Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 47.70 47.90 47.43 47.73 3,391,172 +0.12(+0.25%)
Jul 28, 2023 47.49 47.92 47.44 47.61 2,819,772 +0.41(+0.87%)
Jul 27, 2023 47.84 48.21 47.07 47.20 3,189,478 -0.60(-1.25%)
Jul 26, 2023 47.81 48.11 47.63 47.80 3,792,462 +0.02(+0.04%)
Jul 25, 2023 47.96 47.98 47.32 47.78 4,100,632 -0.05(-0.10%)
Jul 24, 2023 47.24 48.05 47.11 47.83 4,398,880 +0.74(+1.56%)
Jul 21, 2023 46.95 47.34 46.78 47.09 2,876,544 +0.13(+0.27%)
Jul 20, 2023 46.27 46.97 46.06 46.96 3,891,596 +0.86(+1.87%)
Jul 19, 2023 45.52 46.12 45.42 46.10 4,939,290 +0.76(+1.67%)
Jul 18, 2023 45.69 45.82 45.22 45.34 3,944,100 -0.32(-0.71%)
Jul 17, 2023 45.33 45.94 45.06 45.67 5,151,032 +0.10(+0.22%)
Jul 14, 2023 46.14 46.30 45.44 45.57 4,866,510 -0.55(-1.19%)
Jul 13, 2023 46.41 46.76 46.03 46.12 4,185,214 -0.34(-0.74%)
Jul 12, 2023 46.52 46.86 46.15 46.46 5,239,007 -0.22(-0.46%)
Jul 11, 2023 46.11 46.74 46.07 46.68 3,786,238 +0.68(+1.47%)
Jul 10, 2023 46.37 46.75 45.99 46.00 4,595,250 -0.28(-0.61%)
Jul 07, 2023 46.32 46.63 46.12 46.29 3,430,832 -0.12(-0.25%)
Jul 06, 2023 46.18 46.71 46.04 46.40 4,215,591 +0.25(+0.53%)
Jul 05, 2023 46.35 46.71 45.89 46.16 4,622,427 -0.39(-0.84%)
Jul 03, 2023 46.07 46.55 45.84 46.55 2,173,188 +0.43(+0.94%)
Jun 30, 2023 45.49 46.26 45.47 46.12 5,365,167 +0.67(+1.47%)
Jun 29, 2023 46.32 46.35 45.42 45.45 4,849,470 -0.83(-1.80%)
Jun 28, 2023 45.73 46.29 45.45 46.29 4,289,359 +0.39(+0.86%)
Jun 27, 2023 45.71 46.16 45.64 45.89 4,018,782 +0.12(+0.26%)
Jun 26, 2023 45.53 45.79 45.20 45.78 3,618,450 +0.50(+1.11%)
Jun 23, 2023 45.40 46.10 45.23 45.28 5,259,421 +0.07(+0.15%)
Jun 22, 2023 44.73 45.22 44.46 45.21 4,137,518 +0.38(+0.85%)
Jun 21, 2023 44.90 45.34 44.65 44.82 5,546,746 -0.15(-0.33%)
Jun 20, 2023 45.35 45.75 44.93 44.97 5,791,333 -0.33(-0.74%)
Jun 16, 2023 45.08 45.47 44.64 45.31 10,780,358 +0.23(+0.50%)
Jun 15, 2023 43.57 45.20 42.74 45.08 18,467,416 -1.25(-2.69%)
Jun 14, 2023 46.09 46.62 45.84 46.33 6,667,090 +0.34(+0.75%)
Jun 13, 2023 45.65 46.09 45.41 45.98 5,235,420 +0.47(+1.03%)
Jun 12, 2023 45.38 45.52 44.98 45.51 4,180,270 +0.21(+0.45%)
Jun 09, 2023 44.87 45.73 44.83 45.31 3,864,521 +0.40(+0.90%)
Jun 08, 2023 44.52 45.02 44.44 44.90 4,269,013 +0.29(+0.66%)
Jun 07, 2023 44.99 45.08 44.34 44.61 8,100,484 -0.60(-1.32%)
Jun 06, 2023 45.26 45.28 44.66 45.21 4,358,366 -0.08(-0.17%)
Jun 05, 2023 45.15 45.58 45.07 45.29 4,726,087 +0.23(+0.50%)
Jun 02, 2023 43.76 45.06 43.70 45.06 6,337,766 +1.24(+2.82%)
Jun 01, 2023 44.33 44.56 43.60 43.82 8,868,075 -0.66(-1.48%)
May 31, 2023 45.12 45.29 44.39 44.48 14,063,597 -0.62(-1.37%)
May 30, 2023 46.41 46.41 45.02 45.10 6,675,670 -1.32(-2.85%)
May 26, 2023 47.59 47.87 46.38 46.42 8,171,114 -1.56(-3.25%)
May 25, 2023 48.37 48.68 47.96 47.98 12,272,842 -0.65(-1.33%)
May 24, 2023 48.46 49.15 48.28 48.63 5,954,099 +0.45(+0.94%)
May 23, 2023 48.82 49.02 48.17 48.18 5,079,496 -0.86(-1.76%)
May 22, 2023 48.78 49.42 48.56 49.04 4,879,002 +0.33(+0.68%)
May 19, 2023 48.52 48.76 48.33 48.71 4,595,132 +0.30(+0.63%)
May 18, 2023 48.31 48.45 47.86 48.41 4,618,665 +0.08(+0.16%)
May 17, 2023 48.16 48.42 47.76 48.33 4,517,155 +0.31(+0.65%)
May 16, 2023 48.15 48.57 47.78 48.01 4,580,800 -0.14(-0.29%)
May 15, 2023 48.50 48.50 47.78 48.15 5,018,582 -0.11(-0.22%)
May 12, 2023 48.05 48.52 48.04 48.26 4,152,464 +0.27(+0.57%)
May 11, 2023 48.10 48.12 47.58 47.98 3,835,575 +0.04(+0.08%)
May 10, 2023 48.14 48.17 47.33 47.95 5,245,027 -0.04(-0.08%)
May 09, 2023 47.82 48.27 47.75 47.98 3,936,159 +0.01(+0.02%)
May 08, 2023 48.00 48.36 47.82 47.97 3,383,955 -0.08(-0.16%)
May 05, 2023 47.27 48.09 47.18 48.05 3,862,750 +0.93(+1.97%)
May 04, 2023 47.89 47.89 47.10 47.13 3,485,808 -0.64(-1.35%)
May 03, 2023 48.27 48.40 47.74 47.77 4,773,602 -0.49(-1.01%)
May 02, 2023 48.52 48.79 47.59 48.26 4,303,897 +0.16(+0.32%)
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.