Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 59.49 59.99 59.40 59.71 5,408,269 +0.67(+1.13%)
Jul 28, 2023 58.92 59.42 58.72 59.04 4,028,509 +0.14(+0.23%)
Jul 27, 2023 59.67 59.95 58.79 58.91 7,583,533 -1.76(-2.91%)
Jul 26, 2023 60.38 60.83 60.29 60.67 4,628,115 -0.40(-0.65%)
Jul 25, 2023 60.72 61.26 60.36 61.07 5,053,210 -0.34(-0.55%)
Jul 24, 2023 60.93 61.71 60.90 61.41 5,943,837 +0.40(+0.65%)
Jul 21, 2023 60.86 61.02 60.63 61.01 4,567,423 +0.36(+0.59%)
Jul 20, 2023 60.41 60.73 60.21 60.65 3,820,060 +0.84(+1.41%)
Jul 19, 2023 59.55 59.97 59.48 59.81 4,216,455 +0.67(+1.13%)
Jul 18, 2023 58.97 59.52 58.88 59.14 5,192,289 +0.22(+0.38%)
Jul 17, 2023 59.31 59.41 58.92 58.92 5,495,872 +0.13(+0.21%)
Jul 14, 2023 60.36 60.36 58.73 58.79 6,627,388 -1.39(-2.30%)
Jul 13, 2023 60.37 60.65 59.99 60.18 5,205,153 +0.31(+0.52%)
Jul 12, 2023 60.14 60.36 59.68 59.87 5,045,151 +0.89(+1.51%)
Jul 11, 2023 58.33 58.99 58.33 58.97 4,428,640 +0.92(+1.59%)
Jul 10, 2023 57.90 58.42 57.85 58.05 3,519,093 +0.26(+0.45%)
Jul 07, 2023 56.78 58.05 56.76 57.79 4,957,291 +1.09(+1.91%)
Jul 06, 2023 57.05 57.23 56.33 56.71 4,622,454 -1.29(-2.22%)
Jul 05, 2023 58.79 58.84 57.87 58.00 4,733,054 -0.97(-1.64%)
Jul 03, 2023 59.35 59.40 58.83 58.96 3,222,208 +0.47(+0.80%)
Jun 30, 2023 58.44 58.68 58.15 58.50 4,602,319 +0.51(+0.89%)
Jun 29, 2023 57.74 58.11 57.58 57.99 3,972,389 +0.20(+0.35%)
Jun 28, 2023 57.49 57.89 57.03 57.78 3,819,979 -0.29(-0.50%)
Jun 27, 2023 58.24 58.30 57.81 58.07 3,570,655 -0.25(-0.43%)
Jun 26, 2023 58.25 58.65 58.22 58.33 3,173,542 +0.58(+1.01%)
Jun 23, 2023 57.86 58.31 57.68 57.74 4,563,988 -0.47(-0.82%)
Jun 22, 2023 58.39 58.59 58.19 58.22 3,662,664 -0.64(-1.09%)
Jun 21, 2023 58.20 59.26 58.16 58.86 5,021,336 +0.41(+0.70%)
Jun 20, 2023 58.45 58.50 57.72 58.45 4,794,196 -0.02(-0.03%)
Jun 16, 2023 58.71 59.07 58.34 58.47 6,616,597 -0.32(-0.54%)
Jun 15, 2023 58.03 59.18 57.96 58.79 8,557,196 +1.28(+2.22%)
Jun 14, 2023 57.72 58.12 57.12 57.51 7,734,036 +0.94(+1.66%)
Jun 13, 2023 56.57 57.26 56.46 56.57 5,607,735 +0.55(+0.99%)
Jun 12, 2023 56.20 56.58 55.76 56.02 5,078,963 -0.59(-1.04%)
Jun 09, 2023 56.45 56.94 56.18 56.61 3,812,084 -0.40(-0.70%)
Jun 08, 2023 56.59 57.16 56.25 57.01 6,363,567 +0.62(+1.10%)
Jun 07, 2023 55.65 56.50 55.64 56.39 6,849,775 +0.48(+0.87%)
Jun 06, 2023 54.60 55.93 54.56 55.90 5,625,110 -0.01(-0.02%)
Jun 05, 2023 56.53 56.60 55.77 55.91 5,192,945 -0.53(-0.94%)
Jun 02, 2023 56.06 56.63 55.97 56.45 4,612,748 +1.13(+2.05%)
Jun 01, 2023 54.43 55.62 54.28 55.31 4,560,023 +1.06(+1.95%)
May 31, 2023 54.28 54.58 54.04 54.26 6,356,362 -1.44(-2.59%)
May 30, 2023 55.71 56.14 55.43 55.70 3,451,019 -1.25(-2.19%)
May 26, 2023 56.93 57.09 56.62 56.95 3,559,834 +0.38(+0.67%)
May 25, 2023 56.64 56.77 56.14 56.57 5,367,772 -1.11(-1.93%)
May 24, 2023 58.06 58.17 57.44 57.69 4,735,253 -0.79(-1.36%)
May 23, 2023 58.49 58.88 58.22 58.48 3,370,926 +0.32(+0.55%)
May 22, 2023 58.25 58.56 58.12 58.16 3,059,421 -0.38(-0.65%)
May 19, 2023 58.86 59.06 58.41 58.54 3,731,377 +0.35(+0.60%)
May 18, 2023 58.55 58.56 57.72 58.19 5,856,839 -0.15(-0.26%)
May 17, 2023 57.98 58.51 57.57 58.34 3,941,308 +0.84(+1.47%)
May 16, 2023 57.91 58.28 57.44 57.50 3,695,961 -0.97(-1.66%)
May 15, 2023 58.14 58.69 57.97 58.46 2,804,151 +0.54(+0.93%)
May 12, 2023 58.31 58.61 57.72 57.93 3,133,892 +0.02(+0.03%)
May 11, 2023 57.44 57.98 57.12 57.91 3,336,853 -0.63(-1.08%)
May 10, 2023 59.08 59.11 58.19 58.54 3,822,669 +0.15(+0.26%)
May 09, 2023 57.54 58.67 57.41 58.39 4,094,985 -0.02(-0.03%)
May 08, 2023 59.39 59.48 58.32 58.41 4,293,199 -0.26(-0.44%)
May 05, 2023 58.04 58.92 58.03 58.67 5,165,878 +1.72(+3.02%)
May 04, 2023 56.94 57.73 56.71 56.95 7,457,266 +0.79(+1.40%)
May 03, 2023 56.07 56.71 55.90 56.16 6,311,013 -0.70(-1.23%)
May 02, 2023 58.12 58.14 56.26 56.86 8,762,321 -2.04(-3.47%)
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.