Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 45.00 45.99 43.55 43.77 1,876,930 -0.12(-0.27%)
Jun 11, 2024 42.86 43.92 42.49 43.89 1,405,705 +0.97(+2.26%)
Jun 10, 2024 42.59 43.56 42.29 42.92 1,146,287 -0.07(-0.16%)
Jun 07, 2024 43.09 43.72 42.45 42.99 1,276,077 -0.62(-1.42%)
Jun 06, 2024 42.25 43.85 42.15 43.61 2,073,908 +1.47(+3.49%)
Jun 05, 2024 44.62 44.78 41.79 42.14 3,353,581 -2.62(-5.85%)
Jun 04, 2024 46.20 46.84 44.67 44.76 2,026,740 -1.92(-4.11%)
Jun 03, 2024 47.82 48.22 46.02 46.68 1,302,828 -0.08(-0.17%)
May 31, 2024 47.09 47.19 45.49 46.76 1,368,204 +0.27(+0.58%)
May 30, 2024 47.21 47.38 46.10 46.49 1,815,565 -1.29(-2.70%)
May 29, 2024 48.12 48.36 47.59 47.78 787,784 -1.02(-2.09%)
May 28, 2024 50.23 50.25 48.74 48.80 1,236,739 -1.24(-2.48%)
May 24, 2024 50.28 50.70 49.52 50.04 862,517 -0.47(-0.93%)
May 23, 2024 52.55 52.62 50.27 50.51 833,954 -1.73(-3.31%)
May 22, 2024 52.45 53.21 52.13 52.24 735,207 -0.21(-0.40%)
May 21, 2024 53.22 53.62 51.77 52.45 1,206,895 -1.20(-2.24%)
May 20, 2024 53.00 53.90 52.74 53.65 636,710 +0.58(+1.09%)
May 17, 2024 53.60 53.91 53.04 53.07 753,398 -0.80(-1.49%)
May 16, 2024 53.43 54.18 52.92 53.87 776,044 +0.28(+0.52%)
May 15, 2024 53.94 55.45 53.24 53.59 1,331,957 +0.33(+0.62%)
May 14, 2024 53.61 54.12 52.64 53.26 1,258,654 -0.19(-0.36%)
May 13, 2024 53.38 54.91 53.23 53.45 1,078,587 +0.39(+0.74%)
May 10, 2024 53.61 53.94 52.96 53.06 1,175,891 -0.50(-0.93%)
May 09, 2024 54.30 54.72 53.52 53.56 1,724,683 -0.76(-1.40%)
May 08, 2024 55.81 56.07 54.29 54.32 1,027,552 -2.13(-3.77%)
May 07, 2024 55.54 57.33 55.54 56.45 1,257,186 +0.76(+1.36%)
May 06, 2024 58.38 58.76 55.50 55.69 1,661,842 -2.19(-3.78%)
May 03, 2024 60.76 60.76 57.06 57.88 3,928,244 +1.15(+2.03%)
May 02, 2024 58.79 58.79 56.61 56.73 2,054,625 -1.51(-2.59%)
May 01, 2024 57.92 60.22 57.68 58.24 902,164 +0.67(+1.16%)
Apr 30, 2024 58.50 59.10 57.56 57.57 1,168,324 -1.67(-2.82%)
Apr 29, 2024 59.57 59.85 58.66 59.24 1,120,870 +0.26(+0.44%)
Apr 26, 2024 59.99 60.41 58.66 58.98 1,043,909 -0.94(-1.56%)
Apr 25, 2024 59.81 60.20 59.16 59.91 589,615 -0.37(-0.61%)
Apr 24, 2024 60.37 60.81 59.91 60.28 875,031 +0.14(+0.23%)
Apr 23, 2024 58.48 60.60 58.33 60.14 924,498 +1.89(+3.24%)
Apr 22, 2024 57.57 58.78 57.54 58.25 1,051,301 +1.16(+2.03%)
Apr 19, 2024 57.52 58.05 56.88 57.09 1,035,234 -0.33(-0.57%)
Apr 18, 2024 57.11 58.00 56.38 57.42 835,980 +0.54(+0.95%)
Apr 17, 2024 56.86 57.35 56.16 56.88 942,127 +0.14(+0.25%)
Apr 16, 2024 56.51 57.34 56.22 56.74 734,405 -0.07(-0.12%)
Apr 15, 2024 59.24 59.29 56.76 56.81 1,627,592 -2.73(-4.59%)
Apr 12, 2024 60.04 60.32 59.30 59.54 732,236 -1.25(-2.06%)
Apr 11, 2024 62.18 62.42 60.11 60.79 853,616 -1.14(-1.84%)
Apr 10, 2024 60.42 62.28 60.29 61.93 1,692,416 +0.13(+0.21%)
Apr 09, 2024 60.20 63.30 59.97 61.80 1,607,844 +2.11(+3.53%)
Apr 08, 2024 60.00 60.33 59.02 59.69 1,426,037 -0.13(-0.22%)
Apr 05, 2024 59.96 60.32 59.16 59.82 1,586,817 -0.18(-0.30%)
Apr 04, 2024 61.10 62.27 59.96 60.00 1,218,743 -0.50(-0.83%)
Apr 03, 2024 60.42 61.26 59.97 60.50 1,112,813 -0.32(-0.53%)
Apr 02, 2024 60.45 61.18 59.75 60.82 1,399,342 -0.53(-0.86%)
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.