Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 52.63 54.75 52.60 53.29 2,691,431 +0.67(+1.27%)
Jun 14, 2024 53.30 53.92 51.45 52.62 4,763,807 -1.95(-3.57%)
Jun 13, 2024 60.16 60.17 54.19 54.57 4,982,951 -4.88(-8.21%)
Jun 12, 2024 61.97 62.43 59.10 59.45 4,665,028 +1.39(+2.39%)
Jun 11, 2024 56.67 59.07 56.11 58.06 4,234,820 +1.01(+1.77%)
Jun 10, 2024 55.82 57.47 55.56 57.05 2,785,423 +0.60(+1.06%)
Jun 07, 2024 57.79 57.90 56.05 56.45 3,285,046 -2.99(-5.03%)
Jun 06, 2024 57.23 60.24 57.23 59.44 2,831,360 +0.67(+1.14%)
Jun 05, 2024 56.86 59.14 56.08 58.77 3,760,228 +2.40(+4.26%)
Jun 04, 2024 57.42 57.55 56.13 56.37 3,749,157 -1.55(-2.68%)
Jun 03, 2024 60.81 61.09 57.31 57.92 4,301,573 -1.57(-2.64%)
May 31, 2024 59.37 60.98 58.70 59.49 3,571,995 +0.40(+0.68%)
May 30, 2024 58.94 59.23 58.01 59.09 3,107,294 +0.99(+1.70%)
May 29, 2024 58.49 59.89 57.77 58.10 2,733,338 -1.48(-2.48%)
May 28, 2024 62.12 62.37 59.17 59.58 3,662,514 -1.60(-2.62%)
May 24, 2024 61.93 63.30 61.03 61.18 3,330,516 -0.25(-0.41%)
May 23, 2024 62.51 62.82 60.32 61.43 3,198,376 -1.15(-1.84%)
May 22, 2024 64.22 65.25 61.94 62.58 2,676,828 -1.66(-2.58%)
May 21, 2024 66.00 66.82 63.32 64.24 4,226,164 -2.87(-4.28%)
May 20, 2024 67.46 68.86 66.50 67.11 3,138,086 +0.01(+0.01%)
May 17, 2024 68.90 68.98 66.88 67.10 2,713,540 -1.57(-2.29%)
May 16, 2024 71.02 71.15 68.24 68.67 3,423,507 -2.39(-3.36%)
May 15, 2024 73.99 74.49 70.89 71.06 3,553,056 -0.22(-0.31%)
May 14, 2024 72.75 74.42 71.14 71.28 4,365,268 -0.09(-0.13%)
May 13, 2024 72.97 76.17 71.28 71.37 6,030,814 +0.65(+0.92%)
May 10, 2024 73.17 73.37 69.62 70.72 4,104,067 -2.22(-3.04%)
May 09, 2024 68.53 73.47 67.96 72.94 5,342,246 +4.73(+6.93%)
May 08, 2024 67.95 68.35 65.76 68.21 4,354,734 -1.34(-1.93%)
May 07, 2024 68.40 69.68 66.47 69.55 5,812,026 +1.11(+1.62%)
May 06, 2024 64.00 68.64 63.15 68.44 7,121,725 +4.85(+7.63%)
May 03, 2024 61.73 63.64 60.32 63.59 8,825,395 +4.95(+8.44%)
May 02, 2024 60.00 60.00 55.32 58.64 14,216,562 +8.11(+16.05%)
May 01, 2024 50.32 53.37 49.48 50.53 7,017,258 +0.38(+0.76%)
Apr 30, 2024 52.13 52.92 50.10 50.15 4,950,203 -1.02(-1.99%)
Apr 29, 2024 51.91 52.59 51.02 51.17 4,550,511 -0.84(-1.62%)
Apr 26, 2024 50.58 52.51 49.25 52.01 3,781,233 +1.06(+2.08%)
Apr 25, 2024 50.76 52.38 50.56 50.95 3,946,841 -1.97(-3.72%)
Apr 24, 2024 57.19 58.33 52.29 52.92 6,794,210 -4.83(-8.36%)
Apr 23, 2024 54.55 58.40 54.55 57.75 3,752,440 +3.02(+5.52%)
Apr 22, 2024 54.40 55.52 52.94 54.73 4,088,611 +1.05(+1.96%)
Apr 19, 2024 54.15 54.65 52.70 53.68 3,265,732 -1.06(-1.94%)
Apr 18, 2024 54.60 56.99 54.52 54.74 3,118,276 -0.01(-0.02%)
Apr 17, 2024 55.77 56.92 54.45 54.75 3,699,059 -0.60(-1.08%)
Apr 16, 2024 55.80 56.10 53.01 55.35 6,990,922 -1.07(-1.90%)
Apr 15, 2024 60.90 60.95 56.23 56.42 5,220,266 -3.92(-6.50%)
Apr 12, 2024 61.95 62.50 59.81 60.34 2,688,627 -2.41(-3.84%)
Apr 11, 2024 61.50 63.40 61.11 62.75 3,326,430 +1.02(+1.65%)
Apr 10, 2024 61.77 63.73 60.80 61.73 6,301,886 -4.59(-6.92%)
Apr 09, 2024 65.55 66.95 63.99 66.32 3,040,545 +0.95(+1.45%)
Apr 08, 2024 63.05 65.44 62.88 65.37 2,274,677 +2.16(+3.42%)
Apr 05, 2024 61.86 63.83 61.42 63.21 2,596,942 +0.49(+0.78%)
Apr 04, 2024 65.90 66.20 62.37 62.72 5,304,576 +0.31(+0.50%)
Apr 03, 2024 63.70 63.82 61.33 62.41 3,077,835 -1.28(-2.01%)
Apr 02, 2024 64.22 64.30 62.10 63.69 3,051,367 -2.16(-3.28%)
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.