Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.31 59.80 58.30 59.80 246,952 +1.50(+2.57%)
Jul 28, 2023 58.27 58.99 58.23 58.30 191,933 +0.09(+0.15%)
Jul 27, 2023 58.07 58.76 57.73 58.21 177,165 +0.39(+0.67%)
Jul 26, 2023 58.20 58.80 57.78 57.82 236,796 -0.65(-1.11%)
Jul 25, 2023 57.61 58.82 57.30 58.47 260,718 +0.20(+0.34%)
Jul 24, 2023 59.81 60.01 58.27 58.27 169,957 -1.73(-2.88%)
Jul 21, 2023 60.12 60.42 59.48 60.00 346,327 +0.25(+0.42%)
Jul 20, 2023 59.27 59.79 58.37 59.75 263,717 +1.00(+1.70%)
Jul 19, 2023 62.61 63.88 58.44 58.75 472,060 -1.07(-1.79%)
Jul 18, 2023 58.65 60.13 58.65 59.82 271,059 +1.42(+2.43%)
Jul 17, 2023 58.16 59.07 58.16 58.40 198,302 +0.06(+0.10%)
Jul 14, 2023 58.35 58.85 57.63 58.34 162,732 -0.01(-0.02%)
Jul 13, 2023 58.03 58.52 57.81 58.35 132,617 +0.48(+0.83%)
Jul 12, 2023 58.74 58.88 57.87 57.87 182,417 -0.16(-0.28%)
Jul 11, 2023 58.57 58.88 58.01 58.03 119,071 -0.30(-0.51%)
Jul 10, 2023 57.32 58.35 57.32 58.33 132,549 +0.97(+1.69%)
Jul 07, 2023 57.37 57.83 57.20 57.36 107,905 +0.37(+0.65%)
Jul 06, 2023 57.09 57.35 56.00 56.99 276,632 -0.60(-1.04%)
Jul 05, 2023 57.38 57.85 56.70 57.59 124,557 -0.09(-0.16%)
Jul 03, 2023 57.38 57.98 57.38 57.68 69,032 -0.08(-0.14%)
Jun 30, 2023 58.36 58.36 57.68 57.76 104,447 -0.17(-0.29%)
Jun 29, 2023 57.05 57.95 57.04 57.93 92,968 +1.11(+1.95%)
Jun 28, 2023 56.73 56.89 56.08 56.82 106,490 +0.32(+0.57%)
Jun 27, 2023 55.38 56.70 55.38 56.50 119,921 +1.28(+2.32%)
Jun 26, 2023 55.00 55.67 54.70 55.22 188,390 +0.10(+0.18%)
Jun 23, 2023 55.80 56.33 54.97 55.12 375,308 -1.23(-2.18%)
Jun 22, 2023 57.27 57.27 56.11 56.35 131,075 -0.92(-1.61%)
Jun 21, 2023 55.09 57.48 55.09 57.27 212,729 +1.99(+3.60%)
Jun 20, 2023 55.68 55.88 54.88 55.28 247,550 -0.17(-0.31%)
Jun 16, 2023 56.28 56.30 54.88 55.45 734,840 -0.36(-0.65%)
Jun 15, 2023 55.50 55.85 54.86 55.81 219,578 +0.30(+0.54%)
Jun 14, 2023 56.40 56.40 55.27 55.51 193,534 -0.58(-1.03%)
Jun 13, 2023 55.27 56.36 54.94 56.09 196,129 +1.24(+2.26%)
Jun 12, 2023 55.08 55.14 54.41 54.85 192,097 -0.33(-0.60%)
Jun 09, 2023 54.71 55.63 54.47 55.18 219,036 +0.22(+0.40%)
Jun 08, 2023 54.82 55.41 54.69 54.96 148,621 -0.17(-0.31%)
Jun 07, 2023 53.88 55.57 53.88 55.13 166,024 +1.58(+2.95%)
Jun 06, 2023 51.90 54.07 51.90 53.55 196,451 +1.71(+3.30%)
Jun 05, 2023 52.79 54.00 51.48 51.84 127,208 -2.29(-4.23%)
Jun 02, 2023 52.27 54.24 52.27 54.13 118,352 +2.62(+5.09%)
Jun 01, 2023 50.35 51.66 50.06 51.51 102,899 +1.40(+2.79%)
May 31, 2023 51.50 51.50 50.08 50.11 146,193 -1.58(-3.06%)
May 30, 2023 52.08 52.42 51.40 51.69 77,044 -0.53(-1.01%)
May 26, 2023 51.58 52.43 51.58 52.22 87,043 +0.51(+0.99%)
May 25, 2023 52.12 52.41 51.44 51.71 114,709 -0.71(-1.35%)
May 24, 2023 53.03 53.03 52.20 52.42 117,536 -1.01(-1.89%)
May 23, 2023 53.62 54.40 53.19 53.43 102,843 -0.54(-1.00%)
May 22, 2023 53.26 54.04 53.19 53.97 105,368 +0.70(+1.31%)
May 19, 2023 54.20 54.26 52.96 53.27 210,378 -0.87(-1.61%)
May 18, 2023 53.66 54.25 53.43 54.14 89,702 +0.29(+0.54%)
May 17, 2023 53.22 54.15 52.99 53.85 122,034 +1.22(+2.32%)
May 16, 2023 52.79 53.14 51.92 52.63 88,616 -0.47(-0.89%)
May 15, 2023 51.86 53.22 51.37 53.10 127,853 +1.42(+2.75%)
May 12, 2023 52.51 52.87 51.38 51.68 114,857 -0.75(-1.43%)
May 11, 2023 52.04 52.48 51.62 52.43 100,642 -0.14(-0.27%)
May 10, 2023 52.93 52.97 52.16 52.57 114,478 +0.27(+0.52%)
May 09, 2023 52.58 52.83 52.23 52.30 129,972 -0.22(-0.42%)
May 08, 2023 53.13 53.13 51.85 52.52 96,269 -0.61(-1.15%)
May 05, 2023 52.38 53.28 52.10 53.13 127,460 +1.39(+2.69%)
May 04, 2023 53.32 53.32 50.92 51.74 91,367 -2.10(-3.90%)
May 03, 2023 53.76 54.43 53.48 53.84 161,083 +0.09(+0.17%)
May 02, 2023 53.74 54.08 52.53 53.75 116,376 -0.04(-0.07%)
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.