Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 31.30 31.46 29.66 29.98 9,594,063 -1.28(-4.09%)
Feb 03, 2023 31.74 32.26 31.07 31.26 4,354,935 -0.58(-1.82%)
Feb 02, 2023 31.67 32.71 31.27 31.84 6,947,706 +0.21(+0.66%)
Feb 01, 2023 32.07 32.34 30.88 31.63 7,409,335 -1.04(-3.18%)
Jan 31, 2023 32.26 32.69 32.01 32.67 5,435,243 +0.52(+1.62%)
Jan 30, 2023 32.20 32.85 32.07 32.15 4,528,565 -0.78(-2.37%)
Jan 27, 2023 33.30 33.60 32.78 32.93 4,212,866 -0.17(-0.51%)
Jan 26, 2023 33.19 33.30 31.94 33.10 8,649,410 -0.12(-0.36%)
Jan 25, 2023 33.73 33.73 32.60 33.22 6,708,689 -0.99(-2.89%)
Jan 24, 2023 34.87 35.45 33.32 34.21 5,972,910 -1.03(-2.92%)
Jan 23, 2023 34.48 35.45 34.10 35.24 5,544,212 +1.29(+3.80%)
Jan 20, 2023 34.10 34.57 33.51 33.95 5,079,017 +0.02(+0.06%)
Jan 19, 2023 33.56 34.41 33.28 33.93 5,313,509 +0.28(+0.83%)
Jan 18, 2023 34.86 35.12 33.59 33.65 6,419,772 -1.54(-4.38%)
Jan 17, 2023 35.36 35.98 34.90 35.19 6,009,898 +0.38(+1.09%)
Jan 13, 2023 34.49 34.88 33.93 34.81 5,677,775 -0.15(-0.43%)
Jan 12, 2023 33.85 35.16 33.74 34.96 8,559,237 +1.56(+4.67%)
Jan 11, 2023 34.60 34.61 33.13 33.40 7,014,155 -0.64(-1.88%)
Jan 10, 2023 34.50 34.77 33.76 34.04 7,293,675 -0.63(-1.82%)
Jan 09, 2023 34.13 35.33 34.13 34.67 7,162,581 +1.33(+3.99%)
Jan 06, 2023 32.08 33.85 32.08 33.34 6,557,934 +1.26(+3.93%)
Jan 05, 2023 32.60 33.22 31.95 32.08 9,153,172 -1.13(-3.40%)
Jan 04, 2023 31.66 34.06 31.50 33.21 7,902,047 +1.39(+4.37%)
Jan 03, 2023 32.67 33.68 31.59 31.82 8,232,583 -2.01(-5.94%)
Dec 30, 2022 33.50 33.99 33.37 33.83 3,655,806 -0.04(-0.12%)
Dec 29, 2022 33.20 34.09 33.03 33.87 4,116,605 +0.37(+1.10%)
Dec 28, 2022 35.89 35.89 33.41 33.50 5,868,526 -2.84(-7.82%)
Dec 27, 2022 36.50 37.02 36.06 36.34 4,239,882 +0.13(+0.36%)
Dec 23, 2022 35.23 36.23 34.64 36.21 4,191,555 +1.21(+3.46%)
Dec 22, 2022 36.29 36.43 34.45 35.00 5,612,355 -1.64(-4.48%)
Dec 21, 2022 36.94 37.11 36.20 36.64 4,149,820 +0.50(+1.38%)
Dec 20, 2022 35.80 36.25 35.38 36.14 3,975,851 +0.03(+0.08%)
Dec 19, 2022 36.58 36.94 35.77 36.11 4,458,025 -1.13(-3.03%)
Dec 16, 2022 37.24 37.58 36.28 37.24 17,388,896 -0.99(-2.59%)
Dec 15, 2022 37.50 39.17 37.40 38.23 7,604,367 +0.42(+1.11%)
Dec 14, 2022 37.49 38.47 37.08 37.81 6,502,175 +0.70(+1.89%)
Dec 13, 2022 38.10 38.21 36.93 37.11 6,132,525 +0.20(+0.54%)
Dec 12, 2022 36.84 37.88 36.33 36.91 8,643,688 +1.24(+3.48%)
Dec 09, 2022 36.00 36.62 35.59 35.67 5,462,408 -0.02(-0.06%)
Dec 08, 2022 37.13 37.58 35.35 35.69 8,098,477 -1.04(-2.83%)
Dec 07, 2022 36.85 36.92 36.03 36.73 6,071,041 -0.18(-0.49%)
Dec 06, 2022 36.80 37.46 36.55 36.91 5,139,472 -0.16(-0.43%)
Dec 05, 2022 39.42 39.83 36.79 37.07 8,566,211 -2.86(-7.16%)
Dec 02, 2022 40.78 41.34 39.52 39.93 6,529,692 -1.59(-3.83%)
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.