Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 46.13 46.67 45.92 46.17 1,690,287 +0.15(+0.32%)
Jul 28, 2023 45.11 46.17 44.84 46.02 1,338,421 +1.25(+2.78%)
Jul 27, 2023 45.09 45.62 44.65 44.78 2,209,661 -0.27(-0.60%)
Jul 26, 2023 43.67 45.39 43.43 45.05 2,170,034 +1.16(+2.64%)
Jul 25, 2023 43.94 44.91 43.72 43.89 2,127,573 -0.35(-0.79%)
Jul 24, 2023 42.73 45.00 42.54 44.24 2,838,505 +1.91(+4.51%)
Jul 21, 2023 41.85 42.49 41.08 42.33 2,715,159 +0.75(+1.80%)
Jul 20, 2023 41.26 41.67 40.79 41.58 1,795,710 +1.00(+2.47%)
Jul 19, 2023 40.41 40.67 39.76 40.58 1,771,159 +0.88(+2.21%)
Jul 18, 2023 38.98 40.22 38.89 39.71 1,393,184 +0.96(+2.49%)
Jul 17, 2023 38.83 39.15 38.43 38.74 1,646,483 -0.09(-0.23%)
Jul 14, 2023 39.19 39.25 38.40 38.83 2,055,859 -0.79(-1.99%)
Jul 13, 2023 39.18 40.27 39.18 39.62 1,806,169 +0.35(+0.89%)
Jul 12, 2023 40.74 41.45 39.24 39.27 2,234,204 -0.91(-2.28%)
Jul 11, 2023 39.59 40.43 39.40 40.18 1,942,307 +0.69(+1.75%)
Jul 10, 2023 40.38 40.68 39.22 39.49 2,112,624 -0.87(-2.15%)
Jul 07, 2023 38.83 40.77 38.83 40.36 1,680,144 +1.34(+3.44%)
Jul 06, 2023 39.19 39.51 38.13 39.01 2,375,977 -0.44(-1.11%)
Jul 05, 2023 39.75 39.90 39.09 39.45 2,115,121 -0.03(-0.07%)
Jul 03, 2023 40.31 40.34 39.48 39.48 1,463,171 -0.36(-0.90%)
Jun 30, 2023 40.19 40.22 39.34 39.84 3,066,735 -0.49(-1.21%)
Jun 29, 2023 40.59 41.46 39.91 40.33 3,553,041 -0.36(-0.89%)
Jun 28, 2023 39.82 40.96 39.41 40.69 2,385,230 +1.04(+2.63%)
Jun 27, 2023 38.90 39.95 38.49 39.65 1,522,161 +0.84(+2.16%)
Jun 26, 2023 38.65 39.31 38.03 38.81 1,413,986 +0.20(+0.53%)
Jun 23, 2023 38.21 39.05 38.16 38.61 2,795,224 -0.33(-0.85%)
Jun 22, 2023 38.42 38.94 37.59 38.94 2,319,762 -0.41(-1.04%)
Jun 21, 2023 38.05 39.62 37.88 39.35 2,705,520 +0.95(+2.48%)
Jun 20, 2023 39.39 39.40 37.98 38.39 1,870,299 -1.17(-2.95%)
Jun 16, 2023 39.80 39.80 38.66 39.56 3,726,467 +0.23(+0.59%)
Jun 15, 2023 38.74 39.37 38.35 39.33 1,802,723 +0.58(+1.51%)
Jun 14, 2023 39.64 39.74 37.92 38.74 2,220,185 -0.28(-0.72%)
Jun 13, 2023 40.39 40.66 38.98 39.02 1,860,666 -0.65(-1.64%)
Jun 12, 2023 39.55 40.42 39.31 39.68 1,738,873 -0.90(-2.21%)
Jun 09, 2023 40.23 40.66 39.17 40.57 2,217,263 +0.36(+0.90%)
Jun 08, 2023 39.60 40.81 39.38 40.21 3,671,307 +0.44(+1.10%)
Jun 07, 2023 37.69 39.88 37.20 39.77 3,406,844 +2.27(+6.05%)
Jun 06, 2023 35.02 37.55 35.00 37.51 2,505,996 +2.11(+5.97%)
Jun 05, 2023 36.19 36.63 35.03 35.39 2,077,042 -0.78(-2.15%)
Jun 02, 2023 35.75 36.39 34.87 36.17 3,740,190 +1.45(+4.18%)
Jun 01, 2023 36.00 36.03 34.51 34.72 3,435,921 -1.10(-3.07%)
May 31, 2023 36.72 36.93 35.49 35.82 3,399,851 -1.68(-4.49%)
May 30, 2023 37.53 38.12 37.14 37.51 1,766,901 -0.69(-1.81%)
May 26, 2023 37.72 38.44 37.39 38.20 2,360,822 +0.71(+1.90%)
May 25, 2023 36.90 37.64 36.42 37.49 2,897,403 -0.23(-0.62%)
May 24, 2023 37.37 37.80 36.79 37.72 2,111,299 +0.71(+1.92%)
May 23, 2023 37.55 38.01 36.81 37.01 2,627,745 -0.50(-1.32%)
May 22, 2023 36.13 37.70 36.01 37.51 3,110,248 +1.53(+4.25%)
May 19, 2023 36.70 36.84 35.54 35.98 3,093,533 -0.82(-2.22%)
May 18, 2023 36.10 36.82 35.79 36.80 2,270,774 +0.50(+1.37%)
May 17, 2023 35.13 36.39 34.81 36.30 3,123,165 +1.76(+5.10%)
May 16, 2023 34.98 35.28 34.02 34.54 2,878,520 -0.62(-1.77%)
May 15, 2023 34.25 35.40 33.97 35.16 2,804,339 +1.11(+3.27%)
May 12, 2023 34.65 34.87 33.78 34.05 2,313,364 -0.11(-0.31%)
May 11, 2023 33.51 34.63 33.35 34.15 3,303,547 -0.17(-0.51%)
May 10, 2023 33.04 35.08 32.77 34.33 5,439,335 +1.53(+4.66%)
May 09, 2023 31.37 33.24 31.20 32.80 5,068,897 +1.16(+3.67%)
May 08, 2023 31.92 32.99 31.55 31.64 5,502,967 +0.66(+2.12%)
May 05, 2023 31.93 32.32 30.45 30.98 6,160,594 +0.56(+1.85%)
May 04, 2023 31.02 31.89 30.25 30.42 4,892,892 -0.99(-3.14%)
May 03, 2023 32.34 32.96 30.69 31.41 4,575,181 -1.15(-3.54%)
May 02, 2023 33.54 33.71 31.69 32.56 4,285,407 -1.50(-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.