Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 46.81 46.92 44.09 44.25 762,251 -2.98(-6.31%)
Jun 13, 2024 47.52 47.60 45.87 47.23 562,284 -0.46(-0.96%)
Jun 12, 2024 47.20 48.47 47.10 47.69 618,723 +1.32(+2.85%)
Jun 11, 2024 45.66 46.74 44.85 46.37 913,801 +0.19(+0.41%)
Jun 10, 2024 47.77 47.88 46.15 46.18 821,960 -2.18(-4.51%)
Jun 07, 2024 50.31 50.42 48.25 48.36 556,530 -2.47(-4.86%)
Jun 06, 2024 51.35 51.56 50.18 50.83 544,377 -0.97(-1.87%)
Jun 05, 2024 51.54 52.14 50.95 51.80 605,856 +0.64(+1.25%)
Jun 04, 2024 50.54 51.37 49.71 51.16 863,362 +0.52(+1.03%)
Jun 03, 2024 48.36 50.88 48.30 50.64 1,243,736 +1.86(+3.81%)
May 31, 2024 47.59 49.20 46.41 48.78 1,136,387 +0.66(+1.37%)
May 30, 2024 45.30 48.31 43.38 48.12 1,631,676 +2.76(+6.08%)
May 29, 2024 45.95 46.09 45.32 45.36 1,095,400 -1.24(-2.66%)
May 28, 2024 45.87 47.34 45.65 46.60 1,346,274 +0.98(+2.15%)
May 24, 2024 45.85 46.28 45.40 45.62 825,655 -0.05(-0.11%)
May 23, 2024 46.65 46.65 45.34 45.67 1,050,418 -0.96(-2.06%)
May 22, 2024 46.85 47.77 46.22 46.63 870,382 -0.26(-0.55%)
May 21, 2024 48.08 48.56 46.78 46.89 1,201,097 -1.42(-2.94%)
May 20, 2024 48.98 49.00 47.79 48.31 1,597,015 -0.67(-1.37%)
May 17, 2024 50.14 51.74 48.18 48.98 5,602,877 -8.29(-14.48%)
May 16, 2024 56.58 58.34 55.91 57.27 1,049,106 +0.69(+1.22%)
May 15, 2024 57.93 58.05 55.77 56.58 807,646 -0.71(-1.24%)
May 14, 2024 58.00 59.71 56.80 57.29 885,913 +0.27(+0.47%)
May 13, 2024 56.31 58.51 56.25 57.02 982,993 +0.75(+1.33%)
May 10, 2024 54.27 56.40 54.01 56.27 821,678 +2.53(+4.71%)
May 09, 2024 53.99 54.40 53.59 53.74 515,713 -0.17(-0.32%)
May 08, 2024 53.32 53.92 52.35 53.91 686,446 +0.26(+0.48%)
May 07, 2024 55.41 55.51 53.39 53.65 926,292 -1.85(-3.33%)
May 06, 2024 56.69 57.21 54.66 55.50 932,496 -0.67(-1.19%)
May 03, 2024 58.59 59.46 56.06 56.17 623,374 -1.01(-1.77%)
May 02, 2024 57.00 57.45 56.41 57.18 434,399 +0.82(+1.45%)
May 01, 2024 58.18 58.38 55.75 56.36 639,834 -1.83(-3.14%)
Apr 30, 2024 58.81 58.96 57.82 58.19 505,757 -1.09(-1.84%)
Apr 29, 2024 59.71 60.96 58.87 59.28 515,731 -0.04(-0.07%)
Apr 26, 2024 60.40 61.01 59.27 59.32 481,518 -1.37(-2.26%)
Apr 25, 2024 60.98 62.30 60.58 60.69 563,438 -0.38(-0.62%)
Apr 24, 2024 60.57 61.42 60.30 61.07 388,189 +0.23(+0.38%)
Apr 23, 2024 59.53 61.06 59.37 60.84 555,478 +1.24(+2.08%)
Apr 22, 2024 59.00 59.94 58.41 59.60 749,312 +0.90(+1.53%)
Apr 19, 2024 56.09 58.72 56.09 58.70 801,161 +2.32(+4.11%)
Apr 18, 2024 55.87 56.51 55.38 56.38 771,968 +0.51(+0.91%)
Apr 17, 2024 59.58 60.01 54.87 55.87 1,436,246 -4.22(-7.02%)
Apr 16, 2024 60.21 60.48 59.28 60.09 721,462 -0.75(-1.23%)
Apr 15, 2024 59.12 61.12 59.12 60.84 993,073 +1.68(+2.84%)
Apr 12, 2024 58.52 59.90 56.79 59.16 1,336,117 +0.37(+0.63%)
Apr 11, 2024 61.35 61.52 58.58 58.79 1,374,910 -2.37(-3.88%)
Apr 10, 2024 62.42 62.86 60.50 61.16 1,560,776 -2.79(-4.36%)
Apr 09, 2024 65.12 65.18 63.70 63.95 824,898 -1.08(-1.66%)
Apr 08, 2024 63.40 65.54 63.26 65.03 844,802 +2.13(+3.39%)
Apr 05, 2024 63.80 64.15 62.48 62.89 871,879 -1.38(-2.15%)
Apr 04, 2024 69.12 69.65 63.80 64.27 1,200,761 -4.41(-6.42%)
Apr 03, 2024 70.18 70.47 68.03 68.68 570,713 -1.49(-2.12%)
Apr 02, 2024 69.79 70.41 68.86 70.17 865,591 +0.29(+0.42%)
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.