Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 56.00 57.39 55.06 55.50 222,843 -0.41(-0.73%)
May 23, 2024 60.18 60.40 55.54 55.91 388,106 -4.85(-7.98%)
May 22, 2024 61.74 64.28 60.43 60.76 252,176 -1.46(-2.35%)
May 21, 2024 64.99 65.59 60.33 62.22 284,611 -1.56(-2.45%)
May 20, 2024 66.00 67.32 63.31 63.78 282,292 -1.80(-2.74%)
May 17, 2024 63.10 70.34 61.20 65.58 614,179 +3.77(+6.10%)
May 16, 2024 62.21 62.50 58.77 61.81 306,059 +0.44(+0.72%)
May 15, 2024 62.83 65.52 59.61 61.37 479,539 +0.33(+0.54%)
May 14, 2024 63.00 66.52 60.65 61.04 356,766 -1.91(-3.03%)
May 13, 2024 64.60 65.91 62.00 62.95 375,069 -0.91(-1.42%)
May 10, 2024 70.75 71.03 63.42 63.86 534,021 -6.48(-9.21%)
May 09, 2024 62.19 70.64 60.95 70.34 837,813 +7.86(+12.58%)
May 08, 2024 62.00 64.48 61.81 62.48 363,840 -0.49(-0.78%)
May 07, 2024 56.60 63.18 55.71 62.97 872,498 +6.35(+11.22%)
May 06, 2024 56.25 58.67 55.42 56.62 475,244 +0.33(+0.59%)
May 03, 2024 57.64 58.97 52.37 56.29 786,689 -0.56(-0.99%)
May 02, 2024 67.00 67.11 53.72 56.85 1,592,241 -13.06(-18.68%)
May 01, 2024 84.68 86.57 68.04 69.91 2,255,239 +0.26(+0.37%)
Apr 30, 2024 67.00 70.09 65.56 69.65 682,603 +2.84(+4.25%)
Apr 29, 2024 65.13 67.45 62.26 66.81 367,249 +2.41(+3.74%)
Apr 26, 2024 63.53 65.39 60.28 64.40 318,962 +1.74(+2.78%)
Apr 25, 2024 59.01 62.99 55.56 62.66 230,258 +2.64(+4.40%)
Apr 24, 2024 60.81 62.40 58.13 60.02 479,517 +0.85(+1.44%)
Apr 23, 2024 55.25 59.46 54.87 59.17 426,387 +4.70(+8.63%)
Apr 22, 2024 51.62 54.89 50.08 54.47 278,744 +3.03(+5.89%)
Apr 19, 2024 50.64 54.19 49.52 51.44 494,132 +0.01(+0.02%)
Apr 18, 2024 52.92 56.22 50.45 51.43 543,924 -2.29(-4.26%)
Apr 17, 2024 61.69 63.25 52.65 53.72 672,638 -8.12(-13.13%)
Apr 16, 2024 62.48 64.54 60.34 61.84 363,250 -1.61(-2.54%)
Apr 15, 2024 65.14 69.53 63.39 63.45 403,178 -3.33(-4.99%)
Apr 12, 2024 66.00 68.24 63.27 66.78 465,885 +1.08(+1.64%)
Apr 11, 2024 78.45 79.23 63.55 65.70 1,096,448 -11.17(-14.53%)
Apr 10, 2024 76.82 83.50 75.00 76.87 649,644 -3.40(-4.24%)
Apr 09, 2024 78.52 85.99 76.20 80.27 724,222 +2.00(+2.56%)
Apr 08, 2024 83.00 83.79 72.24 78.27 769,885 -4.63(-5.59%)
Apr 05, 2024 70.72 83.81 70.20 82.90 1,074,761 +11.97(+16.88%)
Apr 04, 2024 69.37 73.76 68.21 70.93 602,172 +2.82(+4.14%)
Apr 03, 2024 61.40 68.97 61.21 68.11 470,566 +6.03(+9.71%)
Apr 02, 2024 58.00 62.43 55.22 62.08 354,691 +1.56(+2.58%)
Apr 01, 2024 61.00 65.19 59.56 60.52 367,398 -0.56(-0.92%)
Mar 28, 2024 56.61 61.50 61.15 61.08 486,196 +5.04(+8.99%)
Mar 27, 2024 59.19 59.46 54.82 56.04 313,058 -2.34(-4.00%)
Mar 26, 2024 57.72 59.42 56.31 58.38 274,823 +2.27(+4.04%)
Mar 25, 2024 53.24 58.04 52.15 56.11 366,548 +2.35(+4.37%)
Mar 22, 2024 51.77 55.28 50.59 53.76 405,248 +1.99(+3.84%)
Mar 21, 2024 53.48 55.58 50.06 51.77 591,983 -0.48(-0.92%)
Mar 20, 2024 43.50 52.90 42.46 52.25 1,164,639 +5.71(+12.27%)
Mar 19, 2024 59.40 59.67 46.02 46.54 1,750,389 -12.59(-21.29%)
Mar 18, 2024 53.00 60.58 50.50 59.13 1,117,404 +6.24(+11.80%)
Mar 15, 2024 45.63 53.37 45.13 52.89 987,168 +6.62(+14.31%)
Mar 14, 2024 47.16 47.70 44.48 46.27 323,791 -0.50(-1.07%)
Mar 13, 2024 43.00 47.32 42.81 46.77 441,434 +3.06(+7.00%)
Mar 12, 2024 42.99 44.18 38.31 43.71 666,208 +1.06(+2.49%)
Mar 11, 2024 45.20 48.38 41.60 42.65 643,821 -3.12(-6.82%)
Mar 08, 2024 44.03 47.10 41.76 45.77 646,096 +1.27(+2.85%)
Mar 07, 2024 44.62 45.49 41.00 44.50 704,679 +0.38(+0.86%)
Mar 06, 2024 38.07 46.37 38.07 44.12 1,041,067 +5.02(+12.84%)
Mar 05, 2024 41.19 45.70 36.69 39.10 1,703,021 -2.80(-6.68%)
Mar 04, 2024 38.33 43.40 35.11 41.90 1,860,871 +2.79(+7.13%)
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.