Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 61.83 62.02 60.39 60.90 1,496,000 -0.61(-1.00%)
Jul 28, 2023 61.42 62.14 61.03 61.52 924,573 +0.40(+0.65%)
Jul 27, 2023 62.01 62.69 60.22 61.12 1,998,034 -1.79(-2.85%)
Jul 26, 2023 63.12 63.41 62.59 62.91 900,815 -0.34(-0.53%)
Jul 25, 2023 62.43 63.35 62.12 63.25 998,407 +0.40(+0.63%)
Jul 24, 2023 63.88 64.95 62.83 62.85 849,873 -0.15(-0.24%)
Jul 21, 2023 63.98 64.18 63.00 63.00 1,050,374 -0.71(-1.12%)
Jul 20, 2023 63.58 64.07 63.19 63.72 1,461,673 +0.52(+0.81%)
Jul 19, 2023 64.73 64.94 62.22 63.20 2,066,371 -1.57(-2.43%)
Jul 18, 2023 64.54 65.24 64.25 64.78 794,079 +0.19(+0.29%)
Jul 17, 2023 63.64 64.76 63.53 64.59 729,435 +1.02(+1.60%)
Jul 14, 2023 64.05 64.09 63.20 63.57 778,906 -0.58(-0.91%)
Jul 13, 2023 64.22 64.42 63.93 64.15 419,529 +0.22(+0.34%)
Jul 12, 2023 64.99 65.15 63.90 63.93 879,032 -0.39(-0.60%)
Jul 11, 2023 63.36 64.34 63.19 64.32 1,524,552 +1.10(+1.74%)
Jul 10, 2023 63.25 64.00 63.12 63.22 1,113,884 -0.20(-0.31%)
Jul 07, 2023 62.98 64.17 62.98 63.42 1,225,790 +0.21(+0.33%)
Jul 06, 2023 63.31 63.62 62.78 63.21 1,799,454 -0.61(-0.96%)
Jul 05, 2023 64.56 64.74 63.70 63.83 834,386 -1.23(-1.89%)
Jul 03, 2023 64.28 65.13 64.07 65.05 472,907 +0.61(+0.95%)
Jun 30, 2023 64.04 64.81 64.04 64.44 1,774,543 +0.78(+1.23%)
Jun 29, 2023 62.80 63.68 62.76 63.66 1,102,637 +0.86(+1.37%)
Jun 28, 2023 63.73 63.73 62.72 62.80 848,530 -0.80(-1.26%)
Jun 27, 2023 62.60 63.73 62.60 63.60 1,910,286 +1.02(+1.63%)
Jun 26, 2023 61.97 62.95 61.66 62.58 800,615 +0.55(+0.89%)
Jun 23, 2023 63.39 63.55 61.93 62.02 2,763,702 -1.82(-2.85%)
Jun 22, 2023 64.58 64.59 63.79 63.84 980,877 -0.82(-1.27%)
Jun 21, 2023 64.12 64.71 63.81 64.67 1,562,417 +0.39(+0.60%)
Jun 20, 2023 64.70 64.97 64.10 64.28 1,732,168 -0.66(-1.02%)
Jun 16, 2023 64.58 64.99 64.39 64.94 1,880,980 +0.68(+1.06%)
Jun 15, 2023 64.19 64.36 63.70 64.26 1,388,632 +0.15(+0.23%)
Jun 14, 2023 64.04 64.60 63.83 64.11 2,865,281 +0.05(+0.09%)
Jun 13, 2023 63.24 64.41 63.24 64.06 2,058,802 +0.82(+1.30%)
Jun 12, 2023 62.95 63.49 62.63 63.24 1,291,788 +0.45(+0.72%)
Jun 09, 2023 62.38 63.06 62.28 62.78 1,492,484 +0.41(+0.65%)
Jun 08, 2023 61.41 62.69 61.33 62.38 2,727,596 +0.94(+1.53%)
Jun 07, 2023 61.16 61.95 60.55 61.44 3,148,177 +0.22(+0.36%)
Jun 06, 2023 61.26 61.70 60.80 61.22 2,540,417 -0.04(-0.06%)
Jun 05, 2023 60.65 61.32 59.74 61.26 2,442,587 +0.35(+0.57%)
Jun 02, 2023 59.15 61.14 58.98 60.91 2,715,099 +2.15(+3.67%)
Jun 01, 2023 58.27 58.77 58.19 58.76 2,170,644 +0.43(+0.73%)
May 31, 2023 57.79 58.67 57.59 58.34 1,428,061 +0.21(+0.36%)
May 30, 2023 58.04 58.49 57.62 58.13 974,723 +0.43(+0.75%)
May 26, 2023 57.35 57.97 57.21 57.69 853,257 +0.53(+0.93%)
May 25, 2023 57.04 57.28 56.09 57.16 1,150,920 +0.04(+0.07%)
May 24, 2023 58.03 58.12 57.04 57.12 1,040,493 -0.98(-1.68%)
May 23, 2023 57.87 58.58 57.74 58.10 856,483 -0.14(-0.24%)
May 22, 2023 58.03 58.42 57.69 58.24 888,710 +0.05(+0.08%)
May 19, 2023 58.74 58.93 57.77 58.19 880,968 -0.16(-0.27%)
May 18, 2023 58.18 58.85 57.85 58.34 1,288,116 +0.15(+0.25%)
May 17, 2023 57.98 58.50 57.89 58.20 943,645 +0.38(+0.65%)
May 16, 2023 58.33 58.50 57.58 57.82 1,364,292 -0.68(-1.17%)
May 15, 2023 58.54 58.90 58.33 58.50 867,096 +0.01(+0.02%)
May 12, 2023 58.77 59.26 58.14 58.49 652,565 +0.07(+0.12%)
May 11, 2023 58.32 58.96 58.32 58.42 852,004 -0.20(-0.34%)
May 10, 2023 58.29 58.97 58.08 58.62 853,331 +0.53(+0.92%)
May 09, 2023 58.04 58.47 57.43 58.09 1,744,639 +0.43(+0.75%)
May 08, 2023 58.07 58.40 57.34 57.65 1,063,005 -0.23(-0.39%)
May 05, 2023 57.36 58.28 57.29 57.88 1,354,377 +0.88(+1.54%)
May 04, 2023 57.46 57.65 56.43 57.00 1,188,656 -0.86(-1.49%)
May 03, 2023 58.58 58.96 57.74 57.86 1,299,450 -0.51(-0.88%)
May 02, 2023 58.54 58.54 56.60 58.37 1,686,825 -0.10(-0.17%)
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.