Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 46.69 47.24 46.48 46.73 1,670,023 +0.15(+0.32%)
Jul 28, 2023 45.65 46.73 45.39 46.58 1,322,375 +1.26(+2.78%)
Jul 27, 2023 45.63 46.18 45.20 45.32 2,183,170 -0.28(-0.60%)
Jul 26, 2023 44.20 45.95 43.96 45.60 2,144,019 +1.17(+2.64%)
Jul 25, 2023 44.47 45.46 44.25 44.42 2,102,066 -0.35(-0.79%)
Jul 24, 2023 43.25 45.55 43.05 44.78 2,804,475 +1.93(+4.51%)
Jul 21, 2023 42.35 43.00 41.58 42.85 2,682,609 +0.76(+1.80%)
Jul 20, 2023 41.76 42.18 41.28 42.09 1,774,182 +1.01(+2.47%)
Jul 19, 2023 40.90 41.16 40.25 41.07 1,749,925 +0.89(+2.21%)
Jul 18, 2023 39.45 40.71 39.37 40.19 1,376,482 +0.98(+2.49%)
Jul 17, 2023 39.30 39.63 38.90 39.21 1,626,744 -0.09(-0.23%)
Jul 14, 2023 39.67 39.72 38.87 39.30 2,031,213 -0.80(-1.99%)
Jul 13, 2023 39.66 40.76 39.66 40.10 1,784,515 +0.35(+0.89%)
Jul 12, 2023 41.23 41.95 39.71 39.74 2,207,419 -0.93(-2.28%)
Jul 11, 2023 40.07 40.92 39.88 40.67 1,919,022 +0.70(+1.75%)
Jul 10, 2023 40.87 41.17 39.70 39.97 2,087,296 -0.88(-2.15%)
Jul 07, 2023 39.30 41.26 39.30 40.85 1,660,002 +1.36(+3.44%)
Jul 06, 2023 39.67 39.99 38.59 39.49 2,347,492 -0.44(-1.11%)
Jul 05, 2023 40.24 40.38 39.57 39.93 2,089,763 -0.03(-0.07%)
Jul 03, 2023 40.80 40.83 39.96 39.96 1,445,630 -0.36(-0.90%)
Jun 30, 2023 40.68 40.71 39.81 40.33 3,029,970 -0.49(-1.21%)
Jun 29, 2023 41.08 41.96 40.39 40.82 3,510,445 -0.36(-0.88%)
Jun 28, 2023 40.31 41.45 39.89 41.18 2,356,635 +1.05(+2.63%)
Jun 27, 2023 39.37 40.43 38.96 40.13 1,503,912 +0.85(+2.16%)
Jun 26, 2023 39.12 39.78 38.49 39.28 1,397,034 +0.21(+0.53%)
Jun 23, 2023 38.67 39.53 38.62 39.07 2,761,714 -0.33(-0.85%)
Jun 22, 2023 38.89 39.41 38.05 39.41 2,291,952 -0.41(-1.04%)
Jun 21, 2023 38.51 40.10 38.34 39.82 2,673,085 +0.97(+2.48%)
Jun 20, 2023 39.87 39.88 38.44 38.86 1,847,877 -1.18(-2.95%)
Jun 16, 2023 40.29 40.29 39.13 40.04 3,681,793 +0.24(+0.59%)
Jun 15, 2023 39.21 39.84 38.82 39.80 1,781,111 +0.59(+1.51%)
Jun 14, 2023 40.12 40.23 38.39 39.21 2,193,568 -0.29(-0.72%)
Jun 13, 2023 40.88 41.15 39.45 39.50 1,838,360 -0.66(-1.64%)
Jun 12, 2023 40.03 40.91 39.78 40.16 1,718,027 -0.91(-2.21%)
Jun 09, 2023 40.72 41.15 39.65 41.06 2,190,681 +0.36(+0.90%)
Jun 08, 2023 40.08 41.31 39.86 40.70 3,627,294 +0.44(+1.10%)
Jun 07, 2023 38.15 40.36 37.66 40.26 3,366,001 +2.30(+6.05%)
Jun 06, 2023 35.45 38.01 35.42 37.96 2,475,953 +2.14(+5.97%)
Jun 05, 2023 36.63 37.08 35.46 35.82 2,052,142 -0.79(-2.15%)
Jun 02, 2023 36.19 36.83 35.29 36.61 3,695,351 +1.47(+4.18%)
Jun 01, 2023 36.43 36.46 34.93 35.14 3,394,730 -1.11(-3.07%)
May 31, 2023 37.16 37.38 35.92 36.26 3,359,092 -1.70(-4.49%)
May 30, 2023 37.98 38.58 37.59 37.96 1,745,718 -0.70(-1.81%)
May 26, 2023 38.18 38.90 37.84 38.66 2,332,520 +0.72(+1.90%)
May 25, 2023 37.35 38.10 36.86 37.94 2,862,668 -0.24(-0.62%)
May 24, 2023 37.82 38.26 37.23 38.18 2,085,988 +0.72(+1.92%)
May 23, 2023 38.00 38.47 37.25 37.46 2,596,242 -0.50(-1.32%)
May 22, 2023 36.57 38.16 36.44 37.96 3,072,961 +1.55(+4.25%)
May 19, 2023 37.14 37.28 35.97 36.42 3,056,446 -0.83(-2.22%)
May 18, 2023 36.53 37.26 36.23 37.24 2,243,550 +0.50(+1.37%)
May 17, 2023 35.56 36.83 35.23 36.74 3,085,723 +1.78(+5.10%)
May 16, 2023 35.40 35.71 34.44 34.96 2,844,011 -0.63(-1.77%)
May 15, 2023 34.67 35.83 34.38 35.59 2,770,719 +1.13(+3.27%)
May 12, 2023 35.07 35.29 34.19 34.46 2,285,630 -0.11(-0.31%)
May 11, 2023 33.91 35.05 33.76 34.57 3,263,943 -0.18(-0.51%)
May 10, 2023 33.44 35.51 33.17 34.75 5,374,126 +1.55(+4.66%)
May 09, 2023 31.75 33.64 31.58 33.20 5,008,128 +1.18(+3.67%)
May 08, 2023 32.31 33.39 31.93 32.02 5,436,994 +0.67(+2.12%)
May 05, 2023 32.32 32.71 30.82 31.36 6,086,737 +0.57(+1.85%)
May 04, 2023 31.40 32.28 30.62 30.79 4,834,234 -1.00(-3.14%)
May 03, 2023 32.74 33.36 31.06 31.79 4,520,332 -1.17(-3.54%)
May 02, 2023 33.94 34.12 32.07 32.95 4,234,032 -1.52(-4.40%)
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.