Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 47.03 47.50 45.69 46.52 1,478,162 -0.33(-0.70%)
Feb 01, 2023 45.03 47.32 45.01 46.85 1,199,702 +1.83(+4.06%)
Jan 31, 2023 43.35 45.15 43.35 45.02 749,225 +1.75(+4.04%)
Jan 30, 2023 42.55 43.87 42.47 43.27 628,618 -0.31(-0.71%)
Jan 27, 2023 42.57 44.01 42.57 43.58 857,933 +1.43(+3.39%)
Jan 26, 2023 42.52 42.68 41.39 42.15 581,556 +0.29(+0.69%)
Jan 25, 2023 40.74 41.91 40.45 41.86 936,530 +0.54(+1.31%)
Jan 24, 2023 42.91 42.91 40.93 41.32 1,098,310 -1.59(-3.71%)
Jan 23, 2023 42.48 43.23 42.36 42.91 433,202 +0.72(+1.71%)
Jan 20, 2023 42.82 43.03 41.95 42.19 694,249 -0.22(-0.52%)
Jan 19, 2023 41.77 42.54 41.19 42.41 927,411 +0.21(+0.50%)
Jan 18, 2023 42.66 42.88 41.61 42.20 865,304 +0.25(+0.60%)
Jan 17, 2023 42.20 42.28 41.61 41.95 637,871 +0.07(+0.17%)
Jan 13, 2023 40.71 42.05 40.52 41.88 590,082 +0.41(+0.99%)
Jan 12, 2023 41.66 42.11 41.04 41.47 705,503 +0.19(+0.46%)
Jan 11, 2023 41.86 41.86 40.60 41.28 1,253,529 -0.08(-0.19%)
Jan 10, 2023 40.78 41.37 40.34 41.36 902,695 +0.71(+1.75%)
Jan 09, 2023 40.00 40.85 39.24 40.65 2,486,987 +2.31(+6.03%)
Jan 06, 2023 37.53 38.45 37.34 38.34 2,404,773 +0.96(+2.57%)
Jan 05, 2023 36.45 37.75 36.00 37.38 945,882 +0.43(+1.16%)
Jan 04, 2023 35.56 37.30 35.56 36.95 1,379,554 +2.08(+5.97%)
Jan 03, 2023 35.61 36.01 34.17 34.87 749,016 +0.18(+0.52%)
Dec 30, 2022 34.83 35.24 34.49 34.69 407,515 -0.52(-1.48%)
Dec 29, 2022 34.42 35.21 33.98 35.21 516,934 +1.53(+4.54%)
Dec 28, 2022 34.61 34.92 33.66 33.68 584,616 -0.62(-1.81%)
Dec 27, 2022 34.18 34.81 33.75 34.30 665,060 +0.24(+0.70%)
Dec 23, 2022 33.70 34.26 33.31 34.06 364,029 +0.41(+1.22%)
Dec 22, 2022 34.76 34.80 32.83 33.65 574,808 -1.76(-4.97%)
Dec 21, 2022 34.98 35.60 34.92 35.41 830,913 +0.92(+2.67%)
Dec 20, 2022 34.22 35.11 33.97 34.49 434,468 +0.26(+0.76%)
Dec 19, 2022 34.93 35.30 33.93 34.23 468,393 -0.45(-1.30%)
Dec 16, 2022 34.54 35.34 34.22 34.68 1,825,991 -0.48(-1.37%)
Dec 15, 2022 35.03 35.41 34.57 35.16 574,498 -0.70(-1.95%)
Dec 14, 2022 35.95 36.95 35.56 35.86 741,488 -0.43(-1.18%)
Dec 13, 2022 36.86 37.00 35.43 36.29 1,034,416 +1.26(+3.60%)
Dec 12, 2022 33.82 35.14 33.10 35.03 829,034 +1.31(+3.88%)
Dec 09, 2022 34.06 34.44 33.66 33.72 631,965 -0.76(-2.20%)
Dec 08, 2022 34.54 34.64 33.88 34.48 795,964 +0.08(+0.23%)
Dec 07, 2022 35.94 36.30 34.30 34.40 1,827,263 -1.92(-5.29%)
Dec 06, 2022 36.96 37.50 35.93 36.32 590,169 -0.49(-1.33%)
Dec 05, 2022 37.12 37.30 36.41 36.81 449,654 -0.92(-2.44%)
Dec 02, 2022 36.96 38.01 36.88 37.73 496,940 -0.05(-0.13%)
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.