Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 53.92 54.11 52.74 53.38 1,107,969 -0.33(-0.61%)
Jul 28, 2023 53.23 53.92 53.04 53.71 1,240,106 +1.24(+2.36%)
Jul 27, 2023 53.76 54.10 52.10 52.47 1,548,406 -0.79(-1.49%)
Jul 26, 2023 53.28 54.00 52.85 53.27 1,593,840 -0.25(-0.46%)
Jul 25, 2023 52.40 53.93 52.38 53.51 1,771,755 +1.10(+2.09%)
Jul 24, 2023 52.13 53.05 52.09 52.42 1,417,542 +0.35(+0.66%)
Jul 21, 2023 51.56 52.40 51.56 52.07 1,859,839 +0.75(+1.46%)
Jul 20, 2023 54.71 54.77 50.95 51.32 2,347,728 -2.81(-5.19%)
Jul 19, 2023 54.18 54.62 53.48 54.13 1,967,192 -0.04(-0.07%)
Jul 18, 2023 54.05 54.77 53.87 54.17 1,513,027 +0.38(+0.70%)
Jul 17, 2023 53.71 54.08 53.37 53.79 1,483,951 -0.16(-0.29%)
Jul 14, 2023 54.01 54.04 52.94 53.95 2,245,623 +1.56(+2.98%)
Jul 13, 2023 52.14 53.01 51.99 52.39 1,584,334 +0.00(+0.00%)
Jul 12, 2023 51.28 52.49 51.02 52.39 1,961,269 +1.73(+3.42%)
Jul 11, 2023 50.49 51.01 50.27 50.65 2,393,149 +0.35(+0.69%)
Jul 10, 2023 47.71 50.32 47.71 50.31 2,412,919 +2.60(+5.45%)
Jul 07, 2023 47.87 48.42 47.62 47.71 1,877,484 -0.10(-0.21%)
Jul 06, 2023 49.29 49.29 46.85 47.81 3,298,750 -2.20(-4.39%)
Jul 05, 2023 51.22 51.26 49.73 50.00 1,457,669 -1.12(-2.19%)
Jul 03, 2023 51.44 51.52 50.66 51.12 685,280 -0.03(-0.06%)
Jun 30, 2023 51.20 51.25 50.62 51.15 1,399,751 +0.39(+0.76%)
Jun 29, 2023 50.98 51.15 50.18 50.76 1,664,975 -0.32(-0.62%)
Jun 28, 2023 51.43 51.92 50.96 51.08 2,072,514 -0.60(-1.17%)
Jun 27, 2023 50.63 52.14 50.61 51.68 2,528,333 +1.09(+2.15%)
Jun 26, 2023 51.68 52.30 50.59 50.60 1,738,617 -0.86(-1.67%)
Jun 23, 2023 51.13 51.83 51.13 51.46 3,738,054 +0.46(+0.91%)
Jun 22, 2023 51.08 51.47 49.52 50.99 5,435,532 -0.46(-0.88%)
Jun 21, 2023 50.64 51.63 50.19 51.45 4,346,245 +0.95(+1.88%)
Jun 20, 2023 50.22 51.15 50.12 50.50 1,877,141 +0.28(+0.55%)
Jun 16, 2023 50.26 50.73 49.83 50.22 2,464,729 +0.39(+0.77%)
Jun 15, 2023 49.93 49.98 49.20 49.83 1,432,794 +0.62(+1.27%)
Jun 14, 2023 49.66 50.40 49.03 49.21 1,611,044 -0.50(-1.01%)
Jun 13, 2023 49.56 50.48 49.53 49.71 1,853,118 +0.24(+0.48%)
Jun 12, 2023 48.22 49.92 47.81 49.48 1,810,026 +1.27(+2.63%)
Jun 09, 2023 47.76 48.65 47.62 48.21 1,370,548 +0.54(+1.14%)
Jun 08, 2023 47.45 48.21 47.39 47.67 1,101,219 -0.21(-0.43%)
Jun 07, 2023 47.93 48.94 47.78 47.87 1,871,559 +0.04(+0.08%)
Jun 06, 2023 45.63 47.87 45.45 47.84 1,637,712 +2.36(+5.20%)
Jun 05, 2023 44.53 45.65 44.50 45.47 1,233,768 +0.29(+0.63%)
Jun 02, 2023 43.74 45.20 43.69 45.18 1,358,502 +1.83(+4.22%)
Jun 01, 2023 42.77 43.50 42.77 43.35 903,951 +0.49(+1.15%)
May 31, 2023 43.65 43.83 42.51 42.86 1,205,478 -1.09(-2.48%)
May 30, 2023 43.54 44.12 43.51 43.95 805,810 +0.31(+0.70%)
May 26, 2023 43.69 43.85 43.07 43.64 1,004,724 -0.19(-0.43%)
May 25, 2023 43.52 44.27 43.38 43.83 985,084 +0.70(+1.63%)
May 24, 2023 42.61 43.42 42.56 43.13 1,284,826 +0.80(+1.89%)
May 23, 2023 43.33 43.33 42.13 42.33 1,656,862 -1.37(-3.15%)
May 22, 2023 44.41 44.84 43.59 43.70 1,424,487 -0.77(-1.73%)
May 19, 2023 45.72 45.72 44.00 44.47 1,527,541 -1.06(-2.32%)
May 18, 2023 45.36 45.78 45.10 45.53 1,984,471 +0.21(+0.46%)
May 17, 2023 45.20 45.34 44.81 45.32 1,107,422 +0.21(+0.46%)
May 16, 2023 44.56 45.24 43.90 45.12 1,552,074 -0.08(-0.18%)
May 15, 2023 45.31 45.48 44.84 45.19 994,119 -0.03(-0.07%)
May 12, 2023 45.65 46.40 44.80 45.22 1,805,095 -0.21(-0.46%)
May 11, 2023 44.85 45.48 44.72 45.43 1,415,758 +0.48(+1.08%)
May 10, 2023 45.05 45.20 44.33 44.95 1,249,108 +0.43(+0.96%)
May 09, 2023 44.38 45.26 44.21 44.52 1,756,614 +0.20(+0.45%)
May 08, 2023 43.38 44.39 43.24 44.32 1,088,531 +0.76(+1.75%)
May 05, 2023 43.15 43.71 42.89 43.56 938,456 +0.64(+1.50%)
May 04, 2023 43.31 43.78 42.68 42.92 1,652,060 -0.77(-1.77%)
May 03, 2023 43.43 44.47 43.32 43.69 1,563,297 +0.45(+1.03%)
May 02, 2023 43.32 43.36 42.25 43.25 1,611,081 -0.15(-0.34%)
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.