Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 42.20 42.20 41.35 41.91 3,602,725 +0.14(+0.33%)
Jul 28, 2023 41.42 41.81 41.05 41.78 2,459,505 +1.01(+2.48%)
Jul 27, 2023 41.49 41.98 40.56 40.77 2,725,445 -0.49(-1.18%)
Jul 26, 2023 40.64 41.26 40.30 41.25 2,501,898 +0.40(+0.97%)
Jul 25, 2023 41.12 41.12 40.46 40.85 2,936,739 +0.01(+0.02%)
Jul 24, 2023 40.34 40.90 40.07 40.84 1,770,207 +0.49(+1.20%)
Jul 21, 2023 40.82 40.95 40.20 40.36 2,226,735 -0.26(-0.65%)
Jul 20, 2023 41.11 41.22 40.53 40.62 3,016,796 -0.55(-1.34%)
Jul 19, 2023 41.75 41.87 40.54 41.17 3,116,890 -0.94(-2.24%)
Jul 18, 2023 41.66 42.14 41.28 42.12 2,487,257 +0.40(+0.95%)
Jul 17, 2023 41.51 41.86 41.15 41.72 2,490,071 -0.69(-1.63%)
Jul 14, 2023 43.04 43.11 42.05 42.41 1,761,165 -0.78(-1.80%)
Jul 13, 2023 43.30 43.44 42.72 43.19 1,930,321 +0.23(+0.54%)
Jul 12, 2023 43.58 43.79 42.93 42.95 1,729,650 -0.17(-0.38%)
Jul 11, 2023 42.38 43.21 42.30 43.12 2,032,353 +0.96(+2.28%)
Jul 10, 2023 41.42 42.54 41.40 42.16 2,608,330 +0.79(+1.90%)
Jul 07, 2023 40.97 41.68 40.91 41.37 2,273,954 +0.21(+0.52%)
Jul 06, 2023 41.10 41.40 40.33 41.16 2,563,434 -0.50(-1.19%)
Jul 05, 2023 41.89 42.00 41.46 41.65 1,948,001 -0.63(-1.49%)
Jul 03, 2023 41.63 42.31 41.63 42.28 1,270,660 +0.71(+1.71%)
Jun 30, 2023 41.78 41.97 41.33 41.57 3,012,299 -0.03(-0.07%)
Jun 29, 2023 41.66 42.16 41.37 41.60 1,955,114 +0.06(+0.14%)
Jun 28, 2023 41.96 42.02 41.41 41.54 2,172,161 -0.61(-1.45%)
Jun 27, 2023 41.79 42.43 41.40 42.16 1,854,402 +0.58(+1.40%)
Jun 26, 2023 42.04 42.64 41.55 41.57 2,621,506 -0.11(-0.26%)
Jun 23, 2023 41.09 41.91 40.69 41.68 3,356,623 -0.01(-0.02%)
Jun 22, 2023 42.04 42.25 41.30 41.69 2,770,703 -0.29(-0.69%)
Jun 21, 2023 42.09 42.36 41.80 41.98 2,240,695 -0.24(-0.58%)
Jun 20, 2023 41.80 42.33 41.58 42.22 2,642,823 +0.10(+0.23%)
Jun 16, 2023 42.50 42.69 41.91 42.13 3,745,577 -0.07(-0.16%)
Jun 15, 2023 42.28 42.56 42.03 42.19 2,358,747 -0.21(-0.50%)
Jun 14, 2023 42.30 43.05 41.97 42.41 2,561,727 +0.38(+0.90%)
Jun 13, 2023 42.03 42.66 41.89 42.03 2,056,049 +0.07(+0.16%)
Jun 12, 2023 41.67 42.23 41.38 41.96 2,431,595 +0.50(+1.19%)
Jun 09, 2023 41.34 41.83 41.22 41.47 1,663,964 +0.15(+0.35%)
Jun 08, 2023 41.47 41.66 41.02 41.32 2,477,267 -0.45(-1.07%)
Jun 07, 2023 40.76 42.08 40.76 41.77 3,112,969 +1.05(+2.58%)
Jun 06, 2023 39.74 41.11 39.65 40.72 2,604,834 +0.73(+1.83%)
Jun 05, 2023 40.68 40.99 39.77 39.98 2,929,792 -0.92(-2.24%)
Jun 02, 2023 39.39 40.92 39.24 40.90 3,757,891 +2.58(+6.72%)
Jun 01, 2023 38.34 38.57 37.73 38.32 3,661,623 -0.28(-0.72%)
May 31, 2023 38.73 38.84 37.52 38.60 5,404,398 -0.54(-1.38%)
May 30, 2023 40.32 40.61 39.03 39.14 3,356,491 -1.07(-2.66%)
May 26, 2023 39.30 40.41 39.24 40.21 2,209,152 +0.95(+2.43%)
May 25, 2023 39.55 40.07 39.06 39.26 3,040,810 -0.20(-0.51%)
May 24, 2023 40.50 40.50 39.29 39.46 3,487,368 -0.99(-2.46%)
May 23, 2023 40.30 41.43 40.11 40.46 3,316,908 -0.23(-0.57%)
May 22, 2023 41.07 41.47 40.64 40.69 4,746,582 -0.79(-1.91%)
May 19, 2023 42.17 42.26 40.83 41.48 4,847,405 -1.09(-2.56%)
May 18, 2023 42.16 42.81 42.00 42.57 3,433,967 +0.66(+1.57%)
May 17, 2023 40.65 42.09 40.59 41.91 4,852,752 +1.49(+3.67%)
May 16, 2023 41.13 41.36 40.10 40.43 3,998,865 -1.10(-2.65%)
May 15, 2023 40.51 41.81 40.32 41.53 6,368,497 +1.80(+4.54%)
May 12, 2023 39.00 39.80 38.70 39.72 3,938,118 +0.94(+2.41%)
May 11, 2023 37.86 39.70 37.29 38.79 10,538,760 +2.96(+8.27%)
May 10, 2023 37.45 37.45 35.51 35.83 6,822,341 -1.11(-3.00%)
May 09, 2023 36.38 37.10 36.05 36.93 4,239,096 -0.15(-0.42%)
May 08, 2023 37.81 38.05 36.83 37.09 2,974,488 -0.50(-1.33%)
May 05, 2023 37.52 37.73 36.83 37.59 2,871,901 +0.87(+2.36%)
May 04, 2023 37.25 37.55 36.66 36.72 2,836,902 -0.86(-2.28%)
May 03, 2023 38.06 38.40 37.56 37.58 2,576,371 -0.79(-2.06%)
May 02, 2023 38.84 38.84 37.56 38.37 2,560,532 -0.83(-2.12%)
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.