Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 57.05 58.03 56.94 57.92 587,892 +1.22(+2.16%)
Jul 28, 2023 56.70 57.85 56.25 56.69 642,983 +0.62(+1.11%)
Jul 27, 2023 57.23 57.34 55.88 56.07 835,696 -0.93(-1.63%)
Jul 26, 2023 58.02 58.55 56.27 57.00 1,231,443 -1.37(-2.35%)
Jul 25, 2023 59.97 60.11 58.17 58.37 1,149,716 -2.01(-3.32%)
Jul 24, 2023 60.70 61.41 60.17 60.38 510,727 -0.37(-0.60%)
Jul 21, 2023 61.61 61.61 60.39 60.74 643,622 -0.41(-0.68%)
Jul 20, 2023 63.21 63.33 61.07 61.16 792,211 -1.57(-2.50%)
Jul 19, 2023 64.19 64.78 62.30 62.73 1,005,177 -1.86(-2.88%)
Jul 18, 2023 61.66 64.84 61.66 64.58 998,462 +2.94(+4.78%)
Jul 17, 2023 60.87 62.31 60.87 61.64 485,645 +0.37(+0.60%)
Jul 14, 2023 62.54 62.54 60.23 61.27 649,421 -1.24(-1.99%)
Jul 13, 2023 62.14 62.83 61.42 62.52 664,059 +0.36(+0.57%)
Jul 12, 2023 61.85 63.13 61.27 62.16 926,756 +2.02(+3.35%)
Jul 11, 2023 58.60 60.22 58.04 60.15 714,749 +1.88(+3.22%)
Jul 10, 2023 57.67 58.85 57.65 58.27 571,625 +0.46(+0.80%)
Jul 07, 2023 56.68 58.76 56.61 57.81 579,509 +0.95(+1.67%)
Jul 06, 2023 57.56 57.70 56.05 56.86 646,610 -1.40(-2.41%)
Jul 05, 2023 59.61 59.85 58.26 58.26 579,220 -2.01(-3.33%)
Jul 03, 2023 58.94 60.27 58.94 60.27 346,268 +1.17(+1.97%)
Jun 30, 2023 59.52 59.61 58.48 59.10 624,028 +0.45(+0.77%)
Jun 29, 2023 58.46 59.36 58.17 58.65 513,428 +0.62(+1.07%)
Jun 28, 2023 57.91 58.51 57.20 58.02 418,226 +0.01(+0.02%)
Jun 27, 2023 56.17 58.20 55.87 58.01 564,976 +1.81(+3.22%)
Jun 26, 2023 55.25 57.02 55.25 56.21 666,952 +1.11(+2.01%)
Jun 23, 2023 55.32 55.32 54.53 55.10 1,413,599 -1.12(-1.99%)
Jun 22, 2023 56.50 56.76 55.51 56.22 545,281 -0.44(-0.78%)
Jun 21, 2023 56.20 57.70 55.82 56.66 603,911 -0.12(-0.21%)
Jun 20, 2023 56.90 57.16 55.88 56.78 876,529 -0.61(-1.07%)
Jun 16, 2023 58.13 58.13 56.34 57.39 1,105,629 +0.05(+0.09%)
Jun 15, 2023 55.94 57.40 55.75 57.34 683,115 +0.81(+1.43%)
Jun 14, 2023 57.19 57.92 55.56 56.53 829,512 -0.53(-0.93%)
Jun 13, 2023 55.40 57.56 55.39 57.07 958,278 +1.88(+3.40%)
Jun 12, 2023 53.85 55.40 53.54 55.19 726,008 +1.35(+2.51%)
Jun 09, 2023 55.10 55.28 53.53 53.84 819,228 -1.16(-2.10%)
Jun 08, 2023 55.16 55.62 54.20 54.99 791,506 -0.51(-0.93%)
Jun 07, 2023 54.06 55.82 53.74 55.51 783,388 +1.82(+3.39%)
Jun 06, 2023 50.04 54.18 49.94 53.69 1,179,343 +3.33(+6.61%)
Jun 05, 2023 50.56 50.97 49.43 50.36 598,967 -0.77(-1.51%)
Jun 02, 2023 48.45 51.33 48.45 51.13 968,707 +4.16(+8.85%)
Jun 01, 2023 45.73 47.39 45.54 46.97 536,938 +1.30(+2.85%)
May 31, 2023 46.75 47.13 45.22 45.67 702,455 -1.48(-3.13%)
May 30, 2023 47.58 47.90 46.69 47.15 651,558 -0.35(-0.75%)
May 26, 2023 47.51 47.72 46.80 47.50 381,418 +0.30(+0.63%)
May 25, 2023 46.14 47.34 45.89 47.21 412,002 +0.72(+1.55%)
May 24, 2023 46.81 46.94 45.91 46.49 396,101 -0.76(-1.61%)
May 23, 2023 47.52 48.64 46.93 47.25 611,901 -0.59(-1.24%)
May 22, 2023 47.79 48.28 46.81 47.84 658,792 +0.12(+0.25%)
May 19, 2023 48.80 48.95 47.03 47.72 732,542 -0.26(-0.53%)
May 18, 2023 46.99 48.12 46.62 47.98 600,162 +0.67(+1.42%)
May 17, 2023 45.89 47.85 45.88 47.31 821,124 +2.00(+4.41%)
May 16, 2023 46.29 46.61 45.28 45.31 658,882 -1.49(-3.18%)
May 15, 2023 46.38 47.24 45.91 46.80 647,497 +0.64(+1.39%)
May 12, 2023 46.60 46.91 45.52 46.16 437,674 -0.03(-0.06%)
May 11, 2023 46.06 46.72 45.72 46.18 604,878 -0.77(-1.64%)
May 10, 2023 47.64 47.88 45.87 46.95 607,128 +0.19(+0.40%)
May 09, 2023 46.26 47.19 45.86 46.77 498,851 -0.03(-0.06%)
May 08, 2023 47.86 47.87 45.69 46.80 1,321,813 -0.35(-0.75%)
May 05, 2023 46.37 47.41 46.37 47.15 1,191,990 +2.06(+4.57%)
May 04, 2023 48.65 48.95 44.91 45.09 1,662,387 -3.84(-7.85%)
May 03, 2023 48.71 50.42 48.17 48.93 1,966,066 +1.41(+2.96%)
May 02, 2023 47.57 48.76 45.06 47.52 3,313,943 +2.22(+4.89%)
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.