Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 54.07 54.43 53.85 54.13 286,146 +0.21(+0.38%)
Jul 28, 2023 54.40 54.69 53.58 53.92 231,204 -0.08(-0.14%)
Jul 27, 2023 55.01 55.03 53.89 54.00 359,421 -1.07(-1.93%)
Jul 26, 2023 54.77 55.47 54.75 55.06 367,392 +0.37(+0.67%)
Jul 25, 2023 55.05 55.08 54.40 54.69 256,166 -0.47(-0.85%)
Jul 24, 2023 55.02 55.57 54.66 55.16 174,738 +0.11(+0.21%)
Jul 21, 2023 55.73 55.81 54.91 55.05 289,459 -0.57(-1.02%)
Jul 20, 2023 54.71 55.65 54.33 55.62 258,630 +1.08(+1.99%)
Jul 19, 2023 54.31 55.03 54.00 54.53 268,889 +0.24(+0.43%)
Jul 18, 2023 54.61 55.16 53.75 54.30 198,445 -0.30(-0.55%)
Jul 17, 2023 54.34 54.87 53.95 54.60 317,296 +0.01(+0.02%)
Jul 14, 2023 54.61 54.91 54.17 54.59 218,706 -0.37(-0.67%)
Jul 13, 2023 54.01 54.97 54.01 54.96 254,474 +0.96(+1.78%)
Jul 12, 2023 54.34 54.52 53.92 54.00 525,527 +0.02(+0.03%)
Jul 11, 2023 53.21 54.03 53.06 53.98 259,883 +0.78(+1.47%)
Jul 10, 2023 53.35 54.23 52.93 53.19 374,201 -0.14(-0.27%)
Jul 07, 2023 54.16 54.45 53.30 53.34 329,675 -1.00(-1.84%)
Jul 06, 2023 54.61 54.65 54.05 54.34 186,710 -0.58(-1.05%)
Jul 05, 2023 54.54 55.45 54.28 54.91 209,001 -0.18(-0.32%)
Jul 03, 2023 54.34 55.40 54.34 55.09 116,114 +0.45(+0.83%)
Jun 30, 2023 54.64 54.99 54.28 54.64 226,819 +0.18(+0.33%)
Jun 29, 2023 53.51 54.69 53.47 54.46 237,750 +0.70(+1.30%)
Jun 28, 2023 54.68 54.68 53.42 53.76 402,039 -0.76(-1.40%)
Jun 27, 2023 54.71 55.50 54.48 54.52 459,022 -1.20(-2.15%)
Jun 26, 2023 55.21 56.04 54.92 55.72 255,847 +0.84(+1.53%)
Jun 23, 2023 55.63 56.50 54.73 54.88 628,343 -0.92(-1.66%)
Jun 22, 2023 56.55 56.81 55.64 55.81 310,229 -0.73(-1.28%)
Jun 21, 2023 56.11 56.81 55.65 56.53 248,242 +0.08(+0.13%)
Jun 20, 2023 56.91 56.93 56.13 56.46 327,477 -0.59(-1.04%)
Jun 16, 2023 57.17 57.70 56.74 57.05 865,350 +0.22(+0.38%)
Jun 15, 2023 56.62 57.02 56.29 56.83 419,759 +0.15(+0.27%)
Jun 14, 2023 57.37 57.57 56.59 56.68 329,755 -0.70(-1.22%)
Jun 13, 2023 57.02 57.86 56.69 57.38 241,022 +0.18(+0.31%)
Jun 12, 2023 57.57 57.78 56.85 57.20 213,539 -0.67(-1.16%)
Jun 09, 2023 58.44 58.44 57.46 57.87 237,299 -0.53(-0.90%)
Jun 08, 2023 59.17 59.17 58.00 58.40 229,120 -0.57(-0.97%)
Jun 07, 2023 57.80 59.32 57.22 58.97 265,379 +1.46(+2.54%)
Jun 06, 2023 56.58 58.17 56.22 57.51 262,616 +1.03(+1.82%)
Jun 05, 2023 57.06 57.34 56.24 56.48 255,268 -1.13(-1.96%)
Jun 02, 2023 54.38 57.64 54.33 57.62 460,257 +3.03(+5.54%)
Jun 01, 2023 56.26 56.38 54.50 54.59 754,356 -1.56(-2.77%)
May 31, 2023 56.61 56.91 56.09 56.14 367,123 -0.35(-0.62%)
May 30, 2023 56.75 57.10 56.35 56.49 160,423 -0.30(-0.53%)
May 26, 2023 56.62 56.89 56.04 56.80 122,180 +0.18(+0.32%)
May 25, 2023 57.47 57.47 56.06 56.62 142,077 -0.91(-1.59%)
May 24, 2023 58.33 58.52 57.48 57.53 187,833 -0.87(-1.48%)
May 23, 2023 58.44 59.24 58.37 58.40 190,053 -0.20(-0.34%)
May 22, 2023 58.41 58.69 57.97 58.60 166,168 +0.37(+0.63%)
May 19, 2023 58.35 58.65 58.19 58.23 362,822 +0.28(+0.49%)
May 18, 2023 57.55 58.12 57.11 57.94 290,215 -0.08(-0.13%)
May 17, 2023 57.52 58.18 57.05 58.02 267,346 +0.61(+1.07%)
May 16, 2023 58.10 58.10 56.84 57.41 214,862 -0.57(-0.98%)
May 15, 2023 58.70 58.70 57.56 57.97 222,430 -0.40(-0.68%)
May 12, 2023 58.43 58.84 58.22 58.37 169,492 +0.30(+0.52%)
May 11, 2023 58.42 58.72 57.91 58.07 206,168 -0.55(-0.94%)
May 10, 2023 58.73 58.79 58.10 58.62 225,479 +0.36(+0.62%)
May 09, 2023 58.23 58.54 57.81 58.26 228,867 -0.01(-0.02%)
May 08, 2023 58.35 58.60 57.97 58.27 176,340 -0.08(-0.14%)
May 05, 2023 58.34 58.95 58.21 58.35 334,269 -1.04(-1.76%)
May 04, 2023 58.08 59.39 57.51 59.39 319,762 +1.08(+1.85%)
May 03, 2023 58.61 59.16 57.23 58.31 408,386 +0.27(+0.47%)
May 02, 2023 58.88 58.88 57.69 58.04 262,027 -0.90(-1.52%)
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.