Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 61.05 61.53 59.76 61.47 1,071,710 +0.33(+0.54%)
Jun 20, 2024 60.20 61.83 59.98 61.14 1,057,751 +1.03(+1.71%)
Jun 18, 2024 60.12 60.40 58.91 60.11 899,437 +0.01(+0.02%)
Jun 17, 2024 59.55 61.11 59.16 60.10 748,033 +0.43(+0.72%)
Jun 14, 2024 59.23 61.04 58.98 59.67 818,381 -0.28(-0.47%)
Jun 13, 2024 60.00 60.39 59.34 59.95 965,575 +1.16(+1.97%)
Jun 12, 2024 58.69 60.60 58.44 58.79 1,167,818 -0.35(-0.59%)
Jun 11, 2024 58.81 59.72 58.49 59.14 881,213 +0.37(+0.63%)
Jun 10, 2024 57.89 58.91 57.56 58.77 843,937 +0.89(+1.54%)
Jun 07, 2024 58.60 58.70 57.54 57.88 717,436 -0.71(-1.21%)
Jun 06, 2024 59.73 59.77 58.42 58.59 552,097 -0.70(-1.18%)
Jun 05, 2024 58.23 59.40 57.92 59.29 600,737 +1.27(+2.19%)
Jun 04, 2024 58.08 59.48 57.38 58.02 595,359 -0.71(-1.21%)
Jun 03, 2024 57.00 58.85 55.70 58.73 1,481,085 +1.73(+3.04%)
May 31, 2024 56.00 58.67 55.61 57.00 1,852,140 +1.18(+2.11%)
May 30, 2024 57.00 57.65 54.01 55.82 4,801,749 +5.83(+11.66%)
May 29, 2024 48.91 50.63 48.78 49.99 1,432,472 +0.81(+1.65%)
May 28, 2024 48.40 49.49 48.37 49.18 797,407 +1.07(+2.22%)
May 24, 2024 46.64 48.13 46.36 48.11 757,559 +1.82(+3.93%)
May 23, 2024 46.55 46.70 45.95 46.29 233,218 -0.05(-0.11%)
May 22, 2024 47.37 47.88 46.27 46.34 411,014 -1.26(-2.65%)
May 21, 2024 47.86 48.01 47.15 47.60 445,617 -0.41(-0.85%)
May 20, 2024 47.29 48.36 47.29 48.01 503,931 +0.81(+1.72%)
May 17, 2024 46.30 47.76 46.25 47.20 466,917 +1.07(+2.32%)
May 16, 2024 46.94 47.02 45.91 46.13 444,883 -0.85(-1.81%)
May 15, 2024 48.25 48.30 46.70 46.98 485,997 -1.27(-2.63%)
May 14, 2024 48.04 48.70 47.64 48.25 675,274 +0.81(+1.71%)
May 13, 2024 45.47 47.90 45.43 47.44 622,969 +1.95(+4.29%)
May 10, 2024 46.03 46.50 45.34 45.49 250,234 -0.69(-1.49%)
May 09, 2024 44.95 46.88 44.79 46.18 452,497 +1.29(+2.87%)
May 08, 2024 44.52 44.95 44.45 44.89 294,472 +0.15(+0.34%)
May 07, 2024 45.07 45.42 44.44 44.74 375,440 -0.16(-0.36%)
May 06, 2024 44.95 45.24 44.53 44.90 331,869 +0.10(+0.22%)
May 03, 2024 45.26 45.56 44.27 44.80 475,146 +0.19(+0.43%)
May 02, 2024 44.85 45.09 43.98 44.61 320,571 +0.13(+0.29%)
May 01, 2024 44.68 45.44 43.65 44.48 294,867 -0.29(-0.65%)
Apr 30, 2024 44.21 45.16 44.21 44.77 350,000 +0.16(+0.36%)
Apr 29, 2024 45.83 45.88 44.58 44.61 407,515 -0.84(-1.85%)
Apr 26, 2024 45.13 46.12 45.04 45.45 392,830 +0.61(+1.36%)
Apr 25, 2024 44.45 45.59 43.42 44.84 603,364 -0.20(-0.44%)
Apr 24, 2024 44.75 45.48 44.51 45.04 565,992 +0.20(+0.45%)
Apr 23, 2024 43.97 45.13 43.97 44.84 386,116 +0.94(+2.14%)
Apr 22, 2024 42.69 44.81 42.68 43.90 986,017 +1.23(+2.88%)
Apr 19, 2024 42.03 43.23 42.03 42.67 852,743 +0.65(+1.55%)
Apr 18, 2024 42.40 42.64 41.63 42.02 736,541 -0.27(-0.64%)
Apr 17, 2024 42.40 42.74 41.79 42.29 654,293 +0.14(+0.33%)
Apr 16, 2024 41.87 42.43 41.00 42.15 899,894 -0.01(-0.02%)
Apr 15, 2024 43.12 43.23 41.81 42.16 771,357 -0.87(-2.02%)
Apr 12, 2024 43.11 43.89 41.95 43.03 692,383 -0.78(-1.78%)
Apr 11, 2024 43.37 44.35 42.99 43.81 464,135 +0.39(+0.90%)
Apr 10, 2024 44.55 46.35 43.20 43.42 1,090,437 -1.79(-3.96%)
Apr 09, 2024 44.64 45.33 44.01 45.21 351,666 +0.66(+1.48%)
Apr 08, 2024 44.64 45.06 44.22 44.55 418,210 +0.51(+1.16%)
Apr 05, 2024 42.00 44.65 42.00 44.04 1,330,124 +2.05(+4.88%)
Apr 04, 2024 43.50 43.96 41.78 41.99 1,319,767 -1.37(-3.16%)
Apr 03, 2024 44.98 45.36 43.28 43.36 684,421 -1.83(-4.05%)
Apr 02, 2024 46.66 46.85 44.74 45.19 670,412 -1.40(-3.00%)
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.