Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 54.41 57.49 54.40 56.39 4,285,984 +2.01(+3.70%)
Jun 20, 2024 56.15 56.15 54.22 54.38 1,819,402 -1.16(-2.09%)
Jun 18, 2024 56.13 57.10 54.46 55.54 1,864,060 -0.41(-0.73%)
Jun 17, 2024 55.11 56.05 54.50 55.95 1,435,190 +1.16(+2.12%)
Jun 14, 2024 54.56 55.58 54.37 54.79 1,266,395 -0.63(-1.14%)
Jun 13, 2024 56.96 57.29 55.06 55.42 1,281,458 -1.90(-3.31%)
Jun 12, 2024 58.36 59.85 57.08 57.32 1,986,972 +0.13(+0.23%)
Jun 11, 2024 54.00 57.95 53.46 57.19 3,776,999 +2.20(+4.00%)
Jun 10, 2024 56.00 56.03 54.45 54.99 2,271,557 -1.67(-2.95%)
Jun 07, 2024 57.42 58.67 56.61 56.66 2,267,707 -2.02(-3.44%)
Jun 06, 2024 57.74 58.71 56.87 58.68 1,549,260 +0.85(+1.47%)
Jun 05, 2024 57.02 58.16 56.40 57.83 2,151,023 +1.18(+2.08%)
Jun 04, 2024 58.39 58.45 56.46 56.65 2,752,313 -2.28(-3.87%)
Jun 03, 2024 61.26 61.30 58.51 58.93 2,097,146 -2.02(-3.31%)
May 31, 2024 61.20 61.84 60.39 60.95 12,101,522 -0.21(-0.34%)
May 30, 2024 60.60 61.62 60.04 61.16 1,729,776 +0.66(+1.09%)
May 29, 2024 62.19 62.20 60.47 60.50 1,527,379 -2.39(-3.80%)
May 28, 2024 61.99 62.99 61.27 62.89 1,587,183 +1.13(+1.83%)
May 24, 2024 60.51 61.78 60.16 61.76 1,435,551 +1.71(+2.85%)
May 23, 2024 63.38 63.70 59.44 60.05 1,868,675 -3.57(-5.61%)
May 22, 2024 63.02 63.91 62.75 63.62 1,479,510 -0.41(-0.64%)
May 21, 2024 63.60 65.27 63.40 64.03 1,551,419 +0.16(+0.25%)
May 20, 2024 63.91 64.66 63.14 63.87 864,924 -0.11(-0.17%)
May 17, 2024 64.41 64.41 63.32 63.98 1,281,032 -0.17(-0.27%)
May 16, 2024 63.73 64.78 62.66 64.15 1,376,423 +0.23(+0.36%)
May 15, 2024 66.86 66.86 63.33 63.92 2,519,981 -2.35(-3.55%)
May 14, 2024 67.56 68.12 66.18 66.27 1,195,224 -0.44(-0.66%)
May 13, 2024 67.73 68.72 66.63 66.71 1,663,288 -0.82(-1.21%)
May 10, 2024 67.44 67.94 66.59 67.53 1,304,133 +0.51(+0.76%)
May 09, 2024 65.81 67.38 65.27 67.02 1,352,074 +2.18(+3.36%)
May 08, 2024 66.18 67.25 64.73 64.84 2,705,843 -1.91(-2.86%)
May 07, 2024 62.18 68.47 61.35 66.75 6,580,799 +5.77(+9.46%)
May 06, 2024 62.00 62.67 60.70 60.98 1,951,033 -0.87(-1.41%)
May 03, 2024 61.00 61.92 60.65 61.85 1,482,133 +1.32(+2.18%)
May 02, 2024 59.31 60.57 58.30 60.53 1,864,009 +2.76(+4.78%)
May 01, 2024 59.23 59.26 57.57 57.77 1,380,780 -1.24(-2.10%)
Apr 30, 2024 59.69 60.30 58.99 59.01 1,957,961 -1.20(-1.99%)
Apr 29, 2024 59.04 60.21 58.75 60.21 1,642,115 +1.75(+2.99%)
Apr 26, 2024 58.00 58.80 57.31 58.46 942,840 +0.66(+1.14%)
Apr 25, 2024 58.31 58.58 56.86 57.80 1,056,905 -0.60(-1.03%)
Apr 24, 2024 58.36 58.69 57.69 58.40 1,011,398 -0.25(-0.43%)
Apr 23, 2024 57.56 59.33 57.45 58.65 1,583,258 +0.40(+0.69%)
Apr 22, 2024 57.82 58.85 56.40 58.25 2,029,210 +0.43(+0.74%)
Apr 19, 2024 56.79 57.85 56.60 57.82 1,343,836 +0.88(+1.55%)
Apr 18, 2024 56.82 57.22 56.04 56.94 1,459,758 +0.88(+1.57%)
Apr 17, 2024 56.46 56.49 55.48 56.06 1,544,678 +0.63(+1.14%)
Apr 16, 2024 56.41 56.83 55.38 55.43 1,499,985 -1.31(-2.31%)
Apr 15, 2024 57.00 58.28 56.19 56.74 1,553,675 -0.01(-0.02%)
Apr 12, 2024 60.70 60.78 56.52 56.75 2,007,137 -4.79(-7.78%)
Apr 11, 2024 62.24 62.69 60.46 61.54 1,485,782 -0.68(-1.09%)
Apr 10, 2024 62.35 63.67 61.52 62.22 1,616,764 -1.54(-2.42%)
Apr 09, 2024 61.55 63.78 60.77 63.76 1,817,537 +3.62(+6.02%)
Apr 08, 2024 59.23 61.32 58.93 60.14 1,542,126 +1.40(+2.38%)
Apr 05, 2024 58.85 59.47 58.23 58.74 1,658,655 -0.47(-0.79%)
Apr 04, 2024 60.58 61.25 59.08 59.21 1,936,611 -0.82(-1.37%)
Apr 03, 2024 60.35 60.97 59.62 60.03 1,630,041 -0.31(-0.51%)
Apr 02, 2024 62.77 62.77 60.12 60.34 1,564,802 -2.42(-3.86%)
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.