Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 32.21 32.42 31.87 31.95 8,305,195 -0.34(-1.05%)
Feb 07, 2023 31.82 32.41 31.68 32.29 10,300,597 +0.24(+0.75%)
Feb 06, 2023 32.09 32.45 31.96 32.05 9,061,558 -0.22(-0.68%)
Feb 03, 2023 32.39 32.70 32.22 32.27 9,687,090 -0.37(-1.13%)
Feb 02, 2023 31.70 32.88 31.66 32.64 15,826,447 +1.05(+3.32%)
Feb 01, 2023 30.77 31.84 30.74 31.59 15,591,854 +0.67(+2.17%)
Jan 31, 2023 30.12 30.97 30.06 30.92 15,413,690 +1.04(+3.48%)
Jan 30, 2023 29.89 30.39 29.71 29.88 13,657,214 -0.20(-0.66%)
Jan 27, 2023 30.14 30.73 29.89 30.08 19,432,574 -0.07(-0.23%)
Jan 26, 2023 30.59 30.67 29.39 30.15 25,563,972 -0.90(-2.90%)
Jan 25, 2023 31.47 31.52 30.26 31.05 22,233,316 -0.81(-2.54%)
Jan 24, 2023 31.73 31.91 31.05 31.86 12,998,717 -0.19(-0.59%)
Jan 23, 2023 32.10 32.49 31.77 32.05 9,323,220 +0.04(+0.12%)
Jan 20, 2023 31.50 32.03 31.26 32.01 24,051,440 +0.46(+1.46%)
Jan 19, 2023 31.96 32.08 31.52 31.55 10,023,682 -0.68(-2.11%)
Jan 18, 2023 32.57 33.04 32.22 32.23 11,891,738 -0.37(-1.13%)
Jan 17, 2023 32.57 32.87 32.24 32.60 13,345,307 +0.18(+0.56%)
Jan 13, 2023 32.26 32.48 32.08 32.42 7,459,812 -0.07(-0.22%)
Jan 12, 2023 32.43 32.70 32.25 32.49 10,568,698 +0.04(+0.12%)
Jan 11, 2023 32.59 32.63 32.04 32.45 10,992,974 +0.05(+0.15%)
Jan 10, 2023 31.89 32.41 31.89 32.40 11,177,048 +0.26(+0.81%)
Jan 09, 2023 32.19 32.63 32.05 32.14 14,682,143 -0.05(-0.16%)
Jan 06, 2023 31.11 32.36 31.10 32.19 10,799,364 +1.28(+4.14%)
Jan 05, 2023 31.11 31.28 30.80 30.91 11,661,393 -0.37(-1.18%)
Jan 04, 2023 31.01 31.49 30.90 31.28 9,542,990 +0.40(+1.30%)
Jan 03, 2023 31.08 31.17 30.55 30.88 8,329,603 -0.10(-0.32%)
Dec 30, 2022 31.02 31.12 30.73 30.98 7,328,786 -0.26(-0.83%)
Dec 29, 2022 31.06 31.36 30.98 31.24 5,542,879 +0.40(+1.30%)
Dec 28, 2022 31.24 31.39 30.84 30.84 7,626,934 -0.40(-1.28%)
Dec 27, 2022 31.31 31.36 31.05 31.24 10,152,278 -0.01(-0.03%)
Dec 23, 2022 31.04 31.32 30.86 31.25 6,855,083 +0.28(+0.90%)
Dec 22, 2022 30.95 31.02 30.52 30.97 8,424,936 -0.25(-0.80%)
Dec 21, 2022 31.08 31.25 30.90 31.22 11,474,619 +0.49(+1.59%)
Dec 20, 2022 31.08 31.21 30.54 30.73 17,910,912 -0.45(-1.44%)
Dec 19, 2022 31.63 31.79 30.88 31.18 10,633,150 -0.47(-1.48%)
Dec 16, 2022 31.44 31.76 31.07 31.65 33,977,112 -0.12(-0.38%)
Dec 15, 2022 32.27 32.27 31.45 31.77 14,797,014 -0.90(-2.75%)
Dec 14, 2022 32.71 33.14 32.43 32.67 11,698,410 -0.07(-0.21%)
Dec 13, 2022 33.25 33.33 32.37 32.74 15,518,006 +0.52(+1.61%)
Dec 12, 2022 31.50 32.25 31.41 32.22 14,105,854 +0.80(+2.55%)
Dec 09, 2022 31.54 31.64 31.33 31.42 10,533,183 -0.10(-0.32%)
Dec 08, 2022 31.03 31.64 31.02 31.52 11,740,201 +0.61(+1.97%)
Dec 07, 2022 31.16 31.41 30.86 30.91 14,571,640 -0.25(-0.80%)
Dec 06, 2022 31.39 31.46 30.73 31.16 14,309,766 -0.19(-0.61%)
Dec 05, 2022 31.81 31.83 31.28 31.35 18,867,494 -0.70(-2.18%)
Dec 02, 2022 32.11 32.33 31.74 32.05 11,178,548 -0.63(-1.93%)
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.