Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 41.73 42.42 41.50 42.20 1,632,687 +0.62(+1.49%)
Jul 28, 2023 43.19 43.19 41.16 41.58 3,070,172 -1.67(-3.86%)
Jul 27, 2023 43.22 43.86 42.78 43.25 2,549,087 +0.38(+0.89%)
Jul 26, 2023 42.81 43.02 42.38 42.87 1,362,322 -0.19(-0.44%)
Jul 25, 2023 42.47 43.23 41.68 43.06 2,223,233 +0.73(+1.72%)
Jul 24, 2023 42.40 42.59 42.01 42.33 895,944 -0.07(-0.17%)
Jul 21, 2023 42.56 42.79 41.96 42.40 1,096,663 +0.16(+0.38%)
Jul 20, 2023 41.81 42.89 41.53 42.24 1,752,209 +0.09(+0.21%)
Jul 19, 2023 41.89 42.35 41.46 42.15 2,021,565 +0.57(+1.37%)
Jul 18, 2023 41.20 42.16 40.91 41.58 2,381,066 +0.16(+0.39%)
Jul 17, 2023 41.20 42.20 41.06 41.42 2,354,627 -0.04(-0.10%)
Jul 14, 2023 42.26 42.41 40.58 41.46 4,147,250 -2.34(-5.34%)
Jul 13, 2023 43.74 43.98 43.20 43.80 2,364,377 +0.13(+0.30%)
Jul 12, 2023 44.50 44.70 43.60 43.67 1,704,456 -0.37(-0.84%)
Jul 11, 2023 43.69 44.05 43.18 44.04 1,265,685 +0.86(+1.99%)
Jul 10, 2023 43.03 43.52 42.73 43.18 1,878,113 -0.01(-0.02%)
Jul 07, 2023 42.46 43.80 42.31 43.19 1,555,709 +0.80(+1.89%)
Jul 06, 2023 42.24 42.52 41.83 42.39 1,543,502 -0.53(-1.23%)
Jul 05, 2023 42.01 43.03 41.90 42.92 2,844,639 +0.62(+1.47%)
Jul 03, 2023 42.57 42.72 42.25 42.30 777,325 -0.19(-0.45%)
Jun 30, 2023 43.10 43.16 42.42 42.49 1,380,261 -0.07(-0.16%)
Jun 29, 2023 41.64 42.60 41.48 42.56 1,421,008 +0.90(+2.16%)
Jun 28, 2023 41.60 41.70 41.05 41.66 1,601,405 -0.09(-0.22%)
Jun 27, 2023 41.24 41.95 41.03 41.75 1,062,270 +0.58(+1.41%)
Jun 26, 2023 41.08 41.84 41.08 41.17 1,129,761 +0.15(+0.37%)
Jun 23, 2023 41.05 41.36 40.84 41.02 2,550,676 -0.50(-1.20%)
Jun 22, 2023 41.82 42.00 41.18 41.52 1,280,045 -0.35(-0.84%)
Jun 21, 2023 42.52 42.56 41.55 41.87 2,687,266 -1.18(-2.74%)
Jun 20, 2023 44.06 44.30 42.94 43.05 2,354,531 -1.26(-2.84%)
Jun 16, 2023 44.37 44.60 43.87 44.31 3,126,451 +0.03(+0.07%)
Jun 15, 2023 44.09 44.66 43.75 44.28 2,262,441 -0.09(-0.20%)
Jun 14, 2023 42.86 44.49 42.57 44.37 3,919,801 +1.97(+4.65%)
Jun 13, 2023 41.80 42.47 41.35 42.40 2,727,202 +0.86(+2.07%)
Jun 12, 2023 41.48 41.89 41.05 41.54 3,296,642 +0.19(+0.46%)
Jun 09, 2023 42.69 42.84 41.17 41.35 3,748,533 -1.18(-2.77%)
Jun 08, 2023 42.96 43.25 41.94 42.53 2,814,933 -0.75(-1.73%)
Jun 07, 2023 42.54 44.21 42.47 43.28 3,611,690 +0.89(+2.10%)
Jun 06, 2023 42.92 43.29 41.49 42.39 9,584,176 -5.11(-10.76%)
Jun 05, 2023 47.74 48.08 46.44 47.50 3,181,051 -0.63(-1.31%)
Jun 02, 2023 47.54 48.33 46.91 48.13 2,178,545 +1.10(+2.34%)
Jun 01, 2023 46.91 47.43 46.38 47.03 1,303,182 +0.29(+0.62%)
May 31, 2023 47.39 47.74 46.32 46.74 2,153,230 -1.23(-2.56%)
May 30, 2023 48.60 49.56 47.83 47.97 2,120,182 -0.02(-0.04%)
May 26, 2023 45.42 48.36 45.42 47.99 2,542,772 +2.85(+6.31%)
May 25, 2023 44.77 45.32 44.47 45.14 991,442 +0.83(+1.87%)
May 24, 2023 45.39 45.45 44.02 44.31 1,628,982 -1.19(-2.62%)
May 23, 2023 45.32 45.77 45.22 45.50 1,526,952 -0.08(-0.18%)
May 22, 2023 44.94 45.82 44.89 45.58 1,359,986 +0.66(+1.47%)
May 19, 2023 44.97 45.38 44.61 44.92 1,544,141 +0.26(+0.58%)
May 18, 2023 44.04 44.67 43.99 44.66 1,218,073 +0.16(+0.36%)
May 17, 2023 43.55 44.70 43.45 44.50 1,404,634 +1.10(+2.53%)
May 16, 2023 44.01 44.22 43.34 43.40 1,348,887 -1.02(-2.30%)
May 15, 2023 43.50 44.57 43.46 44.42 1,392,400 +1.01(+2.33%)
May 12, 2023 43.51 43.72 43.13 43.41 1,209,956 +0.07(+0.16%)
May 11, 2023 43.47 43.49 42.83 43.34 1,172,752 -0.28(-0.64%)
May 10, 2023 43.73 43.86 42.91 43.62 1,659,487 +0.47(+1.09%)
May 09, 2023 43.23 43.46 42.64 43.15 2,512,216 -0.69(-1.57%)
May 08, 2023 44.29 44.39 43.68 43.84 1,660,210 -0.24(-0.54%)
May 05, 2023 44.27 44.56 43.68 44.08 1,489,600 +0.26(+0.59%)
May 04, 2023 44.09 44.38 43.58 43.82 1,196,017 -0.50(-1.13%)
May 03, 2023 44.80 45.01 44.17 44.32 1,367,867 -0.38(-0.85%)
May 02, 2023 45.39 45.70 44.37 44.70 1,466,995 -1.49(-3.23%)
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.