Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 46.00 46.45 45.78 46.07 14,873,919 +0.24(+0.53%)
Jul 28, 2023 46.71 46.75 45.52 45.83 21,601,714 -0.45(-0.98%)
Jul 27, 2023 46.01 47.48 45.86 46.28 26,028,702 +0.38(+0.82%)
Jul 26, 2023 45.81 46.15 45.45 45.91 12,686,513 +0.39(+0.85%)
Jul 25, 2023 45.91 46.18 45.49 45.52 15,235,931 -0.55(-1.20%)
Jul 24, 2023 45.41 46.24 45.41 46.07 19,659,040 +0.59(+1.30%)
Jul 21, 2023 45.95 46.01 45.25 45.48 18,881,642 -0.35(-0.76%)
Jul 20, 2023 45.81 46.28 45.65 45.83 18,255,894 -0.11(-0.23%)
Jul 19, 2023 45.51 46.24 45.06 45.93 16,326,389 +0.48(+1.06%)
Jul 18, 2023 45.19 46.07 45.12 45.45 25,534,232 +0.73(+1.64%)
Jul 17, 2023 44.28 45.06 44.19 44.72 19,161,804 +0.49(+1.11%)
Jul 14, 2023 46.86 46.93 44.17 44.22 39,968,124 -1.87(-4.05%)
Jul 13, 2023 45.97 46.25 45.57 46.09 27,116,494 +0.29(+0.63%)
Jul 12, 2023 45.68 46.66 45.64 45.80 18,566,464 +0.82(+1.83%)
Jul 11, 2023 44.27 45.05 44.11 44.98 14,620,025 +0.83(+1.88%)
Jul 10, 2023 44.08 44.84 44.02 44.15 14,891,939 -0.07(-0.15%)
Jul 07, 2023 43.72 44.80 43.70 44.21 13,615,007 +0.35(+0.79%)
Jul 06, 2023 44.95 44.95 43.60 43.87 18,036,860 -1.37(-3.03%)
Jul 05, 2023 45.15 45.48 44.86 45.24 12,262,848 +0.06(+0.13%)
Jul 03, 2023 44.54 45.71 44.48 45.18 10,510,609 +0.68(+1.52%)
Jun 30, 2023 45.22 45.24 44.49 44.50 15,753,886 -0.24(-0.54%)
Jun 29, 2023 44.63 45.22 44.47 44.75 19,489,838 +0.06(+0.13%)
Jun 28, 2023 44.82 44.84 44.29 44.69 13,846,369 -0.16(-0.37%)
Jun 27, 2023 44.66 45.05 44.37 44.85 12,264,064 +0.15(+0.35%)
Jun 26, 2023 44.58 45.13 44.48 44.70 13,709,612 +0.21(+0.48%)
Jun 23, 2023 44.56 44.70 44.31 44.48 13,733,894 -0.59(-1.31%)
Jun 22, 2023 45.64 45.68 44.88 45.07 12,251,039 -0.75(-1.65%)
Jun 21, 2023 45.92 46.25 45.65 45.83 10,914,841 -0.19(-0.42%)
Jun 20, 2023 46.31 46.31 45.50 46.02 13,219,292 -0.56(-1.20%)
Jun 16, 2023 47.21 47.21 46.55 46.58 18,852,066 -0.36(-0.76%)
Jun 15, 2023 46.52 46.97 45.99 46.94 15,438,943 +2.13(+4.75%)
May 08, 2023 45.32 45.58 44.73 44.81 9,060,627 +0.04(+0.09%)
May 05, 2023 44.27 44.95 44.15 44.77 13,846,484 +1.37(+3.16%)
May 04, 2023 43.54 43.89 42.61 43.40 21,318,300 -0.74(-1.69%)
May 03, 2023 44.59 45.05 44.11 44.15 15,060,153 -0.32(-0.72%)
May 02, 2023 45.26 45.49 44.04 44.47 20,118,098 -1.21(-2.65%)
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.