Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 57.88 58.02 57.05 57.49 3,736,086 -0.66(-1.13%)
Jul 28, 2023 58.22 58.42 57.95 58.15 3,069,288 +0.59(+1.03%)
Jul 27, 2023 58.52 58.64 57.50 57.56 3,427,081 -0.61(-1.05%)
Jul 26, 2023 57.88 58.26 57.74 58.17 4,622,658 +0.09(+0.15%)
Jul 25, 2023 58.28 58.77 58.05 58.08 3,756,331 -0.30(-0.51%)
Jul 24, 2023 58.25 58.43 57.86 58.38 4,062,582 +0.28(+0.48%)
Jul 21, 2023 57.91 58.44 57.91 58.10 12,635,950 +0.52(+0.90%)
Jul 20, 2023 57.21 57.76 57.08 57.58 4,900,562 +0.33(+0.58%)
Jul 19, 2023 56.56 57.47 56.55 57.25 4,205,400 +0.70(+1.24%)
Jul 18, 2023 57.27 57.40 56.00 56.55 5,031,842 -0.74(-1.29%)
Jul 17, 2023 57.06 57.84 57.00 57.29 4,087,893 -0.02(-0.03%)
Jul 14, 2023 56.72 57.38 56.59 57.31 3,070,150 +0.57(+1.00%)
Jul 13, 2023 56.24 56.85 56.24 56.74 3,023,316 +0.53(+0.94%)
Jul 12, 2023 56.00 56.49 55.71 56.21 5,528,030 +0.68(+1.22%)
Jul 11, 2023 56.33 56.52 55.28 55.53 5,329,434 -0.85(-1.51%)
Jul 10, 2023 56.15 57.01 56.07 56.38 4,246,414 +0.51(+0.91%)
Jul 07, 2023 56.60 56.67 55.80 55.87 5,366,199 -0.74(-1.31%)
Jul 06, 2023 56.55 57.02 56.51 56.61 5,591,516 -0.36(-0.63%)
Jul 05, 2023 57.02 57.33 56.70 56.97 4,582,468 +0.02(+0.04%)
Jul 03, 2023 57.00 57.12 56.49 56.95 2,650,836 -0.49(-0.85%)
Jun 30, 2023 57.88 58.00 57.23 57.44 4,124,592 +0.02(+0.03%)
Jun 29, 2023 57.00 57.92 56.81 57.42 4,354,821 +0.27(+0.47%)
Jun 28, 2023 57.97 58.01 57.02 57.15 4,188,979 -0.98(-1.69%)
Jun 27, 2023 57.89 58.37 57.64 58.13 3,154,699 +0.42(+0.73%)
Jun 26, 2023 58.90 58.98 57.67 57.71 5,482,896 -1.40(-2.37%)
Jun 23, 2023 59.80 60.03 58.76 59.11 6,854,313 -0.58(-0.97%)
Jun 22, 2023 58.70 59.80 58.69 59.69 2,906,965 +1.28(+2.19%)
Jun 21, 2023 58.36 58.83 57.94 58.41 2,840,025 +0.05(+0.09%)
Jun 20, 2023 58.60 58.98 58.23 58.36 2,895,091 -0.09(-0.15%)
Jun 16, 2023 59.04 59.37 58.36 58.45 7,692,326 -0.35(-0.60%)
Jun 15, 2023 58.64 58.97 58.31 58.80 3,789,662 +0.32(+0.55%)
Jun 14, 2023 58.33 58.56 57.89 58.48 2,982,289 +0.30(+0.52%)
Jun 13, 2023 58.16 58.31 57.85 58.18 2,711,251 +0.27(+0.47%)
Jun 12, 2023 57.39 58.00 56.88 57.91 4,068,875 +0.66(+1.15%)
Jun 09, 2023 57.33 57.55 57.01 57.25 4,358,619 -0.28(-0.49%)
Jun 08, 2023 56.61 57.59 56.49 57.53 3,208,215 +0.63(+1.11%)
Jun 07, 2023 58.00 58.32 56.88 56.90 5,506,702 -1.43(-2.45%)
Jun 06, 2023 59.21 59.37 58.07 58.33 3,153,748 -0.93(-1.57%)
Jun 05, 2023 59.48 59.80 59.05 59.26 3,138,060 -0.22(-0.37%)
Jun 02, 2023 59.02 59.81 59.02 59.48 4,241,052 +0.12(+0.20%)
Jun 01, 2023 58.57 59.55 58.56 59.36 4,084,695 +0.74(+1.26%)
May 31, 2023 58.13 58.73 57.82 58.62 7,211,296 +0.87(+1.51%)
May 30, 2023 57.55 57.88 57.32 57.75 3,859,889 +0.14(+0.24%)
May 26, 2023 57.33 57.87 57.15 57.61 3,596,704 +0.28(+0.49%)
May 25, 2023 57.21 57.59 56.81 57.33 4,282,312 -0.24(-0.42%)
May 24, 2023 57.85 57.91 57.48 57.57 4,350,217 -0.37(-0.64%)
May 23, 2023 59.05 59.05 57.67 57.94 5,003,330 -1.18(-2.00%)
May 22, 2023 60.00 60.23 59.05 59.12 3,979,839 -0.56(-0.94%)
May 19, 2023 60.24 60.25 59.31 59.68 6,874,866 -0.17(-0.28%)
May 18, 2023 59.43 59.92 59.27 59.85 3,532,418 +0.20(+0.34%)
May 17, 2023 59.77 59.90 59.09 59.65 4,241,482 -0.29(-0.48%)
May 16, 2023 59.69 60.12 59.23 59.94 3,015,181 +0.22(+0.37%)
May 15, 2023 59.33 59.87 59.08 59.72 2,739,817 +0.18(+0.30%)
May 12, 2023 59.20 59.70 59.20 59.54 4,105,656 +0.26(+0.44%)
May 11, 2023 59.26 59.31 58.62 59.28 3,718,161 +0.17(+0.29%)
May 10, 2023 58.72 59.41 58.48 59.11 4,261,161 +0.42(+0.72%)
May 09, 2023 58.97 59.62 58.45 58.69 5,573,773 -0.38(-0.64%)
May 08, 2023 59.41 59.41 57.80 59.07 5,761,440 -0.64(-1.07%)
May 05, 2023 59.25 60.47 59.08 59.71 8,246,371 +1.92(+3.32%)
May 04, 2023 58.58 58.73 57.61 57.79 7,627,640 -0.57(-0.97%)
May 03, 2023 57.78 58.80 57.55 58.36 6,350,129 +0.82(+1.43%)
May 02, 2023 56.84 57.67 56.39 57.54 4,374,245 +0.70(+1.23%)
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.