Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 34.95 35.06 34.28 34.84 14,209,220 -0.31(-0.88%)
Feb 03, 2023 35.29 35.77 34.97 35.15 10,426,680 -0.05(-0.14%)
Feb 02, 2023 36.31 36.34 34.85 35.20 16,773,360 -1.24(-3.40%)
Feb 01, 2023 36.51 36.69 35.89 36.44 10,630,423 +0.21(+0.58%)
Jan 31, 2023 35.85 36.24 35.63 36.23 8,020,396 +0.06(+0.17%)
Jan 30, 2023 36.54 36.59 36.15 36.17 6,723,630 -0.15(-0.41%)
Jan 27, 2023 36.42 36.59 36.14 36.32 8,445,494 +0.07(+0.19%)
Jan 26, 2023 35.71 36.35 35.58 36.25 12,179,959 +1.01(+2.87%)
Jan 25, 2023 35.00 35.28 34.76 35.24 8,041,281 -0.05(-0.14%)
Jan 24, 2023 35.12 35.33 34.80 35.29 6,575,239 -0.29(-0.82%)
Jan 23, 2023 35.50 35.80 35.38 35.58 6,144,136 +0.08(+0.23%)
Jan 20, 2023 35.32 35.50 35.20 35.50 11,760,822 -0.04(-0.11%)
Jan 19, 2023 35.16 35.72 35.11 35.54 8,333,969 +0.20(+0.57%)
Jan 18, 2023 36.18 36.23 35.33 35.34 8,686,039 -0.35(-0.98%)
Jan 17, 2023 35.56 35.88 35.52 35.69 6,706,860 +0.13(+0.37%)
Jan 13, 2023 35.40 35.57 35.25 35.56 7,235,237 +0.25(+0.71%)
Jan 12, 2023 35.13 35.63 34.89 35.31 8,934,705 +0.27(+0.77%)
Jan 11, 2023 34.91 35.05 34.66 35.04 7,073,270 +0.19(+0.55%)
Jan 10, 2023 34.81 34.93 34.51 34.85 6,508,289 +0.08(+0.23%)
Jan 09, 2023 35.14 35.25 34.60 34.77 7,830,047 +0.31(+0.90%)
Jan 06, 2023 34.19 34.60 34.02 34.46 6,855,444 +0.56(+1.65%)
Jan 05, 2023 33.58 33.99 33.56 33.90 6,435,836 +0.12(+0.36%)
Jan 04, 2023 33.80 34.06 33.53 33.78 7,491,930 -0.54(-1.57%)
Jan 03, 2023 35.00 35.19 34.09 34.32 7,966,466 -0.61(-1.75%)
Dec 30, 2022 34.52 34.96 34.47 34.93 4,823,016 +0.23(+0.66%)
Dec 29, 2022 34.54 34.85 34.49 34.70 4,881,539 +0.12(+0.35%)
Dec 28, 2022 35.42 35.42 34.49 34.58 5,231,997 -0.46(-1.31%)
Dec 27, 2022 35.00 35.16 34.88 35.04 4,325,903 +0.03(+0.09%)
Dec 23, 2022 34.63 35.05 34.53 35.01 5,191,853 +0.60(+1.74%)
Dec 22, 2022 34.69 34.79 33.97 34.41 6,251,646 -0.62(-1.77%)
Dec 21, 2022 34.73 35.16 34.49 35.03 8,138,149 +0.95(+2.79%)
Dec 20, 2022 34.01 34.30 33.86 34.08 5,284,472 +0.13(+0.38%)
Dec 19, 2022 34.22 34.27 33.80 33.95 7,512,929 +0.27(+0.80%)
Dec 16, 2022 33.38 33.73 33.14 33.68 10,431,927 -0.60(-1.75%)
Dec 15, 2022 34.53 34.64 34.00 34.28 7,088,472 -0.52(-1.49%)
Dec 14, 2022 35.03 35.17 34.64 34.80 7,252,723 -0.21(-0.60%)
Dec 13, 2022 34.91 35.16 34.79 35.01 9,255,545 +0.91(+2.67%)
Dec 12, 2022 33.81 34.25 33.74 34.10 5,884,552 +0.39(+1.16%)
Dec 09, 2022 33.87 34.16 33.67 33.71 6,311,782 -0.22(-0.65%)
Dec 08, 2022 34.58 34.66 33.80 33.93 8,826,352 +0.02(+0.06%)
Dec 07, 2022 34.18 34.49 33.78 33.91 10,016,075 -0.46(-1.34%)
Dec 06, 2022 34.68 35.13 34.23 34.37 12,889,933 -0.63(-1.80%)
Dec 05, 2022 35.79 35.95 34.80 35.00 7,164,287 -0.36(-1.02%)
Dec 02, 2022 35.13 35.48 35.11 35.36 7,595,031 -0.36(-1.01%)
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.