Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 47.50 49.00 46.40 47.20 19,538 -0.40(-0.84%)
Jul 28, 2023 46.20 48.00 45.02 47.60 19,457 +1.50(+3.25%)
Jul 27, 2023 47.10 47.50 45.30 46.10 15,720 -0.80(-1.71%)
Jul 26, 2023 48.20 48.60 46.75 46.90 21,843 -1.40(-2.90%)
Jul 25, 2023 49.60 50.00 48.00 48.30 26,000 -1.50(-3.01%)
Jul 24, 2023 50.40 51.00 49.12 49.80 17,066 -0.65(-1.29%)
Jul 21, 2023 50.50 51.60 49.00 50.45 12,003 -0.05(-0.10%)
Jul 20, 2023 51.50 52.12 49.00 50.50 19,532 -1.00(-1.94%)
Jul 19, 2023 51.50 53.60 50.40 51.50 21,969 +0.00(+0.00%)
Jul 18, 2023 52.50 56.50 49.80 51.50 64,546 +0.90(+1.78%)
Jul 17, 2023 50.20 51.86 49.00 50.60 27,597 +0.10(+0.20%)
Jul 14, 2023 49.70 51.00 48.70 50.50 10,063 +0.80(+1.61%)
Jul 13, 2023 48.70 50.28 47.90 49.70 15,191 +0.80(+1.64%)
Jul 12, 2023 53.90 55.60 48.20 48.90 24,029 -2.80(-5.42%)
Jul 11, 2023 46.80 51.90 46.70 51.70 21,031 +4.90(+10.47%)
Jul 10, 2023 44.50 47.60 42.70 46.80 25,036 +2.40(+5.41%)
Jul 07, 2023 45.10 45.40 43.30 44.40 10,760 +0.10(+0.23%)
Jul 06, 2023 42.30 45.90 41.12 44.30 16,973 +1.00(+2.31%)
Jul 05, 2023 42.00 44.79 41.15 43.30 28,239 +1.10(+2.61%)
Jul 03, 2023 42.80 43.80 41.40 42.20 10,976 -0.90(-2.09%)
Jun 30, 2023 42.00 44.20 40.60 43.10 44,012 +2.15(+5.25%)
Jun 29, 2023 45.30 45.30 38.10 40.95 56,369 -4.25(-9.40%)
Jun 28, 2023 45.00 45.58 42.10 45.20 31,983 -0.50(-1.09%)
Jun 27, 2023 47.50 48.40 44.00 45.70 31,796 -2.20(-4.59%)
Jun 26, 2023 55.80 58.00 43.30 47.90 109,968 -10.40(-17.84%)
Jun 23, 2023 58.40 62.90 56.10 58.30 100,234 -0.10(-0.17%)
Jun 22, 2023 59.80 63.10 56.40 58.40 30,765 -0.60(-1.02%)
Jun 21, 2023 55.20 61.20 54.45 59.00 43,518 +3.90(+7.08%)
Jun 20, 2023 54.10 56.20 53.15 55.10 14,497 -0.30(-0.54%)
Jun 16, 2023 57.50 59.00 54.50 55.40 22,048 -2.30(-3.99%)
Jun 15, 2023 59.60 61.00 56.80 57.70 13,970 -1.90(-3.19%)
Jun 14, 2023 61.50 62.70 58.40 59.60 11,716 -1.70(-2.77%)
Jun 13, 2023 59.00 63.40 59.00 61.30 24,478 +2.20(+3.72%)
Jun 12, 2023 58.10 64.50 57.90 59.10 34,542 +1.20(+2.07%)
Jun 09, 2023 57.20 58.90 54.60 57.90 22,752 +1.20(+2.12%)
Jun 08, 2023 57.10 58.80 56.30 56.70 6,855 -1.10(-1.90%)
Jun 07, 2023 58.20 60.10 56.70 57.80 9,006 -0.70(-1.20%)
Jun 06, 2023 56.00 59.70 55.58 58.50 10,433 +2.60(+4.65%)
Jun 05, 2023 60.90 60.90 55.40 55.90 16,857 -4.70(-7.76%)
Jun 02, 2023 60.50 62.10 58.20 60.60 8,307 +0.40(+0.66%)
Jun 01, 2023 59.40 62.00 57.55 60.20 13,374 +1.80(+3.08%)
May 31, 2023 54.70 59.65 54.50 58.40 25,538 +3.20(+5.80%)
May 30, 2023 62.60 64.90 54.20 55.20 70,279 -7.50(-11.96%)
May 26, 2023 63.30 66.90 62.00 62.70 14,622 -1.10(-1.72%)
May 25, 2023 66.90 67.40 61.00 63.80 27,165 -2.20(-3.33%)
May 24, 2023 68.10 68.10 65.00 66.00 16,181 -2.40(-3.51%)
May 23, 2023 67.30 76.33 66.97 68.40 43,952 +1.10(+1.63%)
May 22, 2023 70.20 71.43 63.00 67.30 46,641 -2.80(-3.99%)
May 19, 2023 71.20 75.70 69.50 70.10 11,227 -0.60(-0.85%)
May 18, 2023 71.80 72.40 70.19 70.70 9,273 -1.10(-1.53%)
May 17, 2023 72.10 72.73 69.30 71.80 17,872 +1.90(+2.72%)
May 16, 2023 74.50 74.50 69.10 69.90 18,968 -4.70(-6.30%)
May 15, 2023 75.00 77.20 74.30 74.60 11,235 +0.70(+0.95%)
May 12, 2023 77.70 79.70 73.70 73.90 12,167 -4.00(-5.13%)
May 11, 2023 79.50 81.30 76.64 77.90 7,586 -2.65(-3.29%)
May 10, 2023 84.40 86.82 80.30 80.55 9,403 -2.35(-2.83%)
May 09, 2023 82.20 85.00 81.30 82.90 14,652 +0.00(+0.00%)
May 08, 2023 80.10 83.70 78.10 82.90 14,285 +1.30(+1.59%)
May 05, 2023 74.00 82.40 74.00 81.60 22,404 +8.00(+10.87%)
May 04, 2023 73.50 75.50 72.20 73.60 9,482 +1.00(+1.38%)
May 03, 2023 73.90 76.50 71.80 72.60 5,459 -1.00(-1.36%)
May 02, 2023 77.60 78.40 73.00 73.60 8,695 -4.50(-5.76%)
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.