Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 37.16 37.92 36.89 37.72 679,660 +0.30(+0.80%)
Jan 31, 2023 37.52 37.57 37.00 37.42 1,049,536 +0.04(+0.11%)
Jan 30, 2023 37.21 37.71 37.03 37.38 1,002,767 +0.18(+0.48%)
Jan 27, 2023 36.65 37.25 36.30 37.20 680,148 +0.56(+1.53%)
Jan 26, 2023 36.98 37.01 36.45 36.64 865,450 -0.19(-0.52%)
Jan 25, 2023 36.70 37.16 36.40 36.83 743,069 +0.18(+0.49%)
Jan 24, 2023 37.29 37.29 36.57 36.65 585,013 -0.51(-1.37%)
Jan 23, 2023 36.47 37.28 36.45 37.16 822,811 +0.64(+1.75%)
Jan 20, 2023 36.70 36.77 36.08 36.52 595,084 +0.00(+0.00%)
Jan 19, 2023 35.31 36.58 35.16 36.52 1,138,992 +0.92(+2.58%)
Jan 18, 2023 36.85 36.88 35.57 35.60 1,113,658 -1.19(-3.23%)
Jan 17, 2023 36.84 36.96 36.54 36.79 1,065,854 -0.10(-0.27%)
Jan 13, 2023 36.41 36.90 36.28 36.89 1,279,394 +0.45(+1.23%)
Jan 12, 2023 36.68 36.73 36.24 36.44 866,009 -0.23(-0.63%)
Jan 11, 2023 36.60 36.85 36.37 36.67 780,905 +0.26(+0.71%)
Jan 10, 2023 36.05 36.60 35.94 36.41 855,684 +0.42(+1.17%)
Jan 09, 2023 36.21 36.37 35.89 35.99 1,177,541 -0.14(-0.39%)
Jan 06, 2023 35.80 36.26 35.41 36.13 904,087 +0.62(+1.75%)
Jan 05, 2023 35.25 35.73 34.87 35.51 1,159,686 +0.10(+0.28%)
Jan 04, 2023 35.36 35.68 34.86 35.41 987,723 +0.20(+0.57%)
Jan 03, 2023 34.00 35.50 33.98 35.21 1,483,349 +1.12(+3.29%)
Dec 30, 2022 34.00 34.22 33.77 34.09 1,205,303 -0.08(-0.23%)
Dec 29, 2022 33.90 34.23 33.76 34.17 804,297 +0.36(+1.06%)
Dec 28, 2022 33.91 34.44 33.67 33.81 2,037,509 -0.27(-0.79%)
Dec 27, 2022 33.05 34.12 32.76 34.08 1,991,914 +1.06(+3.21%)
Dec 23, 2022 31.97 33.09 31.79 33.02 1,958,892 +1.07(+3.35%)
Dec 22, 2022 31.76 31.99 31.40 31.95 1,164,458 +0.15(+0.47%)
Dec 21, 2022 31.80 31.95 31.38 31.80 1,384,346 +0.26(+0.82%)
Dec 20, 2022 31.00 31.56 30.96 31.54 1,538,419 +0.42(+1.35%)
Dec 19, 2022 31.38 31.83 30.78 31.12 1,789,005 -0.39(-1.24%)
Dec 16, 2022 31.38 31.78 30.83 31.51 2,925,798 -0.13(-0.41%)
Dec 15, 2022 31.20 31.80 30.93 31.64 2,692,373 +0.04(+0.13%)
Dec 14, 2022 32.07 32.55 31.46 31.60 1,767,076 -0.39(-1.22%)
Dec 13, 2022 32.49 32.65 31.59 31.99 2,279,986 +0.16(+0.50%)
Dec 12, 2022 31.66 31.95 31.45 31.83 1,865,689 +0.28(+0.89%)
Dec 09, 2022 32.05 32.14 31.54 31.55 662,899 -0.57(-1.77%)
Dec 08, 2022 31.69 32.74 31.66 32.12 1,125,483 +0.51(+1.61%)
Dec 07, 2022 31.70 31.85 31.48 31.61 1,969,191 -0.12(-0.38%)
Dec 06, 2022 31.74 31.99 31.01 31.73 1,666,723 -0.08(-0.25%)
Dec 05, 2022 31.88 31.99 31.47 31.81 898,185 -0.13(-0.41%)
Dec 02, 2022 31.79 32.13 31.78 31.94 942,132 -0.20(-0.62%)
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.