Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 61.22 61.24 59.11 60.37 1,148,056 -0.48(-0.79%)
Jul 28, 2023 58.06 63.84 57.12 60.85 3,480,402 +7.85(+14.81%)
Jul 27, 2023 54.87 55.25 52.77 53.00 1,166,140 -1.30(-2.39%)
Jul 26, 2023 54.74 54.92 53.65 54.30 681,907 -0.63(-1.15%)
Jul 25, 2023 54.39 55.38 53.93 54.93 1,001,208 +0.77(+1.42%)
Jul 24, 2023 53.82 54.37 52.40 54.16 1,013,434 +0.22(+0.41%)
Jul 21, 2023 50.77 54.42 50.74 53.94 897,006 +3.34(+6.60%)
Jul 20, 2023 51.46 51.62 50.52 50.60 462,965 -0.86(-1.67%)
Jul 19, 2023 52.07 52.43 51.24 51.46 842,618 +0.48(+0.94%)
Jul 18, 2023 51.04 51.57 50.56 50.98 387,553 -0.06(-0.12%)
Jul 17, 2023 51.75 52.32 50.78 51.04 705,500 -0.99(-1.90%)
Jul 14, 2023 51.00 55.26 50.79 52.03 1,302,011 +1.62(+3.21%)
Jul 13, 2023 50.24 51.48 49.04 50.41 990,417 +1.77(+3.64%)
Jul 12, 2023 50.51 50.96 48.59 48.64 380,648 -1.50(-2.99%)
Jul 11, 2023 49.98 50.43 49.51 50.14 365,049 +0.10(+0.20%)
Jul 10, 2023 49.12 50.17 48.81 50.04 617,298 +1.02(+2.08%)
Jul 07, 2023 49.19 49.94 48.02 49.02 589,574 -0.31(-0.63%)
Jul 06, 2023 49.23 50.19 49.00 49.33 504,952 -0.55(-1.10%)
Jul 05, 2023 50.90 50.90 49.05 49.88 376,531 -0.96(-1.89%)
Jul 03, 2023 50.40 51.06 50.21 50.84 357,158 +0.37(+0.73%)
Jun 30, 2023 50.62 51.39 50.05 50.47 459,568 +0.15(+0.30%)
Jun 29, 2023 50.31 51.85 49.86 50.32 530,370 +0.05(+0.10%)
Jun 28, 2023 48.04 50.30 48.00 50.27 594,798 +2.28(+4.75%)
Jun 27, 2023 50.18 52.63 47.94 47.99 593,332 -2.01(-4.02%)
Jun 26, 2023 49.40 52.84 48.49 50.00 818,275 +0.38(+0.77%)
Jun 23, 2023 50.52 51.17 49.41 49.62 775,485 -1.32(-2.59%)
Jun 22, 2023 51.10 51.81 50.56 50.94 262,813 -0.19(-0.37%)
Jun 21, 2023 51.68 52.23 50.63 51.13 422,345 -0.90(-1.73%)
Jun 20, 2023 51.45 52.20 50.67 52.03 611,226 +0.46(+0.89%)
Jun 16, 2023 53.32 53.42 51.02 51.57 884,939 -0.81(-1.55%)
Jun 15, 2023 50.88 52.61 50.50 52.38 620,445 +1.50(+2.95%)
Jun 14, 2023 50.54 51.95 50.50 50.88 659,506 +0.84(+1.68%)
Jun 13, 2023 49.61 50.66 49.54 50.04 436,314 +0.54(+1.09%)
Jun 12, 2023 50.36 50.94 49.35 49.50 457,979 -0.80(-1.59%)
Jun 09, 2023 51.72 51.98 50.04 50.30 307,252 -1.31(-2.54%)
Jun 08, 2023 50.67 52.08 50.59 51.61 527,925 +0.76(+1.49%)
Jun 07, 2023 49.45 50.96 49.16 50.85 638,030 +1.68(+3.42%)
Jun 06, 2023 47.90 49.50 47.70 49.17 346,159 +1.15(+2.39%)
Jun 05, 2023 48.20 49.27 47.86 48.02 300,960 -0.37(-0.76%)
Jun 02, 2023 49.81 49.84 47.73 48.39 810,459 -0.92(-1.87%)
Jun 01, 2023 48.34 49.46 47.65 49.31 506,196 +0.92(+1.90%)
May 31, 2023 47.90 48.51 47.59 48.39 838,965 +0.26(+0.54%)
May 30, 2023 48.97 49.19 47.97 48.13 341,107 -0.41(-0.84%)
May 26, 2023 49.81 50.40 48.37 48.54 559,048 -1.11(-2.24%)
May 25, 2023 50.89 51.28 49.20 49.65 984,252 -1.54(-3.01%)
May 24, 2023 51.24 51.92 50.91 51.19 348,628 -0.38(-0.74%)
May 23, 2023 51.96 52.29 50.18 51.57 853,226 -0.04(-0.08%)
May 22, 2023 50.65 52.22 50.34 51.61 630,026 +1.28(+2.54%)
May 19, 2023 52.14 52.27 50.02 50.33 736,166 -1.17(-2.27%)
May 18, 2023 52.22 53.91 51.14 51.50 528,637 -0.83(-1.59%)
May 17, 2023 52.93 53.25 52.14 52.33 533,414 -0.67(-1.26%)
May 16, 2023 53.50 53.89 52.69 53.00 350,284 -1.02(-1.89%)
May 15, 2023 54.07 55.52 53.12 54.02 438,586 -0.07(-0.13%)
May 12, 2023 55.28 55.62 53.74 54.09 443,846 -0.97(-1.76%)
May 11, 2023 56.88 57.39 54.63 55.06 580,076 -2.13(-3.72%)
May 10, 2023 56.95 57.47 56.36 57.19 494,218 +1.31(+2.34%)
May 09, 2023 54.89 56.50 54.27 55.88 599,833 +0.84(+1.53%)
May 08, 2023 52.45 55.16 51.14 55.04 594,528 +2.60(+4.96%)
May 05, 2023 51.10 53.18 50.69 52.44 625,685 +2.05(+4.07%)
May 04, 2023 51.28 51.46 49.93 50.39 835,481 -1.42(-2.74%)
May 03, 2023 52.93 53.77 51.46 51.81 997,677 -0.95(-1.80%)
May 02, 2023 54.34 55.65 51.30 52.76 2,427,199 -5.89(-10.04%)
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.