Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.38 58.87 58.29 58.59 5,511,335 +0.66(+1.13%)
Jul 28, 2023 57.81 58.31 57.62 57.94 4,105,280 +0.13(+0.23%)
Jul 27, 2023 58.56 58.83 57.69 57.80 7,728,053 -1.73(-2.91%)
Jul 26, 2023 59.25 59.69 59.16 59.54 4,716,313 -0.39(-0.65%)
Jul 25, 2023 59.58 60.12 59.23 59.92 5,149,509 -0.33(-0.55%)
Jul 24, 2023 59.79 60.55 59.76 60.26 6,057,109 +0.39(+0.65%)
Jul 21, 2023 59.73 59.88 59.50 59.87 4,654,464 +0.35(+0.59%)
Jul 20, 2023 59.28 59.59 59.09 59.52 3,892,858 +0.83(+1.41%)
Jul 19, 2023 58.43 58.85 58.37 58.69 4,296,808 +0.66(+1.13%)
Jul 18, 2023 57.87 58.41 57.78 58.03 5,291,238 +0.22(+0.38%)
Jul 17, 2023 58.20 58.30 57.81 57.81 5,600,606 +0.12(+0.21%)
Jul 14, 2023 59.23 59.23 57.63 57.69 6,753,686 -1.36(-2.30%)
Jul 13, 2023 59.24 59.52 58.87 59.05 5,304,348 +0.30(+0.52%)
Jul 12, 2023 59.01 59.23 58.57 58.75 5,141,297 +0.87(+1.51%)
Jul 11, 2023 57.23 57.89 57.23 57.87 4,513,037 +0.90(+1.59%)
Jul 10, 2023 56.82 57.32 56.77 56.97 3,586,157 +0.26(+0.45%)
Jul 07, 2023 55.72 56.97 55.69 56.71 5,051,762 +1.06(+1.91%)
Jul 06, 2023 55.98 56.16 55.28 55.65 4,710,544 -1.26(-2.22%)
Jul 05, 2023 57.69 57.74 56.79 56.91 4,823,252 -0.95(-1.64%)
Jul 03, 2023 58.24 58.29 57.73 57.86 3,283,614 +0.46(+0.80%)
Jun 30, 2023 57.35 57.59 57.06 57.41 4,690,025 +0.50(+0.89%)
Jun 29, 2023 56.66 57.03 56.51 56.90 4,048,091 +0.20(+0.35%)
Jun 28, 2023 56.42 56.81 55.96 56.70 3,892,776 -0.29(-0.50%)
Jun 27, 2023 57.15 57.21 56.73 56.99 3,638,701 -0.25(-0.43%)
Jun 26, 2023 57.16 57.56 57.13 57.23 3,234,020 +0.57(+1.01%)
Jun 23, 2023 56.78 57.22 56.60 56.66 4,650,964 -0.47(-0.82%)
Jun 22, 2023 57.30 57.49 57.10 57.13 3,732,463 -0.63(-1.09%)
Jun 21, 2023 57.11 58.16 57.07 57.76 5,117,027 +0.40(+0.70%)
Jun 20, 2023 57.36 57.41 56.64 57.36 4,885,559 -0.02(-0.03%)
Jun 16, 2023 57.61 57.96 57.25 57.38 6,742,689 -0.31(-0.54%)
Jun 15, 2023 56.95 58.08 56.87 57.69 8,720,270 +1.26(+2.22%)
Jun 14, 2023 56.64 57.03 56.06 56.44 7,881,423 +0.92(+1.66%)
Jun 13, 2023 55.51 56.19 55.41 55.51 5,714,601 +0.54(+0.99%)
Jun 12, 2023 55.15 55.52 54.71 54.97 5,175,753 -0.58(-1.04%)
Jun 09, 2023 55.39 55.87 55.13 55.55 3,884,731 -0.39(-0.70%)
Jun 08, 2023 55.53 56.09 55.20 55.94 6,484,838 +0.61(+1.10%)
Jun 07, 2023 54.61 55.44 54.60 55.33 6,980,311 +0.48(+0.87%)
Jun 06, 2023 53.58 54.89 53.54 54.86 5,732,307 -0.01(-0.02%)
Jun 05, 2023 55.48 55.54 54.73 54.87 5,291,907 -0.52(-0.94%)
Jun 02, 2023 55.01 55.57 54.92 55.39 4,700,654 +1.11(+2.05%)
Jun 01, 2023 53.41 54.58 53.27 54.28 4,646,924 +1.04(+1.95%)
May 31, 2023 53.26 53.55 53.03 53.24 6,477,495 -1.42(-2.59%)
May 30, 2023 54.67 55.09 54.40 54.66 3,516,785 -1.23(-2.19%)
May 26, 2023 55.87 56.02 55.56 55.88 3,627,674 +0.37(+0.67%)
May 25, 2023 55.58 55.71 55.09 55.51 5,470,066 -1.09(-1.93%)
May 24, 2023 56.98 57.08 56.37 56.61 4,825,492 -0.78(-1.36%)
May 23, 2023 57.40 57.78 57.13 57.39 3,435,165 +0.31(+0.55%)
May 22, 2023 57.16 57.46 57.03 57.07 3,117,724 -0.37(-0.65%)
May 19, 2023 57.76 57.95 57.32 57.44 3,802,485 +0.34(+0.60%)
May 18, 2023 57.45 57.46 56.64 57.10 5,968,452 -0.15(-0.26%)
May 17, 2023 56.90 57.41 56.50 57.25 4,016,417 +0.83(+1.47%)
May 16, 2023 56.82 57.19 56.37 56.42 3,766,395 -0.95(-1.66%)
May 15, 2023 57.05 57.59 56.88 57.37 2,857,589 +0.53(+0.93%)
May 12, 2023 57.22 57.51 56.64 56.84 3,193,614 +0.02(+0.03%)
May 11, 2023 56.36 56.90 56.05 56.82 3,400,443 -0.62(-1.08%)
May 10, 2023 57.97 58.00 57.10 57.45 3,895,517 +0.15(+0.26%)
May 09, 2023 56.47 57.57 56.34 57.30 4,173,023 -0.02(-0.03%)
May 08, 2023 58.28 58.37 57.23 57.31 4,375,014 -0.25(-0.44%)
May 05, 2023 56.96 57.81 56.95 57.57 5,264,324 +1.69(+3.02%)
May 04, 2023 55.87 56.65 55.65 55.88 7,599,378 +0.77(+1.40%)
May 03, 2023 55.02 55.65 54.86 55.11 6,431,282 -0.69(-1.23%)
May 02, 2023 57.03 57.05 55.21 55.80 8,929,304 -2.01(-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.