Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 43.95 44.43 43.18 43.33 8,236,469 -0.49(-1.11%)
Jul 28, 2023 42.82 44.63 42.81 43.82 9,830,991 +1.31(+3.09%)
Jul 27, 2023 44.36 44.85 42.16 42.51 16,166,815 -5.00(-10.53%)
Jul 26, 2023 46.84 47.57 46.84 47.51 6,810,177 +0.48(+1.01%)
Jul 25, 2023 47.77 48.17 46.80 47.03 6,585,527 -0.61(-1.29%)
Jul 24, 2023 47.12 47.68 46.87 47.65 4,833,308 +0.58(+1.24%)
Jul 21, 2023 47.91 48.05 47.03 47.06 11,104,680 -0.49(-1.02%)
Jul 20, 2023 47.49 47.67 46.75 47.55 9,588,344 -0.18(-0.39%)
Jul 19, 2023 46.95 47.80 46.69 47.73 6,225,412 +0.97(+2.08%)
Jul 18, 2023 45.68 46.82 45.68 46.76 5,700,964 +0.82(+1.78%)
Jul 17, 2023 44.84 46.11 44.74 45.94 5,333,457 +0.67(+1.48%)
Jul 14, 2023 44.83 45.48 44.61 45.27 4,244,275 +0.36(+0.80%)
Jul 13, 2023 45.48 45.57 44.86 44.91 4,285,971 -0.27(-0.60%)
Jul 12, 2023 46.24 46.27 45.11 45.18 5,103,852 -0.48(-1.04%)
Jul 11, 2023 44.78 46.10 44.74 45.66 5,134,594 +1.20(+2.69%)
Jul 10, 2023 42.96 44.55 42.95 44.46 4,831,442 +1.37(+3.19%)
Jul 07, 2023 42.53 43.39 42.53 43.09 4,368,496 +0.40(+0.94%)
Jul 06, 2023 43.10 43.27 42.40 42.69 4,696,705 -1.15(-2.62%)
Jul 05, 2023 44.03 44.07 43.45 43.84 3,486,175 -0.19(-0.44%)
Jul 03, 2023 43.48 44.62 43.42 44.03 2,846,528 +0.53(+1.21%)
Jun 30, 2023 43.81 43.94 43.12 43.51 5,353,641 +0.09(+0.20%)
Jun 29, 2023 43.72 43.72 43.16 43.42 3,367,435 -0.23(-0.54%)
Jun 28, 2023 43.25 43.66 43.07 43.65 4,300,116 +0.36(+0.83%)
Jun 27, 2023 42.43 43.37 42.33 43.29 4,888,138 +0.98(+2.32%)
Jun 26, 2023 42.31 42.60 42.12 42.31 3,647,089 +0.09(+0.21%)
Jun 23, 2023 42.33 42.64 41.97 42.22 6,406,368 -0.49(-1.14%)
Jun 22, 2023 42.98 42.98 42.45 42.71 3,720,835 -0.22(-0.52%)
Jun 21, 2023 43.63 43.63 42.91 42.93 3,847,392 -0.72(-1.65%)
Jun 20, 2023 43.74 44.28 43.44 43.65 4,288,891 -0.21(-0.49%)
Jun 16, 2023 44.40 44.54 43.73 43.87 8,824,773 -0.55(-1.23%)
Jun 15, 2023 43.75 44.49 43.21 44.41 5,197,090 +0.54(+1.22%)
Jun 14, 2023 44.38 44.50 43.45 43.88 4,781,579 -0.44(-0.99%)
Jun 13, 2023 44.10 44.41 43.82 44.32 4,330,242 +0.39(+0.89%)
Jun 12, 2023 44.64 44.71 43.83 43.93 6,317,621 -0.67(-1.51%)
Jun 09, 2023 44.43 45.31 44.43 44.60 5,187,064 +0.19(+0.44%)
Jun 08, 2023 44.35 44.84 44.15 44.40 5,452,626 +0.54(+1.22%)
Jun 07, 2023 44.04 44.55 43.66 43.87 5,817,499 -0.12(-0.27%)
Jun 06, 2023 44.02 44.17 43.65 43.99 4,660,828 -0.11(-0.24%)
Jun 05, 2023 43.59 44.14 43.12 44.09 5,815,578 +0.88(+2.03%)
Jun 02, 2023 42.18 43.30 42.13 43.22 4,767,788 +1.10(+2.61%)
Jun 01, 2023 41.67 42.44 41.41 42.12 5,377,544 +0.70(+1.69%)
May 31, 2023 42.12 42.12 40.90 41.42 7,904,268 -0.81(-1.91%)
May 30, 2023 42.83 43.05 41.95 42.22 5,069,111 -0.72(-1.67%)
May 26, 2023 42.17 43.12 42.13 42.94 5,298,199 +0.72(+1.70%)
May 25, 2023 41.71 42.28 41.56 42.22 7,024,497 +0.31(+0.74%)
May 24, 2023 42.55 42.60 41.66 41.91 3,602,281 -0.46(-1.10%)
May 23, 2023 42.59 42.76 41.77 42.38 4,275,920 -0.33(-0.77%)
May 22, 2023 42.51 42.81 42.34 42.71 4,848,537 +0.62(+1.47%)
May 19, 2023 42.67 42.77 41.77 42.09 4,419,751 -0.62(-1.45%)
May 18, 2023 42.41 42.76 42.05 42.71 3,348,161 +0.23(+0.55%)
May 17, 2023 41.68 42.55 41.58 42.48 4,589,459 +0.82(+1.98%)
May 16, 2023 43.19 43.19 41.64 41.65 5,755,502 -2.03(-4.65%)
May 15, 2023 43.47 44.02 43.13 43.68 4,335,318 +0.21(+0.49%)
May 12, 2023 44.24 44.36 43.21 43.47 3,812,555 -0.84(-1.90%)
May 11, 2023 44.36 44.43 44.01 44.31 3,973,611 -0.04(-0.09%)
May 10, 2023 44.73 44.87 43.79 44.35 4,439,930 +0.01(+0.02%)
May 09, 2023 44.43 44.87 44.06 44.34 3,910,001 -0.39(-0.87%)
May 08, 2023 44.32 44.86 44.01 44.73 3,906,487 +0.56(+1.27%)
May 05, 2023 43.29 44.25 43.20 44.17 5,378,669 +1.21(+2.82%)
May 04, 2023 43.53 43.54 42.86 42.96 3,410,723 -0.38(-0.87%)
May 03, 2023 43.84 44.30 43.18 43.34 4,841,169 -0.34(-0.78%)
May 02, 2023 44.15 44.20 43.09 43.68 4,168,365 -0.52(-1.18%)
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.