Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 36.22 37.06 36.18 36.25 1,042,857 +0.09(+0.25%)
Feb 02, 2023 37.42 37.42 35.66 36.16 1,549,552 -1.08(-2.90%)
Feb 01, 2023 36.75 37.72 36.29 37.24 2,465,743 +0.49(+1.33%)
Jan 31, 2023 36.12 36.75 36.00 36.75 1,538,130 +0.54(+1.49%)
Jan 30, 2023 37.02 37.42 36.17 36.21 913,600 -1.21(-3.23%)
Jan 27, 2023 36.50 37.73 36.31 37.42 1,339,028 +0.76(+2.07%)
Jan 26, 2023 37.47 37.72 36.54 36.66 2,388,703 -0.38(-1.03%)
Jan 25, 2023 36.60 37.07 36.23 37.04 1,066,251 +0.19(+0.52%)
Jan 24, 2023 35.75 36.90 35.56 36.85 2,055,679 +0.72(+1.99%)
Jan 23, 2023 36.22 36.90 35.87 36.13 1,119,394 +0.03(+0.08%)
Jan 20, 2023 35.06 36.14 34.66 36.10 1,162,729 +1.51(+4.37%)
Jan 19, 2023 35.07 35.21 34.50 34.59 1,377,732 -0.70(-1.98%)
Jan 18, 2023 35.13 35.59 35.04 35.29 1,452,051 +0.16(+0.46%)
Jan 17, 2023 36.28 36.56 35.02 35.13 1,577,314 -1.24(-3.41%)
Jan 13, 2023 35.45 36.50 34.90 36.37 2,901,390 +1.05(+2.97%)
Jan 12, 2023 34.33 35.36 33.88 35.32 1,605,477 +1.22(+3.58%)
Jan 11, 2023 34.17 34.62 34.03 34.10 1,280,085 +0.28(+0.83%)
Jan 10, 2023 33.07 33.87 32.16 33.82 1,698,364 +0.56(+1.68%)
Jan 09, 2023 32.76 33.51 32.55 33.26 1,877,807 +0.77(+2.37%)
Jan 06, 2023 32.15 32.78 32.04 32.49 3,012,067 +0.74(+2.33%)
Jan 05, 2023 33.20 33.26 31.75 31.75 3,493,484 -1.27(-3.85%)
Jan 04, 2023 33.36 33.85 32.81 33.02 1,620,536 -0.33(-0.99%)
Jan 03, 2023 34.53 34.95 33.06 33.35 1,229,674 -1.31(-3.78%)
Dec 30, 2022 34.73 34.85 34.38 34.66 675,007 -0.29(-0.83%)
Dec 29, 2022 34.78 35.16 34.49 34.95 687,544 +0.29(+0.84%)
Dec 28, 2022 35.24 35.49 34.64 34.66 1,016,172 -0.42(-1.20%)
Dec 27, 2022 35.09 35.45 34.80 35.08 606,145 -0.10(-0.28%)
Dec 23, 2022 35.00 35.26 34.62 35.18 662,350 +0.30(+0.86%)
Dec 22, 2022 35.02 35.04 34.06 34.88 1,389,433 -0.47(-1.33%)
Dec 21, 2022 34.60 35.59 34.60 35.35 1,191,239 +0.86(+2.49%)
Dec 20, 2022 33.68 34.67 33.68 34.49 1,023,846 +0.88(+2.62%)
Dec 19, 2022 33.67 34.00 33.10 33.61 923,776 +0.15(+0.45%)
Dec 16, 2022 33.76 33.82 32.91 33.46 2,454,084 -0.67(-1.96%)
Dec 15, 2022 34.64 34.75 33.72 34.13 1,558,092 -0.74(-2.12%)
Dec 14, 2022 35.22 35.50 34.76 34.87 1,154,776 -0.34(-0.97%)
Dec 13, 2022 35.69 35.85 34.56 35.21 1,442,548 +0.59(+1.70%)
Dec 12, 2022 33.85 34.98 33.62 34.62 1,247,084 +0.53(+1.55%)
Dec 09, 2022 34.59 34.70 33.94 34.09 1,449,019 -0.36(-1.04%)
Dec 08, 2022 34.60 35.26 34.27 34.45 892,778 +0.26(+0.76%)
Dec 07, 2022 34.34 35.08 34.12 34.19 751,349 -0.16(-0.47%)
Dec 06, 2022 34.79 35.47 34.28 34.35 1,024,099 -0.28(-0.81%)
Dec 05, 2022 35.65 35.73 34.30 34.63 1,771,560 -1.03(-2.89%)
Dec 02, 2022 33.53 36.06 33.36 35.66 1,889,146 +1.93(+5.72%)
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.