Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 27.93 28.41 27.83 28.18 474,494 +0.48(+1.73%)
Feb 07, 2023 28.00 28.27 27.50 27.70 473,786 -0.22(-0.79%)
Feb 06, 2023 28.19 28.26 27.75 27.92 607,422 +0.44(+1.60%)
Feb 03, 2023 27.56 27.64 27.03 27.48 621,816 +0.61(+2.27%)
Feb 02, 2023 26.80 27.24 26.54 26.87 677,428 -0.29(-1.07%)
Feb 01, 2023 27.81 28.19 27.06 27.16 659,509 -0.61(-2.18%)
Jan 31, 2023 27.80 27.82 27.62 27.77 394,726 -0.53(-1.87%)
Jan 30, 2023 27.72 28.45 27.53 28.30 746,705 +0.54(+1.94%)
Jan 27, 2023 27.97 28.04 27.21 27.76 457,552 +0.04(+0.14%)
Jan 26, 2023 27.62 28.01 27.56 27.72 521,752 -0.26(-0.93%)
Jan 25, 2023 28.39 28.64 27.94 27.98 682,668 +0.18(+0.65%)
Jan 24, 2023 28.00 28.13 27.76 27.80 764,859 +0.06(+0.22%)
Jan 23, 2023 28.08 28.44 27.61 27.74 969,943 -0.93(-3.24%)
Jan 20, 2023 30.48 30.55 28.56 28.67 1,079,936 -1.76(-5.78%)
Jan 19, 2023 30.94 30.99 30.28 30.42 833,334 -0.57(-1.84%)
Jan 18, 2023 30.01 31.44 29.80 30.99 1,755,658 +1.00(+3.33%)
Jan 17, 2023 30.24 30.70 29.99 29.99 1,385,977 -3.33(-9.99%)
Jan 13, 2023 34.27 34.35 33.30 33.32 791,357 -0.75(-2.20%)
Jan 12, 2023 36.07 36.56 34.04 34.07 1,449,613 -3.24(-8.68%)
Jan 11, 2023 37.70 37.91 37.27 37.31 192,655 -0.17(-0.45%)
Jan 10, 2023 37.95 38.10 37.44 37.48 229,752 -0.66(-1.73%)
Jan 09, 2023 38.12 38.25 37.64 38.14 494,285 -0.69(-1.78%)
Jan 06, 2023 39.31 39.47 38.47 38.83 303,857 -0.22(-0.56%)
Jan 05, 2023 39.17 39.35 38.94 39.05 214,906 -0.15(-0.38%)
Jan 04, 2023 39.19 39.35 38.63 39.20 297,932 -0.38(-0.96%)
Jan 03, 2023 39.28 39.79 39.20 39.58 229,461 -0.19(-0.48%)
Dec 30, 2022 40.40 40.85 39.71 39.77 299,550 -0.44(-1.09%)
Dec 29, 2022 39.79 40.22 39.79 40.21 192,959 +0.08(+0.20%)
Dec 28, 2022 40.09 40.40 39.75 40.13 327,664 +0.09(+0.22%)
Dec 27, 2022 39.57 40.25 39.56 40.04 281,800 +0.47(+1.19%)
Dec 23, 2022 39.67 39.75 39.39 39.57 168,043 -0.18(-0.45%)
Dec 22, 2022 39.72 40.35 39.58 39.75 236,401 +0.03(+0.06%)
Dec 21, 2022 39.47 39.82 39.41 39.72 161,619 +0.35(+0.89%)
Dec 20, 2022 39.73 39.83 38.95 39.37 352,617 -0.93(-2.30%)
Dec 19, 2022 39.92 40.50 39.80 40.30 359,973 +0.72(+1.82%)
Dec 16, 2022 39.12 39.84 39.03 39.58 621,226 +1.29(+3.36%)
Dec 15, 2022 38.01 38.48 37.96 38.30 392,393 +0.89(+2.38%)
Dec 14, 2022 37.12 37.68 36.07 37.41 733,982 -0.12(-0.32%)
Dec 13, 2022 37.07 37.89 37.05 37.53 491,130 -1.44(-3.69%)
Dec 12, 2022 39.27 39.33 38.94 38.96 237,652 -0.21(-0.54%)
Dec 09, 2022 39.02 39.17 38.77 39.17 190,744 +0.37(+0.95%)
Dec 08, 2022 39.73 39.84 38.51 38.80 298,104 -1.10(-2.75%)
Dec 07, 2022 39.67 40.02 39.58 39.90 329,288 +0.50(+1.27%)
Dec 06, 2022 39.38 39.72 39.29 39.40 379,364 -0.30(-0.75%)
Dec 05, 2022 38.96 39.81 38.80 39.70 432,832 +0.36(+0.91%)
Dec 02, 2022 39.74 39.74 39.25 39.34 215,757 -0.31(-0.78%)
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.