Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 57.32 58.89 55.95 56.48 1,788,306 -0.82(-1.43%)
Jun 21, 2024 56.40 57.65 54.45 57.30 4,441,049 -0.12(-0.21%)
Jun 20, 2024 60.00 60.10 55.47 57.42 3,368,354 -2.79(-4.63%)
Jun 18, 2024 61.11 61.64 57.50 60.21 2,213,121 -0.14(-0.23%)
Jun 17, 2024 61.00 61.13 58.10 60.35 2,096,082 -0.59(-0.97%)
Jun 14, 2024 63.54 64.94 60.11 60.94 2,454,885 -3.02(-4.72%)
Jun 13, 2024 66.83 69.04 63.64 63.96 2,873,934 -1.97(-2.99%)
Jun 12, 2024 62.88 69.59 61.85 65.93 6,824,532 +4.38(+7.12%)
Jun 11, 2024 60.12 62.05 58.49 61.55 2,022,259 +1.92(+3.22%)
Jun 10, 2024 60.01 61.38 58.26 59.63 1,580,045 -0.17(-0.28%)
Jun 07, 2024 61.63 63.80 59.21 59.80 3,414,031 -3.66(-5.77%)
Jun 06, 2024 58.99 63.57 58.38 63.46 3,355,069 +3.39(+5.64%)
Jun 05, 2024 54.79 60.24 54.57 60.07 3,029,102 +5.57(+10.22%)
Jun 04, 2024 55.20 55.40 53.95 54.50 1,289,926 -1.30(-2.33%)
Jun 03, 2024 57.55 58.64 54.15 55.80 2,567,912 +1.56(+2.88%)
May 31, 2024 56.21 57.52 53.45 54.24 2,036,766 -2.06(-3.66%)
May 30, 2024 57.00 59.49 55.76 56.30 1,859,145 -1.34(-2.32%)
May 29, 2024 57.45 58.63 56.80 57.64 1,318,870 -0.85(-1.45%)
May 28, 2024 55.12 59.27 53.86 58.49 3,533,330 +3.77(+6.89%)
May 24, 2024 53.96 56.00 53.21 54.72 2,019,798 +0.56(+1.03%)
May 23, 2024 56.88 57.26 53.11 54.16 3,289,055 -2.53(-4.46%)
May 22, 2024 59.00 60.45 55.86 56.69 3,268,458 -2.62(-4.42%)
May 21, 2024 60.74 62.46 58.84 59.31 2,692,206 -1.91(-3.12%)
May 20, 2024 61.90 62.00 57.27 61.22 5,970,087 -0.82(-1.32%)
May 17, 2024 61.20 66.15 60.62 62.04 15,131,493 +5.66(+10.04%)
May 16, 2024 59.50 60.46 56.29 56.38 3,128,655 -3.25(-5.45%)
May 15, 2024 60.23 60.93 56.25 59.63 4,894,764 -2.71(-4.35%)
May 14, 2024 62.57 64.50 59.50 62.34 7,661,903 +4.15(+7.13%)
May 13, 2024 56.49 61.21 55.59 58.19 8,161,565 +4.66(+8.71%)
May 10, 2024 50.64 54.75 50.38 53.53 4,450,795 +3.42(+6.82%)
May 09, 2024 51.24 51.25 48.25 50.11 3,905,538 -1.29(-2.51%)
May 08, 2024 55.00 55.16 49.70 51.40 13,501,045 +2.00(+4.05%)
May 07, 2024 47.73 50.33 47.40 49.40 6,098,428 +1.13(+2.34%)
May 06, 2024 46.99 49.87 46.75 48.27 2,115,913 +1.63(+3.49%)
May 03, 2024 48.44 48.70 46.24 46.64 1,188,304 -1.06(-2.22%)
May 02, 2024 46.61 49.64 45.72 47.70 2,363,083 +1.82(+3.97%)
May 01, 2024 44.87 47.70 44.60 45.88 1,598,720 +1.44(+3.24%)
Apr 30, 2024 45.47 46.76 44.15 44.44 1,752,331 -1.84(-3.98%)
Apr 29, 2024 46.05 48.88 45.85 46.28 2,680,933 +0.85(+1.87%)
Apr 26, 2024 42.98 46.20 42.65 45.43 2,764,204 +2.98(+7.02%)
Apr 25, 2024 41.64 42.64 40.85 42.45 1,484,533 -0.70(-1.62%)
Apr 24, 2024 42.66 43.97 42.45 43.15 1,383,440 +0.33(+0.77%)
Apr 23, 2024 42.07 44.06 41.82 42.82 1,955,814 +0.78(+1.86%)
Apr 22, 2024 40.88 42.57 40.51 42.04 1,485,728 +1.16(+2.84%)
Apr 19, 2024 40.57 43.83 40.17 40.88 2,540,622 -0.84(-2.01%)
Apr 18, 2024 38.80 42.13 37.35 41.72 2,282,076 +2.55(+6.51%)
Apr 17, 2024 40.40 40.61 38.70 39.17 2,148,765 -1.97(-4.79%)
Apr 16, 2024 40.50 42.14 39.32 41.14 1,697,899 +1.14(+2.85%)
Apr 15, 2024 41.94 42.10 39.68 40.00 3,446,205 -2.27(-5.37%)
Apr 12, 2024 43.47 43.86 42.16 42.27 2,021,261 -2.26(-5.08%)
Apr 11, 2024 42.05 46.35 42.01 44.53 4,258,568 +2.44(+5.80%)
Apr 10, 2024 44.00 44.60 41.72 42.09 4,346,870 -2.91(-6.47%)
Apr 09, 2024 46.40 47.49 44.90 45.00 2,275,559 -1.15(-2.49%)
Apr 08, 2024 47.86 49.18 45.04 46.15 2,659,141 -1.41(-2.96%)
Apr 05, 2024 45.68 48.29 44.68 47.56 2,930,772 +1.78(+3.89%)
Apr 04, 2024 46.70 48.43 45.10 45.78 4,612,920 -1.21(-2.58%)
Apr 03, 2024 49.70 51.24 46.55 46.99 4,817,709 -3.46(-6.86%)
Apr 02, 2024 45.06 51.31 44.00 50.45 9,432,908 +4.48(+9.75%)
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.