Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 54.50 54.83 53.56 54.04 1,302,501 +0.75(+1.41%)
Jun 11, 2024 53.52 54.04 52.56 53.29 1,235,066 -0.87(-1.61%)
Jun 10, 2024 52.07 54.45 51.51 54.16 2,583,415 +1.37(+2.60%)
Jun 07, 2024 52.10 52.94 50.87 52.79 2,186,655 +0.51(+0.98%)
Jun 06, 2024 54.25 54.75 52.00 52.28 3,019,235 -2.30(-4.21%)
Jun 05, 2024 48.68 55.00 47.02 54.58 5,674,159 +6.17(+12.75%)
Jun 04, 2024 49.16 49.38 47.82 48.41 1,960,856 -1.46(-2.93%)
Jun 03, 2024 48.64 50.34 48.11 49.87 2,487,275 +1.36(+2.80%)
May 31, 2024 49.25 49.36 48.03 48.51 2,533,527 -0.61(-1.24%)
May 30, 2024 48.33 49.82 47.18 49.12 2,476,443 +1.26(+2.63%)
May 29, 2024 48.08 49.25 46.70 47.86 3,316,115 -0.35(-0.73%)
May 28, 2024 48.68 49.32 46.25 48.21 3,762,053 -0.09(-0.19%)
May 24, 2024 49.14 49.15 47.38 48.30 6,047,208 -0.68(-1.39%)
May 23, 2024 49.25 50.24 47.59 48.98 15,413,150 -10.25(-17.31%)
May 22, 2024 60.53 60.97 58.80 59.23 1,492,242 -0.91(-1.51%)
May 21, 2024 60.50 60.90 59.75 60.14 886,415 -0.46(-0.76%)
May 20, 2024 59.59 61.40 59.33 60.60 727,476 +1.07(+1.80%)
May 17, 2024 59.62 60.47 58.64 59.53 1,064,544 -0.39(-0.65%)
May 16, 2024 60.68 61.04 59.50 59.92 888,757 -0.58(-0.96%)
May 15, 2024 60.27 60.99 58.33 60.50 1,267,434 +1.14(+1.92%)
May 14, 2024 58.06 60.33 57.02 59.36 2,413,911 +1.47(+2.54%)
May 13, 2024 63.33 63.46 55.91 57.89 3,598,708 -4.21(-6.78%)
May 10, 2024 63.63 64.61 61.25 62.10 1,343,714 -1.92(-3.00%)
May 09, 2024 68.21 68.44 61.75 64.02 2,404,745 -1.25(-1.92%)
May 08, 2024 65.00 66.25 64.52 65.27 1,174,613 -0.01(-0.02%)
May 07, 2024 65.74 66.52 64.53 65.28 849,288 +0.23(+0.35%)
May 06, 2024 65.68 66.39 63.41 65.05 607,005 -0.22(-0.34%)
May 03, 2024 66.08 66.61 65.00 65.27 900,209 +0.93(+1.45%)
May 02, 2024 64.33 64.69 63.57 64.34 576,678 +0.97(+1.53%)
May 01, 2024 61.41 64.30 61.37 63.37 1,232,149 +2.05(+3.34%)
Apr 30, 2024 61.74 62.28 60.86 61.32 2,529,821 -1.21(-1.94%)
Apr 29, 2024 64.95 65.00 62.20 62.53 1,286,286 -2.81(-4.30%)
Apr 26, 2024 65.00 66.12 64.50 65.34 738,059 +0.54(+0.83%)
Apr 25, 2024 64.81 65.42 63.90 64.80 1,112,287 -2.02(-3.02%)
Apr 24, 2024 65.89 67.45 65.68 66.82 807,781 +1.25(+1.91%)
Apr 23, 2024 66.72 68.76 65.53 65.57 1,284,135 -0.72(-1.09%)
Apr 22, 2024 67.90 67.90 65.64 66.29 1,184,338 -1.26(-1.87%)
Apr 19, 2024 66.88 67.80 64.81 67.55 1,607,395 +0.55(+0.82%)
Apr 18, 2024 67.50 68.53 66.84 67.00 1,034,739 -0.93(-1.37%)
Apr 17, 2024 69.58 69.90 67.86 67.93 1,285,604 -1.07(-1.55%)
Apr 16, 2024 67.81 70.52 66.55 69.00 973,213 +1.00(+1.47%)
Apr 15, 2024 71.60 71.60 67.45 68.00 1,516,946 -3.56(-4.97%)
Apr 12, 2024 73.76 73.76 70.61 71.56 789,546 -1.63(-2.23%)
Apr 11, 2024 74.99 75.50 72.35 73.19 788,934 -1.17(-1.57%)
Apr 10, 2024 72.54 75.00 72.28 74.36 803,163 -0.69(-0.92%)
Apr 09, 2024 74.20 75.71 73.43 75.05 1,224,477 +0.86(+1.16%)
Apr 08, 2024 73.90 74.38 72.55 74.19 979,523 +1.48(+2.04%)
Apr 05, 2024 69.21 73.21 68.43 72.71 1,007,285 +3.53(+5.10%)
Apr 04, 2024 71.69 72.33 68.72 69.18 757,951 -1.74(-2.45%)
Apr 03, 2024 70.27 71.43 70.00 70.92 589,414 -0.05(-0.07%)
Apr 02, 2024 71.19 72.72 70.34 70.97 1,037,252 -2.05(-2.81%)
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.