Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 51.44 51.68 50.50 51.28 844,488 +0.22(+0.43%)
Jul 28, 2023 49.57 51.11 49.34 51.06 1,104,614 +2.41(+4.95%)
Jul 27, 2023 49.24 50.81 48.42 48.65 1,146,127 +0.38(+0.79%)
Jul 26, 2023 48.09 48.70 47.48 48.27 941,153 -0.13(-0.27%)
Jul 25, 2023 47.68 48.78 47.34 48.40 724,033 +1.35(+2.87%)
Jul 24, 2023 46.46 47.09 46.40 47.05 430,100 +0.56(+1.20%)
Jul 21, 2023 46.73 47.21 46.21 46.49 712,167 +0.21(+0.45%)
Jul 20, 2023 49.27 49.27 45.80 46.28 1,017,804 -2.73(-5.57%)
Jul 19, 2023 48.50 49.13 48.06 49.01 796,521 +0.52(+1.07%)
Jul 18, 2023 49.06 49.29 48.13 48.49 853,375 -0.26(-0.53%)
Jul 17, 2023 48.60 49.03 48.16 48.75 781,035 -0.04(-0.08%)
Jul 14, 2023 48.32 48.84 47.54 48.79 1,156,236 +1.42(+3.00%)
Jul 13, 2023 47.20 47.73 47.01 47.37 539,124 +0.32(+0.68%)
Jul 12, 2023 46.60 47.49 46.21 47.05 605,938 +1.38(+3.02%)
Jul 11, 2023 45.31 45.81 45.23 45.67 390,780 +0.52(+1.15%)
Jul 10, 2023 43.78 45.17 43.78 45.15 439,293 +1.39(+3.18%)
Jul 07, 2023 44.02 44.86 43.69 43.76 621,619 -0.15(-0.34%)
Jul 06, 2023 45.04 45.23 43.39 43.91 712,392 -1.86(-4.06%)
Jul 05, 2023 47.00 47.03 45.65 45.77 573,257 -1.23(-2.62%)
Jul 03, 2023 46.80 47.24 46.51 47.00 241,631 +0.23(+0.49%)
Jun 30, 2023 47.50 47.50 46.75 46.77 573,265 -0.22(-0.47%)
Jun 29, 2023 46.44 47.06 46.07 46.99 504,573 +0.46(+0.99%)
Jun 28, 2023 46.49 47.06 46.38 46.53 636,943 +0.04(+0.09%)
Jun 27, 2023 44.62 46.70 44.62 46.49 1,061,337 +1.90(+4.26%)
Jun 26, 2023 44.91 45.39 44.12 44.59 586,508 -0.04(-0.09%)
Jun 23, 2023 44.40 44.85 44.26 44.63 967,389 +0.12(+0.27%)
Jun 22, 2023 44.60 44.73 44.20 44.51 494,443 -0.32(-0.71%)
Jun 21, 2023 43.46 44.97 43.27 44.83 697,122 +0.99(+2.26%)
Jun 20, 2023 45.00 45.77 43.68 43.84 2,463,076 -1.12(-2.49%)
Jun 16, 2023 44.95 45.34 44.75 44.96 1,468,377 +0.02(+0.04%)
Jun 15, 2023 44.83 45.04 44.43 44.94 522,575 +0.50(+1.13%)
Jun 14, 2023 45.08 45.52 44.18 44.44 705,681 -0.84(-1.86%)
Jun 13, 2023 45.12 45.89 45.10 45.28 517,109 +0.20(+0.44%)
Jun 12, 2023 44.25 45.35 44.08 45.08 729,617 +0.89(+2.01%)
Jun 09, 2023 44.25 44.71 43.84 44.19 428,482 +0.05(+0.11%)
Jun 08, 2023 44.18 44.63 43.91 44.14 450,744 -0.31(-0.70%)
Jun 07, 2023 43.82 44.72 43.74 44.45 719,703 +0.71(+1.62%)
Jun 06, 2023 42.00 43.78 41.70 43.74 738,413 +1.85(+4.42%)
Jun 05, 2023 41.95 42.28 41.46 41.89 540,019 -0.63(-1.48%)
Jun 02, 2023 41.20 42.89 41.20 42.52 607,292 +1.62(+3.96%)
Jun 01, 2023 40.30 40.97 40.23 40.90 333,566 +0.62(+1.54%)
May 31, 2023 40.67 40.94 39.73 40.28 627,082 -0.49(-1.20%)
May 30, 2023 40.39 41.00 40.25 40.77 562,339 +0.52(+1.29%)
May 26, 2023 40.48 40.51 39.89 40.25 602,250 -0.33(-0.81%)
May 25, 2023 40.66 41.05 40.37 40.58 519,575 +0.30(+0.74%)
May 24, 2023 40.37 40.80 40.22 40.28 473,321 -0.08(-0.20%)
May 23, 2023 40.99 41.08 40.06 40.36 606,856 -0.90(-2.18%)
May 22, 2023 42.41 42.69 41.25 41.26 712,818 -1.16(-2.73%)
May 19, 2023 43.63 43.66 42.11 42.42 748,608 -1.03(-2.37%)
May 18, 2023 42.22 43.51 42.12 43.45 775,620 +1.35(+3.21%)
May 17, 2023 41.78 42.23 41.69 42.10 426,624 +0.38(+0.91%)
May 16, 2023 41.14 42.00 40.64 41.72 548,764 +0.16(+0.38%)
May 15, 2023 41.58 41.93 41.29 41.56 396,496 +0.04(+0.10%)
May 12, 2023 42.03 42.25 41.10 41.52 586,262 -0.48(-1.14%)
May 11, 2023 41.16 42.14 40.93 42.00 687,317 +0.86(+2.09%)
May 10, 2023 41.64 41.64 40.76 41.14 628,200 +0.07(+0.17%)
May 09, 2023 40.65 41.67 40.52 41.07 761,534 -0.11(-0.27%)
May 08, 2023 41.19 41.33 40.20 41.18 1,037,366 -0.24(-0.58%)
May 05, 2023 41.51 41.90 41.13 41.42 1,377,037 +0.19(+0.46%)
May 04, 2023 41.87 41.87 41.08 41.23 1,015,182 -0.58(-1.39%)
May 03, 2023 41.20 42.67 41.20 41.81 951,791 +1.25(+3.08%)
May 02, 2023 40.98 41.29 39.47 40.56 1,130,008 -0.58(-1.41%)
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.