359,211 +0.62(+1.94%)
Jul 26, 2022 32.21 32.64 31.62 32.21 519,904 -0.10(-0.31%)
Jul 25, 2022 32.20 32.32 30.58 32.31 687,411 -0.14(-0.43%)
Jul 22, 2022 31.93 32.53 31.68 32.45 628,489 +0.42(+1.30%)
Jul 21, 2022 31.37 32.17 31.31 32.03 323,928 +0.49(+1.54%)
Jul 20, 2022 31.06 31.75 30.97 31.55 506,526 +0.44(+1.40%)
Jul 19, 2022 31.34 31.71 30.99 31.11 684,993 +0.03(+0.10%)
Jul 18, 2022 34.43 34.58 28.83 31.08 2,798,426 -3.25(-9.47%)
Jul 15, 2022 33.13 34.76 32.68 34.33 1,571,643 +1.75(+5.38%)
Jul 14, 2022 31.83 32.73 31.07 32.58 959,330 +0.30(+0.92%)
Jul 13, 2022 31.50 32.48 31.32 32.28 747,452 +0.52(+1.62%)
Jul 12, 2022 31.51 32.62 30.96 31.76 1,294,614 -0.13(-0.40%)
Jul 11, 2022 30.22 32.06 29.77 31.89 1,559,903 +1.18(+3.84%)
Jul 08, 2022 28.20 30.84 28.03 30.71 1,527,457 +2.58(+9.16%)
Jul 07, 2022 28.85 29.73 27.67 28.14 741,054 -0.69(-2.41%)
Jul 06, 2022 31.03 31.66 28.19 28.83 2,289,221 -1.81(-5.92%)
Jul 05, 2022 27.54 30.81 27.54 30.64 7,517,307 +6.83(+28.66%)
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.