Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 55.36 55.49 53.33 53.38 2,183,442 -2.53(-4.53%)
Jun 21, 2024 54.74 55.96 53.22 55.91 1,937,804 +0.11(+0.20%)
Jun 20, 2024 59.16 60.15 55.80 55.80 3,068,635 -3.29(-5.57%)
Jun 18, 2024 57.20 60.12 57.07 59.09 2,541,197 +2.07(+3.63%)
Jun 17, 2024 56.91 57.47 55.15 57.02 2,035,664 +1.31(+2.35%)
Jun 14, 2024 56.57 56.58 54.60 55.71 1,714,906 -1.06(-1.87%)
Jun 13, 2024 55.86 56.90 55.23 56.77 1,809,135 +1.88(+3.43%)
Jun 12, 2024 54.06 55.34 53.89 54.89 2,596,904 +1.66(+3.12%)
Jun 11, 2024 54.00 54.37 52.92 53.23 1,691,055 -1.31(-2.40%)
Jun 10, 2024 51.88 54.84 51.88 54.54 2,135,520 +2.29(+4.38%)
Jun 07, 2024 52.08 52.48 50.89 52.25 2,620,022 -0.24(-0.46%)
Jun 06, 2024 56.37 56.43 52.48 52.49 2,137,496 -3.88(-6.88%)
Jun 05, 2024 53.86 56.47 53.06 56.37 2,690,150 +3.66(+6.94%)
Jun 04, 2024 54.74 54.84 51.89 52.71 2,530,958 -2.86(-5.15%)
Jun 03, 2024 56.85 57.12 54.65 55.57 1,543,366 -0.35(-0.63%)
May 31, 2024 57.33 57.49 53.58 55.92 3,843,279 -1.48(-2.58%)
May 30, 2024 59.20 59.23 56.84 57.40 1,857,599 -1.83(-3.09%)
May 29, 2024 59.02 59.70 57.68 59.23 1,627,288 -0.18(-0.30%)
May 28, 2024 60.90 61.06 58.74 59.41 2,763,898 +0.61(+1.04%)
May 24, 2024 55.80 58.99 55.40 58.80 2,630,156 +3.43(+6.19%)
May 23, 2024 55.78 57.13 54.95 55.37 3,843,295 +1.49(+2.77%)
May 22, 2024 52.79 54.28 52.79 53.88 2,939,628 +1.24(+2.36%)
May 21, 2024 52.32 52.83 51.92 52.64 1,034,483 -0.03(-0.06%)
May 20, 2024 51.85 52.89 51.71 52.67 1,707,681 +1.09(+2.11%)
May 17, 2024 52.80 52.80 51.41 51.58 1,316,852 -0.84(-1.60%)
May 16, 2024 51.92 53.01 51.31 52.42 3,265,381 +0.36(+0.69%)
May 15, 2024 50.63 52.46 49.44 52.06 4,958,508 +4.06(+8.46%)
May 14, 2024 46.52 48.35 46.52 48.00 1,992,506 +1.22(+2.61%)
May 13, 2024 49.03 49.12 46.72 46.78 1,433,408 -1.73(-3.57%)
May 10, 2024 49.08 49.40 48.31 48.51 1,206,770 +0.23(+0.48%)
May 09, 2024 49.48 49.48 47.97 48.28 1,296,573 -1.05(-2.13%)
May 08, 2024 47.52 49.60 47.46 49.33 2,252,013 +1.46(+3.05%)
May 07, 2024 47.00 47.97 46.86 47.87 1,865,632 +0.97(+2.07%)
May 06, 2024 45.97 47.16 45.57 46.90 2,857,299 +2.04(+4.55%)
May 03, 2024 44.76 45.37 44.14 44.86 2,483,102 +0.86(+1.95%)
May 02, 2024 44.01 44.21 41.87 44.00 2,983,389 +0.57(+1.31%)
May 01, 2024 42.76 44.30 41.81 43.43 2,954,628 +0.10(+0.23%)
Apr 30, 2024 43.88 44.55 43.11 43.33 1,920,657 -0.69(-1.57%)
Apr 29, 2024 43.65 44.19 42.19 44.02 1,708,845 +0.56(+1.29%)
Apr 26, 2024 43.01 43.61 41.71 43.46 3,271,525 +0.21(+0.49%)
Apr 25, 2024 44.29 46.10 41.81 43.25 4,362,924 -0.85(-1.93%)
Apr 24, 2024 44.89 45.90 43.36 44.10 2,615,125 +0.34(+0.78%)
Apr 23, 2024 43.88 44.99 43.55 43.76 4,447,320 +0.78(+1.81%)
Apr 22, 2024 41.79 43.26 41.21 42.98 3,066,990 +2.25(+5.52%)
Apr 19, 2024 42.87 43.78 40.32 40.73 5,657,285 -3.08(-7.03%)
Apr 18, 2024 44.62 45.31 43.40 43.81 1,739,525 -0.81(-1.82%)
Apr 17, 2024 45.76 46.62 44.36 44.62 1,529,672 -1.09(-2.38%)
Apr 16, 2024 43.90 45.83 43.28 45.71 1,441,761 +1.36(+3.07%)
Apr 15, 2024 45.30 45.92 44.18 44.35 1,449,972 -0.39(-0.87%)
Apr 12, 2024 45.00 45.68 44.33 44.74 1,691,606 -1.28(-2.78%)
Apr 11, 2024 46.32 46.44 45.34 46.02 1,373,861 -0.04(-0.09%)
Apr 10, 2024 45.75 47.12 45.18 46.06 1,541,861 -0.99(-2.10%)
Apr 09, 2024 49.40 49.43 46.06 47.05 2,837,837 -2.38(-4.81%)
Apr 08, 2024 50.25 50.51 48.55 49.43 1,590,522 +0.04(+0.08%)
Apr 05, 2024 48.57 49.61 48.13 49.39 1,833,756 +1.32(+2.75%)
Apr 04, 2024 50.20 51.12 47.86 48.07 2,924,266 -1.19(-2.42%)
Apr 03, 2024 46.42 49.31 46.41 49.26 2,833,884 +2.36(+5.03%)
Apr 02, 2024 44.56 47.01 43.94 46.90 2,597,338 +1.00(+2.18%)
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.