Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 45.17 45.61 44.95 45.24 15,147,490 +0.24(+0.53%)
Jul 28, 2023 45.86 45.90 44.70 45.00 21,999,028 -0.45(-0.98%)
Jul 27, 2023 45.18 46.62 45.03 45.45 26,507,440 +0.37(+0.82%)
Jul 26, 2023 44.98 45.32 44.63 45.08 12,919,852 +0.38(+0.85%)
Jul 25, 2023 45.08 45.35 44.67 44.70 15,516,161 -0.54(-1.20%)
Jul 24, 2023 44.59 45.41 44.59 45.24 20,020,622 +0.58(+1.30%)
Jul 21, 2023 45.12 45.18 44.44 44.66 19,228,926 -0.34(-0.76%)
Jul 20, 2023 44.98 45.45 44.83 45.00 18,591,668 -0.10(-0.23%)
Jul 19, 2023 44.69 45.41 44.25 45.10 16,626,675 +0.47(+1.06%)
Jul 18, 2023 44.37 45.24 44.31 44.63 26,003,876 +0.72(+1.64%)
Jul 17, 2023 43.48 44.25 43.40 43.91 19,514,240 +0.48(+1.11%)
Jul 14, 2023 46.02 46.08 43.37 43.42 40,703,248 -1.83(-4.05%)
Jul 13, 2023 45.14 45.42 44.74 45.26 27,615,238 +0.28(+0.63%)
Jul 12, 2023 44.86 45.82 44.82 44.97 18,907,950 +0.81(+1.83%)
Jul 11, 2023 43.47 44.24 43.31 44.17 14,888,926 +0.82(+1.88%)
Jul 10, 2023 43.28 44.03 43.23 43.35 15,165,842 -0.07(-0.15%)
Jul 07, 2023 42.93 43.99 42.91 43.42 13,865,423 +0.34(+0.79%)
Jul 06, 2023 44.14 44.14 42.82 43.07 18,368,608 -1.35(-3.03%)
Jul 05, 2023 44.34 44.66 44.05 44.42 12,488,395 +0.06(+0.13%)
Jul 03, 2023 43.74 44.88 43.68 44.36 10,703,927 +0.66(+1.52%)
Jun 30, 2023 44.40 44.42 43.69 43.70 16,043,642 -0.24(-0.54%)
Jun 29, 2023 43.82 44.41 43.67 43.94 19,848,310 +0.06(+0.13%)
Jun 28, 2023 44.01 44.03 43.49 43.88 14,101,041 -0.16(-0.37%)
Jun 27, 2023 43.85 44.24 43.57 44.04 12,489,633 +0.15(+0.35%)
Jun 26, 2023 43.78 44.32 43.68 43.89 13,961,769 +0.21(+0.48%)
Jun 23, 2023 43.76 43.89 43.51 43.68 13,986,498 -0.58(-1.31%)
Jun 22, 2023 44.82 44.86 44.07 44.26 12,476,368 -0.74(-1.65%)
Jun 21, 2023 45.09 45.41 44.83 45.00 11,115,594 -0.19(-0.42%)
Jun 20, 2023 45.48 45.48 44.68 45.19 13,462,431 -0.55(-1.20%)
Jun 16, 2023 46.36 46.36 45.71 45.74 19,198,808 -0.35(-0.76%)
Jun 15, 2023 45.68 46.12 45.16 46.09 15,722,906 +2.09(+4.75%)
May 08, 2023 44.50 44.75 43.92 44.00 9,227,277 +0.04(+0.09%)
May 05, 2023 43.47 44.14 43.35 43.97 14,101,158 +1.35(+3.16%)
May 04, 2023 42.75 43.09 41.84 42.62 21,710,402 -0.73(-1.69%)
May 03, 2023 43.79 44.23 43.31 43.35 15,337,150 -0.31(-0.72%)
May 02, 2023 44.44 44.67 43.24 43.66 20,488,124 -1.19(-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.