Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 45.73 46.31 45.57 46.06 1,540,549 +0.29(+0.63%)
Jul 28, 2023 46.11 46.19 45.59 45.77 1,773,748 +0.44(+0.96%)
Jul 27, 2023 46.30 46.33 45.22 45.34 1,715,217 -0.62(-1.36%)
Jul 26, 2023 45.34 46.08 45.34 45.96 1,093,506 +0.40(+0.87%)
Jul 25, 2023 45.52 45.85 45.38 45.56 1,330,185 -0.15(-0.33%)
Jul 24, 2023 45.67 45.96 45.52 45.71 1,744,463 +0.01(+0.02%)
Jul 21, 2023 46.35 46.36 45.46 45.70 1,887,331 +0.00(+0.00%)
Jul 20, 2023 45.42 45.76 45.16 45.70 1,564,979 +0.21(+0.46%)
Jul 19, 2023 45.47 45.57 45.16 45.50 1,489,637 +0.28(+0.61%)
Jul 18, 2023 45.05 45.70 44.85 45.22 1,757,400 +0.25(+0.55%)
Jul 17, 2023 44.92 45.20 44.72 44.97 1,953,128 -0.22(-0.48%)
Jul 14, 2023 46.32 46.42 45.13 45.19 2,640,435 -1.32(-2.83%)
Jul 13, 2023 46.16 46.60 45.77 46.51 2,761,916 +0.54(+1.19%)
Jul 12, 2023 45.82 46.09 45.58 45.96 2,065,165 +0.82(+1.82%)
Jul 11, 2023 44.33 45.40 44.33 45.14 2,316,311 +0.75(+1.70%)
Jul 10, 2023 44.41 44.95 44.28 44.39 2,519,338 -0.14(-0.31%)
Jul 07, 2023 44.54 45.10 44.38 44.52 3,430,811 +0.06(+0.13%)
Jul 06, 2023 43.60 44.58 42.90 44.47 5,960,042 +1.69(+3.96%)
Jul 05, 2023 43.95 44.42 42.71 42.77 4,368,051 -0.76(-1.74%)
Jul 03, 2023 42.55 43.63 42.55 43.53 2,144,203 +0.88(+2.06%)
Jun 30, 2023 42.40 42.94 42.04 42.65 2,870,532 +0.63(+1.49%)
Jun 29, 2023 41.64 42.14 41.52 42.02 3,192,393 +0.42(+1.01%)
Jun 28, 2023 40.45 41.65 40.26 41.60 3,668,620 +1.19(+2.93%)
Jun 27, 2023 39.64 40.43 39.34 40.41 2,299,807 +0.97(+2.45%)
Jun 26, 2023 39.60 39.87 39.38 39.45 2,179,269 +0.01(+0.02%)
Jun 23, 2023 39.43 39.68 38.88 39.44 2,999,785 -0.59(-1.48%)
Jun 22, 2023 40.16 40.56 39.91 40.03 3,371,115 -0.35(-0.86%)
Jun 21, 2023 40.41 41.00 40.05 40.38 2,453,357 -0.07(-0.17%)
Jun 20, 2023 41.89 42.02 40.14 40.45 4,172,705 -1.93(-4.55%)
Jun 16, 2023 42.39 42.50 41.72 42.38 5,430,554 +0.28(+0.66%)
Jun 15, 2023 41.50 42.19 41.37 42.10 2,602,249 +0.42(+1.00%)
Jun 14, 2023 40.97 42.13 40.76 41.68 3,659,866 +0.98(+2.40%)
Jun 13, 2023 40.21 40.83 40.21 40.70 1,988,503 +0.78(+1.97%)
Jun 12, 2023 39.99 40.41 39.59 39.92 2,418,490 -0.06(-0.15%)
Jun 09, 2023 40.05 40.11 39.51 39.98 4,673,995 +0.15(+0.37%)
Jun 08, 2023 40.98 41.27 39.66 39.83 4,222,482 -0.92(-2.25%)
Jun 07, 2023 40.99 41.40 40.54 40.75 4,367,675 -0.21(-0.51%)
Jun 06, 2023 40.63 41.01 39.08 40.96 5,980,290 +0.02(+0.04%)
Jun 05, 2023 41.48 41.60 40.68 40.94 3,320,081 -0.64(-1.53%)
Jun 02, 2023 39.89 41.79 39.89 41.57 3,585,184 +2.10(+5.32%)
Jun 01, 2023 39.05 39.84 38.71 39.47 3,396,961 +0.82(+2.12%)
May 31, 2023 40.02 40.14 38.50 38.65 4,999,995 -1.93(-4.75%)
May 30, 2023 40.97 41.19 40.40 40.58 2,106,814 -0.40(-0.98%)
May 26, 2023 40.93 41.25 40.74 40.98 2,397,896 +0.27(+0.66%)
May 25, 2023 40.00 40.82 40.00 40.71 3,021,888 +0.57(+1.43%)
May 24, 2023 40.28 40.55 39.89 40.14 3,400,050 -0.46(-1.13%)
May 23, 2023 41.09 41.56 40.45 40.60 2,649,692 -0.79(-1.91%)
May 22, 2023 40.09 41.45 40.09 41.39 3,976,180 +1.29(+3.23%)
May 19, 2023 39.40 40.15 39.20 40.09 4,299,275 +1.02(+2.60%)
May 18, 2023 38.56 39.11 38.30 39.08 1,860,593 +0.50(+1.28%)
May 17, 2023 38.21 38.83 38.12 38.58 2,191,417 +0.70(+1.83%)
May 16, 2023 38.27 38.51 37.89 37.89 1,924,204 -0.81(-2.09%)
May 15, 2023 38.94 39.02 38.59 38.70 2,555,622 +0.37(+0.97%)
May 12, 2023 39.01 39.11 38.02 38.32 1,892,025 -0.46(-1.19%)
May 11, 2023 38.43 38.80 38.20 38.78 1,371,223 +0.29(+0.74%)
May 10, 2023 39.24 39.56 38.23 38.50 2,260,305 -0.17(-0.45%)
May 09, 2023 38.84 39.18 38.36 38.67 2,417,609 -0.45(-1.15%)
May 08, 2023 38.97 39.16 38.58 39.12 2,418,501 +0.36(+0.94%)
May 05, 2023 37.91 39.19 37.73 38.76 4,310,192 +1.57(+4.23%)
May 04, 2023 38.69 38.86 36.51 37.18 8,528,223 -3.18(-7.88%)
May 03, 2023 40.88 41.38 40.35 40.36 2,923,173 -0.73(-1.78%)
May 02, 2023 41.31 41.31 40.30 41.09 2,607,603 -0.44(-1.07%)
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.