Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 76.74 77.94 75.74 77.14 437,501 +0.79(+1.03%)
Jul 28, 2023 78.34 78.90 76.15 76.35 465,130 -1.45(-1.86%)
Jul 27, 2023 76.70 78.00 76.22 77.80 427,535 +1.84(+2.42%)
Jul 26, 2023 74.63 76.52 74.15 75.96 321,349 +1.69(+2.28%)
Jul 25, 2023 73.04 75.00 73.04 74.27 1,101,719 +1.24(+1.70%)
Jul 24, 2023 74.29 75.26 72.99 73.03 656,644 -1.83(-2.44%)
Jul 21, 2023 76.71 76.95 74.75 74.86 866,040 -1.25(-1.64%)
Jul 20, 2023 77.14 77.67 75.88 76.11 551,036 -1.28(-1.65%)
Jul 19, 2023 79.64 80.28 76.67 77.39 326,276 -1.37(-1.74%)
Jul 18, 2023 78.70 79.31 77.44 78.76 376,135 +0.52(+0.66%)
Jul 17, 2023 78.42 78.73 76.79 78.24 605,716 -0.85(-1.07%)
Jul 14, 2023 75.00 79.89 75.00 79.09 1,677,516 +7.45(+10.40%)
Jul 13, 2023 71.72 72.11 70.94 71.64 339,187 -0.33(-0.46%)
Jul 12, 2023 71.84 73.38 71.15 71.97 452,705 +0.74(+1.04%)
Jul 11, 2023 70.93 71.61 70.58 71.23 392,261 +0.48(+0.68%)
Jul 10, 2023 70.48 71.45 70.07 70.75 375,141 +1.52(+2.20%)
Jul 07, 2023 69.58 70.33 68.25 69.23 320,479 -0.02(-0.03%)
Jul 06, 2023 69.10 69.46 68.36 69.25 233,583 -0.42(-0.60%)
Jul 05, 2023 69.64 70.16 68.78 69.67 292,952 -0.02(-0.03%)
Jul 03, 2023 70.70 70.99 68.85 69.69 229,960 -1.52(-2.13%)
Jun 30, 2023 71.36 71.75 70.49 71.21 306,613 +0.40(+0.56%)
Jun 29, 2023 69.81 71.86 69.30 70.81 536,810 +0.47(+0.67%)
Jun 28, 2023 69.49 70.58 69.07 70.34 541,076 +0.82(+1.18%)
Jun 27, 2023 68.86 69.82 68.63 69.52 393,537 +0.73(+1.06%)
Jun 26, 2023 68.25 68.90 67.44 68.79 440,851 +1.32(+1.96%)
Jun 23, 2023 66.34 68.34 66.06 67.47 729,315 +0.34(+0.51%)
Jun 22, 2023 64.84 67.93 64.41 67.13 341,104 +2.22(+3.42%)
Jun 21, 2023 66.37 66.52 64.78 64.91 409,520 -1.68(-2.52%)
Jun 20, 2023 67.33 67.76 66.55 66.59 449,827 -1.13(-1.67%)
Jun 16, 2023 69.31 69.31 66.81 67.72 1,113,583 +0.23(+0.34%)
Jun 15, 2023 66.94 68.44 66.44 67.49 608,529 +0.63(+0.94%)
Jun 14, 2023 67.96 68.29 65.69 66.86 654,366 +0.30(+0.45%)
Jun 13, 2023 66.75 67.19 65.93 66.56 417,615 -0.37(-0.55%)
Jun 12, 2023 67.50 68.33 66.70 66.93 323,135 -0.42(-0.62%)
Jun 09, 2023 68.07 68.90 66.25 67.35 740,738 -0.91(-1.33%)
Jun 08, 2023 66.12 70.05 65.52 68.26 809,625 +1.71(+2.57%)
Jun 07, 2023 67.05 68.67 65.57 66.55 911,037 +1.73(+2.67%)
Jun 06, 2023 62.35 65.21 61.80 64.82 759,432 +2.21(+3.53%)
Jun 05, 2023 62.17 63.17 61.69 62.61 591,476 +0.49(+0.79%)
Jun 02, 2023 59.64 63.61 58.88 62.12 1,627,673 +3.29(+5.59%)
Jun 01, 2023 56.96 58.83 56.53 58.83 291,377 +1.81(+3.17%)
May 31, 2023 55.95 57.27 55.35 57.02 629,599 +1.39(+2.50%)
May 30, 2023 54.90 55.98 54.38 55.63 298,947 +0.78(+1.42%)
May 26, 2023 55.31 55.84 54.76 54.85 248,702 -0.38(-0.69%)
May 25, 2023 56.43 56.43 54.84 55.23 415,976 -1.43(-2.52%)
May 24, 2023 57.89 57.98 56.61 56.66 309,905 -1.60(-2.75%)
May 23, 2023 58.88 60.09 57.64 58.26 467,766 -1.04(-1.75%)
May 22, 2023 58.66 59.76 58.66 59.30 384,111 +0.61(+1.04%)
May 19, 2023 60.46 61.01 58.57 58.69 443,679 -1.28(-2.13%)
May 18, 2023 59.15 61.00 58.11 59.97 576,346 +0.30(+0.50%)
May 17, 2023 60.35 60.54 59.05 59.67 268,335 -0.23(-0.38%)
May 16, 2023 59.64 60.05 58.90 59.90 251,691 -0.01(-0.02%)
May 15, 2023 58.80 60.27 58.40 59.91 467,826 +1.10(+1.87%)
May 12, 2023 59.20 59.44 58.37 58.81 315,148 -0.09(-0.15%)
May 11, 2023 58.47 59.24 58.10 58.90 266,051 -0.27(-0.46%)
May 10, 2023 58.35 59.64 58.28 59.17 458,283 +1.58(+2.74%)
May 09, 2023 58.28 58.60 57.08 57.59 595,949 -1.07(-1.82%)
May 08, 2023 54.63 58.89 54.59 58.66 1,177,520 +4.17(+7.65%)
May 05, 2023 50.75 54.49 50.65 54.49 967,316 +3.92(+7.75%)
May 04, 2023 50.60 51.85 49.19 50.57 734,782 +4.11(+8.85%)
May 03, 2023 45.69 47.28 45.47 46.46 315,387 +1.02(+2.24%)
May 02, 2023 47.06 47.19 45.38 45.44 322,863 -1.96(-4.14%)
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.