Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 46.70 48.09 46.65 48.06 348,133 +1.36(+2.91%)
Jul 28, 2023 46.58 47.99 46.23 46.70 365,602 +0.47(+1.02%)
Jul 27, 2023 47.58 47.70 46.10 46.23 371,751 -0.85(-1.81%)
Jul 26, 2023 47.16 47.36 46.38 47.08 276,348 -0.26(-0.55%)
Jul 25, 2023 47.14 47.62 46.23 47.34 356,247 +0.05(+0.11%)
Jul 24, 2023 48.55 48.96 46.19 47.29 466,727 -1.25(-2.58%)
Jul 21, 2023 48.10 49.48 48.00 48.54 564,227 +0.68(+1.42%)
Jul 20, 2023 46.55 48.03 46.11 47.86 399,947 +1.36(+2.92%)
Jul 19, 2023 46.88 47.60 46.06 46.50 324,050 -0.20(-0.43%)
Jul 18, 2023 47.60 48.05 46.01 46.70 681,410 -0.96(-2.01%)
Jul 17, 2023 49.61 51.32 47.53 47.66 660,001 -1.98(-3.99%)
Jul 14, 2023 48.42 49.65 47.77 49.64 328,433 +1.20(+2.48%)
Jul 13, 2023 47.87 49.24 47.70 48.44 413,458 +0.57(+1.19%)
Jul 12, 2023 47.36 47.94 46.59 47.87 493,534 +1.28(+2.75%)
Jul 11, 2023 46.29 47.31 46.29 46.59 405,614 -1.02(-2.14%)
Jul 10, 2023 46.45 48.01 46.45 47.61 510,543 +1.04(+2.23%)
Jul 07, 2023 47.03 47.69 46.02 46.57 533,612 -0.45(-0.96%)
Jul 06, 2023 47.96 48.25 46.28 47.02 504,917 -1.43(-2.95%)
Jul 05, 2023 49.27 49.87 48.41 48.45 420,389 -0.76(-1.54%)
Jul 03, 2023 49.69 49.92 48.57 49.21 233,060 -0.73(-1.46%)
Jun 30, 2023 49.31 50.28 48.73 49.94 844,952 +1.43(+2.95%)
Jun 29, 2023 51.17 51.24 48.00 48.51 832,201 -2.93(-5.70%)
Jun 28, 2023 51.05 52.48 50.87 51.44 631,358 +0.39(+0.76%)
Jun 27, 2023 49.62 51.31 48.43 51.05 849,080 +1.60(+3.24%)
Jun 26, 2023 53.70 54.61 49.31 49.45 1,027,214 -4.61(-8.53%)
Jun 23, 2023 53.58 54.97 53.58 54.06 2,791,896 -0.01(-0.02%)
Jun 22, 2023 52.78 54.58 52.17 54.07 953,082 +1.06(+2.00%)
Jun 21, 2023 52.77 53.89 52.34 53.01 457,671 -0.08(-0.15%)
Jun 20, 2023 51.10 53.24 50.37 53.09 517,505 +1.94(+3.79%)
Jun 16, 2023 52.66 53.38 50.87 51.15 1,382,560 -0.99(-1.90%)
Jun 15, 2023 52.30 52.59 51.76 52.14 414,756 +1.25(+2.46%)
May 08, 2023 51.45 51.96 49.68 50.89 840,560 -0.51(-0.99%)
May 05, 2023 49.79 51.67 49.56 51.40 768,741 +2.02(+4.09%)
May 04, 2023 49.58 50.07 48.14 49.38 545,587 -0.11(-0.22%)
May 03, 2023 47.80 49.86 46.59 49.49 1,041,486 +2.45(+5.21%)
May 02, 2023 48.22 49.44 46.81 47.04 1,105,516 -1.22(-2.53%)
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.