Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 91.70 96.95 90.99 96.27 36,231,212 +6.66(+7.43%)
Jul 28, 2023 74.98 89.71 74.88 89.61 61,301,776 +21.42(+31.41%)
Jul 27, 2023 73.53 73.80 67.70 68.19 14,104,931 -3.28(-4.59%)
Jul 26, 2023 70.30 72.99 70.00 71.47 5,795,296 +1.07(+1.52%)
Jul 25, 2023 71.99 72.64 70.38 70.40 4,924,100 -1.46(-2.03%)
Jul 24, 2023 73.61 74.20 71.61 71.86 4,155,799 -1.64(-2.23%)
Jul 21, 2023 74.53 75.50 73.36 73.50 7,194,697 -0.09(-0.12%)
Jul 20, 2023 75.35 75.76 72.67 73.59 7,484,796 -3.71(-4.80%)
Jul 19, 2023 76.66 79.19 75.02 77.30 7,462,129 +1.65(+2.18%)
Jul 18, 2023 75.45 77.19 74.95 75.65 5,573,975 -0.19(-0.25%)
Jul 17, 2023 74.27 76.55 72.86 75.84 6,036,265 +1.82(+2.46%)
Jul 14, 2023 76.72 78.86 73.52 74.02 7,188,173 -2.39(-3.13%)
Jul 13, 2023 77.36 77.50 75.16 76.41 6,017,015 +0.09(+0.12%)
Jul 12, 2023 78.03 79.39 75.67 76.32 11,705,547 +0.89(+1.18%)
Jul 11, 2023 69.22 77.36 68.30 75.43 19,684,220 +7.56(+11.14%)
Jul 10, 2023 63.03 67.93 62.49 67.87 8,222,633 +5.04(+8.02%)
Jul 07, 2023 61.85 64.49 61.85 62.83 5,379,373 +1.23(+2.00%)
Jul 06, 2023 63.81 63.97 60.55 61.60 6,005,758 -3.47(-5.33%)
Jul 05, 2023 65.03 65.92 63.75 65.07 4,847,568 -0.27(-0.41%)
Jul 03, 2023 64.20 67.86 64.20 65.34 4,971,872 +1.38(+2.16%)
Jun 30, 2023 64.48 65.81 63.22 63.96 6,248,814 +0.96(+1.52%)
Jun 29, 2023 64.52 65.47 62.66 63.00 5,511,288 -2.22(-3.40%)
Jun 28, 2023 63.40 65.24 62.51 65.22 4,375,125 +1.71(+2.69%)
Jun 27, 2023 63.30 64.33 62.23 63.51 4,363,614 +0.57(+0.91%)
Jun 26, 2023 62.48 64.19 61.53 62.94 4,673,676 +0.37(+0.59%)
Jun 23, 2023 62.40 63.43 60.61 62.57 7,467,930 -0.60(-0.95%)
Jun 22, 2023 64.30 64.87 62.85 63.17 4,899,616 -1.35(-2.09%)
Jun 21, 2023 67.89 68.40 64.29 64.52 6,057,538 -3.44(-5.06%)
Jun 20, 2023 70.17 70.77 67.70 67.96 5,749,406 -2.73(-3.86%)
Jun 16, 2023 72.48 72.93 69.45 70.69 5,794,388 -1.06(-1.48%)
Jun 15, 2023 72.30 72.84 70.45 71.75 6,648,394 +16.04(+28.79%)
May 08, 2023 54.96 56.30 54.02 55.71 4,446,698 +0.74(+1.35%)
May 05, 2023 53.70 55.34 52.97 54.97 4,771,630 +2.18(+4.13%)
May 04, 2023 53.07 53.59 52.11 52.79 4,864,094 -0.72(-1.35%)
May 03, 2023 55.33 56.20 53.47 53.51 6,963,607 -1.84(-3.32%)
May 02, 2023 56.30 56.46 54.98 55.35 6,157,466 -1.33(-2.35%)
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.