Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 49.02 50.50 48.65 49.86 1,932,850 +0.70(+1.42%)
Jun 18, 2024 49.96 50.53 49.13 49.16 1,501,577 -0.86(-1.72%)
Jun 17, 2024 50.54 51.48 49.70 50.02 1,855,257 -0.47(-0.93%)
Jun 14, 2024 50.94 51.28 50.03 50.49 1,013,384 -0.53(-1.04%)
Jun 13, 2024 52.42 52.73 50.87 51.02 1,770,790 -1.32(-2.52%)
Jun 12, 2024 51.70 52.89 51.70 52.34 1,730,664 +1.41(+2.77%)
Jun 11, 2024 50.81 51.36 49.95 50.93 1,375,075 +0.25(+0.49%)
Jun 10, 2024 51.00 51.31 49.32 50.68 1,836,041 -0.85(-1.65%)
Jun 07, 2024 51.47 52.90 50.93 51.53 2,065,411 -0.13(-0.25%)
Jun 06, 2024 49.80 51.73 48.77 51.66 2,399,300 +2.14(+4.32%)
Jun 05, 2024 49.95 50.03 48.87 49.52 1,250,225 -0.25(-0.50%)
Jun 04, 2024 49.59 50.38 49.27 49.77 1,344,084 +0.06(+0.12%)
Jun 03, 2024 50.00 50.12 48.86 49.71 2,321,972 +0.25(+0.51%)
May 31, 2024 50.19 50.29 49.05 49.46 3,324,933 -0.93(-1.85%)
May 30, 2024 52.68 52.71 50.20 50.39 2,886,769 -2.75(-5.18%)
May 29, 2024 53.51 54.26 53.05 53.14 1,535,041 -1.04(-1.92%)
May 28, 2024 56.20 56.35 54.05 54.18 2,454,548 -1.98(-3.53%)
May 24, 2024 60.36 60.63 55.70 56.16 2,816,670 -4.64(-7.63%)
May 23, 2024 63.42 63.42 60.78 60.80 1,136,585 -2.24(-3.55%)
May 22, 2024 61.19 63.16 61.08 63.04 1,276,597 +1.99(+3.26%)
May 21, 2024 62.00 62.27 60.78 61.05 1,313,923 -1.25(-2.01%)
May 20, 2024 63.63 63.63 61.98 62.30 1,364,208 -1.03(-1.63%)
May 17, 2024 62.86 63.39 62.22 63.33 1,131,709 +0.83(+1.33%)
May 16, 2024 62.67 63.05 61.80 62.50 1,320,319 -0.10(-0.16%)
May 15, 2024 62.81 63.18 62.06 62.60 1,904,560 +0.50(+0.81%)
May 14, 2024 62.00 62.70 61.31 62.10 1,808,117 +0.25(+0.40%)
May 13, 2024 61.00 61.90 60.75 61.85 1,984,946 +1.15(+1.89%)
May 10, 2024 59.35 60.71 59.35 60.70 1,730,447 +1.55(+2.62%)
May 09, 2024 58.84 59.18 58.44 59.15 1,236,991 +0.19(+0.32%)
May 08, 2024 58.85 59.32 58.48 58.96 1,832,900 -0.22(-0.37%)
May 07, 2024 58.34 59.65 57.57 59.18 1,050,269 +1.01(+1.74%)
May 06, 2024 57.80 59.01 57.41 58.17 1,072,540 +0.88(+1.54%)
May 03, 2024 58.90 59.56 57.01 57.29 1,725,027 -0.44(-0.76%)
May 02, 2024 57.82 58.24 54.25 57.73 3,299,293 +0.04(+0.07%)
May 01, 2024 59.52 60.50 54.84 57.69 5,154,492 -3.68(-6.00%)
Apr 30, 2024 62.23 62.42 60.58 61.37 3,023,854 -0.61(-0.98%)
Apr 29, 2024 61.21 62.84 61.04 61.98 1,641,593 +1.00(+1.64%)
Apr 26, 2024 59.87 61.10 59.74 60.98 984,130 +1.40(+2.35%)
Apr 25, 2024 59.05 60.28 58.48 59.58 1,197,945 -0.12(-0.20%)
Apr 24, 2024 59.33 59.74 58.07 59.70 1,613,465 +0.42(+0.71%)
Apr 23, 2024 58.94 59.39 58.45 59.28 1,394,743 +0.33(+0.56%)
Apr 22, 2024 59.32 59.45 58.19 58.95 1,458,651 +0.20(+0.34%)
Apr 19, 2024 61.00 61.51 58.66 58.75 1,645,765 -2.20(-3.61%)
Apr 18, 2024 61.26 61.79 60.43 60.95 1,416,678 -0.39(-0.64%)
Apr 17, 2024 59.66 62.24 59.29 61.34 2,135,922 +2.74(+4.68%)
Apr 16, 2024 59.51 59.51 57.97 58.60 1,521,531 -1.07(-1.79%)
Apr 15, 2024 61.03 61.03 59.35 59.67 1,139,777 -0.97(-1.60%)
Apr 12, 2024 62.26 62.60 60.55 60.64 934,527 -2.13(-3.39%)
Apr 11, 2024 62.34 62.99 61.50 62.77 680,762 +0.53(+0.85%)
Apr 10, 2024 62.57 63.16 61.29 62.24 944,395 -1.86(-2.90%)
Apr 09, 2024 62.98 64.38 62.69 64.10 1,242,758 +1.55(+2.48%)
Apr 08, 2024 61.10 62.61 61.10 62.55 1,550,046 +1.51(+2.47%)
Apr 05, 2024 64.21 64.34 61.01 61.04 2,255,229 -3.17(-4.94%)
Apr 04, 2024 64.20 65.91 61.35 64.21 4,273,318 -0.34(-0.53%)
Apr 03, 2024 64.66 65.31 63.90 64.55 987,600 -0.13(-0.20%)
Apr 02, 2024 64.12 64.83 63.01 64.68 1,136,647 -0.31(-0.48%)
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.