Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 35.74 35.98 35.19 35.66 253,436 -0.57(-1.57%)
Feb 02, 2023 35.71 36.76 35.39 36.23 242,583 +0.90(+2.55%)
Feb 01, 2023 34.92 35.70 34.32 35.33 250,278 +0.37(+1.06%)
Jan 31, 2023 34.61 34.97 33.59 34.96 231,887 +0.55(+1.60%)
Jan 30, 2023 33.81 34.73 33.81 34.41 169,926 +0.26(+0.76%)
Jan 27, 2023 34.09 34.66 34.04 34.15 104,270 +0.00(+0.00%)
Jan 26, 2023 33.93 34.17 33.34 34.15 61,511 +0.48(+1.43%)
Jan 25, 2023 33.17 33.73 32.68 33.67 282,621 +0.19(+0.57%)
Jan 24, 2023 32.97 33.73 32.23 33.48 156,540 +0.41(+1.24%)
Jan 23, 2023 33.19 33.40 32.38 33.07 141,243 -0.12(-0.36%)
Jan 20, 2023 32.99 33.24 32.24 33.19 115,040 +0.37(+1.13%)
Jan 19, 2023 33.07 33.18 32.37 32.82 164,500 -0.30(-0.91%)
Jan 18, 2023 34.00 34.58 32.70 33.12 274,309 -0.80(-2.36%)
Jan 17, 2023 33.00 33.99 32.67 33.92 136,968 +1.16(+3.54%)
Jan 13, 2023 31.30 32.78 30.88 32.76 146,875 +1.05(+3.31%)
Jan 12, 2023 31.96 31.96 31.13 31.71 151,539 +0.25(+0.79%)
Jan 11, 2023 30.74 31.94 30.74 31.46 213,629 +1.10(+3.62%)
Jan 10, 2023 31.01 31.22 29.55 30.36 389,295 -0.89(-2.85%)
Jan 09, 2023 31.28 31.91 30.78 31.25 1,979,624 +0.27(+0.87%)
Jan 06, 2023 29.71 31.00 28.86 30.98 188,027 +1.63(+5.55%)
Jan 05, 2023 29.87 30.10 28.91 29.35 173,174 -0.95(-3.14%)
Jan 04, 2023 29.32 31.14 29.31 30.30 296,914 +1.42(+4.92%)
Jan 03, 2023 29.08 29.94 28.68 28.88 208,382 +0.26(+0.91%)
Dec 30, 2022 28.93 29.22 27.86 28.62 404,810 -0.65(-2.22%)
Dec 29, 2022 29.35 29.87 29.21 29.27 145,273 +0.14(+0.47%)
Dec 28, 2022 29.25 29.93 29.09 29.13 165,555 -0.12(-0.41%)
Dec 27, 2022 28.83 29.40 28.76 29.25 205,372 -0.46(-1.54%)
Dec 23, 2022 29.56 29.77 29.22 29.71 109,240 +0.15(+0.50%)
Dec 22, 2022 29.31 29.57 28.71 29.56 186,767 -0.12(-0.40%)
Dec 21, 2022 29.45 30.45 29.45 29.68 250,637 +0.11(+0.37%)
Dec 20, 2022 29.16 29.80 28.67 29.57 311,426 +0.48(+1.64%)
Dec 19, 2022 29.06 30.10 28.68 29.09 445,074 -0.33(-1.11%)
Dec 16, 2022 28.24 29.50 28.13 29.42 1,729,324 +0.60(+2.07%)
Dec 15, 2022 27.92 29.01 27.86 28.82 396,955 +0.34(+1.19%)
Dec 14, 2022 28.34 28.77 27.95 28.49 296,783 -0.13(-0.45%)
Dec 13, 2022 29.79 30.33 28.19 28.62 390,292 +0.43(+1.52%)
Dec 12, 2022 27.62 28.37 27.22 28.19 303,175 +0.65(+2.35%)
Dec 09, 2022 27.61 28.42 26.94 27.54 334,846 -0.34(-1.21%)
Dec 08, 2022 28.81 29.51 27.60 27.88 717,306 -0.89(-3.11%)
Dec 07, 2022 28.17 29.31 27.97 28.78 401,133 +0.33(+1.15%)
Dec 06, 2022 29.30 29.30 28.02 28.45 177,020 -0.85(-2.92%)
Dec 05, 2022 28.84 30.53 28.75 29.30 304,468 +0.15(+0.51%)
Dec 02, 2022 28.01 29.20 27.66 29.15 193,595 +0.45(+1.56%)
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.