Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 39.30 40.33 39.28 39.69 1,152,743 -0.74(-1.83%)
Feb 02, 2023 39.50 40.92 39.46 40.43 2,030,541 +1.60(+4.12%)
Feb 01, 2023 38.24 39.20 37.49 38.83 2,148,752 +0.53(+1.38%)
Jan 31, 2023 37.14 38.33 37.14 38.30 1,498,609 +1.69(+4.63%)
Jan 30, 2023 36.90 37.61 36.55 36.61 1,160,732 -0.73(-1.95%)
Jan 27, 2023 36.87 37.52 36.87 37.33 1,019,637 +0.08(+0.21%)
Jan 26, 2023 37.09 37.55 36.70 37.25 1,236,600 +0.40(+1.08%)
Jan 25, 2023 36.58 37.15 36.43 36.86 1,524,555 +0.17(+0.46%)
Jan 24, 2023 35.73 36.75 35.73 36.69 1,230,595 +0.70(+1.94%)
Jan 23, 2023 35.11 36.09 35.11 35.99 1,384,696 +0.77(+2.18%)
Jan 20, 2023 34.71 35.24 34.20 35.22 1,133,797 +0.56(+1.61%)
Jan 19, 2023 34.88 35.03 34.25 34.66 1,061,423 -0.49(-1.39%)
Jan 18, 2023 35.35 36.42 35.05 35.15 2,126,156 +0.10(+0.28%)
Jan 17, 2023 34.96 35.27 34.82 35.05 1,865,953 +0.09(+0.26%)
Jan 13, 2023 34.39 35.38 34.25 34.96 2,056,657 +0.19(+0.54%)
Jan 12, 2023 34.36 35.05 33.40 34.77 4,705,264 -1.03(-2.87%)
Jan 11, 2023 35.10 36.04 34.98 35.80 4,112,693 +1.09(+3.13%)
Jan 10, 2023 33.87 34.73 33.78 34.71 1,206,250 +0.44(+1.28%)
Jan 09, 2023 34.49 34.96 34.18 34.28 1,474,726 -0.14(-0.41%)
Jan 06, 2023 34.03 34.58 33.87 34.42 1,220,374 +0.80(+2.37%)
Jan 05, 2023 32.80 33.66 32.39 33.62 1,167,583 +0.40(+1.20%)
Jan 04, 2023 32.93 33.54 32.81 33.22 1,427,133 +0.89(+2.74%)
Jan 03, 2023 32.33 32.61 31.91 32.33 1,194,010 +0.61(+1.92%)
Dec 30, 2022 31.52 31.89 31.43 31.73 696,541 -0.18(-0.56%)
Dec 29, 2022 31.43 32.22 31.24 31.91 949,433 +0.70(+2.23%)
Dec 28, 2022 31.97 32.05 31.18 31.21 1,136,415 -0.69(-2.15%)
Dec 27, 2022 31.81 32.26 31.75 31.90 668,201 -0.12(-0.37%)
Dec 23, 2022 32.16 32.30 31.62 32.01 841,577 -0.32(-0.99%)
Dec 22, 2022 31.75 32.35 31.38 32.33 1,779,997 +0.27(+0.84%)
Dec 21, 2022 31.81 32.40 31.67 32.06 1,227,206 +0.83(+2.65%)
Dec 20, 2022 30.81 31.39 30.58 31.24 877,510 +0.09(+0.29%)
Dec 19, 2022 31.86 32.00 30.95 31.15 853,088 -0.89(-2.77%)
Dec 16, 2022 32.06 32.32 31.45 32.03 1,664,575 -0.65(-1.98%)
Dec 15, 2022 31.12 32.78 31.04 32.68 1,603,045 +0.70(+2.18%)
Dec 14, 2022 32.10 32.59 31.52 31.98 1,048,473 +0.02(+0.06%)
Dec 13, 2022 33.40 34.07 31.74 31.96 1,854,655 +0.41(+1.29%)
Dec 12, 2022 31.22 31.69 30.76 31.56 635,254 +0.63(+2.03%)
Dec 09, 2022 31.03 31.52 30.92 30.93 590,611 -0.54(-1.71%)
Dec 08, 2022 31.20 31.92 31.06 31.47 898,082 +0.22(+0.70%)
Dec 07, 2022 30.48 31.35 30.39 31.25 873,259 +1.08(+3.57%)
Dec 06, 2022 30.77 30.89 29.72 30.17 830,004 -0.60(-1.94%)
Dec 05, 2022 30.80 31.07 30.50 30.77 700,601 -0.61(-1.94%)
Dec 02, 2022 30.86 31.86 30.71 31.38 1,057,862 -0.51(-1.59%)
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.