Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 59.09 60.89 58.29 58.92 1,904,607 +0.02(+0.03%)
Jun 27, 2024 58.19 58.94 57.70 58.90 359,936 +0.78(+1.34%)
Jun 26, 2024 57.22 58.36 56.74 58.12 539,011 +0.44(+0.76%)
Jun 25, 2024 57.88 58.12 57.11 57.68 642,461 -0.40(-0.69%)
Jun 24, 2024 58.47 59.48 57.54 58.08 1,066,679 -0.66(-1.12%)
Jun 21, 2024 57.58 58.97 55.82 58.74 1,602,341 +1.46(+2.55%)
Jun 20, 2024 58.14 59.77 57.23 57.28 851,571 -1.05(-1.80%)
Jun 18, 2024 58.33 59.83 58.22 58.33 981,281 -0.17(-0.29%)
Jun 17, 2024 58.35 60.00 57.92 58.50 677,064 +0.03(+0.05%)
Jun 14, 2024 58.24 58.89 57.34 58.47 382,646 -0.28(-0.48%)
Jun 13, 2024 61.30 62.07 56.44 58.75 693,281 -3.00(-4.86%)
Jun 12, 2024 62.04 64.06 61.50 61.75 671,669 +0.62(+1.01%)
Jun 11, 2024 61.16 61.91 60.76 61.13 519,481 -0.35(-0.57%)
Jun 10, 2024 60.70 61.83 60.06 61.48 658,258 +0.23(+0.38%)
Jun 07, 2024 61.00 61.81 60.78 61.25 457,753 +0.13(+0.21%)
Jun 06, 2024 61.05 62.12 60.78 61.12 424,983 +0.07(+0.11%)
Jun 05, 2024 58.24 62.38 58.24 61.05 650,747 +2.71(+4.65%)
Jun 04, 2024 58.48 59.27 58.22 58.34 369,287 -0.53(-0.90%)
Jun 03, 2024 58.60 59.39 58.47 58.87 469,284 +0.23(+0.39%)
May 31, 2024 58.97 59.19 57.86 58.64 500,996 -0.23(-0.39%)
May 30, 2024 59.57 60.21 58.86 58.87 449,116 -0.47(-0.79%)
May 29, 2024 58.50 59.83 57.24 59.34 364,185 -0.07(-0.12%)
May 28, 2024 58.98 59.93 58.60 59.41 430,222 +0.87(+1.49%)
May 24, 2024 57.40 58.60 57.03 58.54 432,970 +0.89(+1.54%)
May 23, 2024 58.19 58.63 57.30 57.65 438,732 -0.42(-0.72%)
May 22, 2024 58.25 58.77 58.02 58.07 359,341 -0.16(-0.27%)
May 21, 2024 58.25 59.12 58.02 58.23 367,393 -0.26(-0.44%)
May 20, 2024 57.41 58.55 57.01 58.49 276,321 +1.04(+1.81%)
May 17, 2024 58.05 58.59 57.11 57.45 303,107 -0.13(-0.23%)
May 16, 2024 58.27 58.52 57.25 57.58 379,979 -0.66(-1.13%)
May 15, 2024 57.38 58.32 56.86 58.24 360,370 +1.51(+2.66%)
May 14, 2024 55.72 56.78 55.72 56.73 355,800 +1.01(+1.81%)
May 13, 2024 55.27 55.75 54.16 55.72 549,220 +0.47(+0.85%)
May 10, 2024 53.82 55.54 53.11 55.25 639,283 +1.68(+3.14%)
May 09, 2024 51.05 53.90 48.06 53.57 937,356 +2.94(+5.81%)
May 08, 2024 52.06 52.10 50.07 50.63 732,859 -1.84(-3.51%)
May 07, 2024 52.03 52.75 51.99 52.47 496,819 +0.47(+0.90%)
May 06, 2024 51.55 52.59 51.46 52.00 529,841 +0.80(+1.56%)
May 03, 2024 52.03 52.40 51.03 51.20 472,532 -0.46(-0.89%)
May 02, 2024 51.00 51.69 50.63 51.66 743,936 +1.21(+2.40%)
May 01, 2024 48.59 50.57 48.29 50.45 1,019,320 +1.95(+4.02%)
Apr 30, 2024 48.52 49.12 48.10 48.50 361,796 -0.50(-1.02%)
Apr 29, 2024 48.39 49.47 48.32 49.00 324,817 +0.60(+1.24%)
Apr 26, 2024 48.72 49.01 48.40 48.40 289,737 -0.45(-0.92%)
Apr 25, 2024 48.39 48.97 47.37 48.85 313,422 +0.18(+0.37%)
Apr 24, 2024 48.87 49.85 48.57 48.67 497,985 -0.16(-0.33%)
Apr 23, 2024 47.86 49.19 47.73 48.83 349,332 +1.18(+2.48%)
Apr 22, 2024 47.13 47.96 46.87 47.65 364,092 +1.13(+2.43%)
Apr 19, 2024 47.21 47.89 46.18 46.52 594,496 -1.09(-2.29%)
Apr 18, 2024 47.72 48.11 47.42 47.61 421,329 -0.19(-0.40%)
Apr 17, 2024 48.16 48.46 47.56 47.80 408,012 -0.09(-0.19%)
Apr 16, 2024 47.60 48.12 46.98 47.89 442,229 +0.08(+0.17%)
Apr 15, 2024 48.57 49.03 47.74 47.81 414,345 -0.69(-1.42%)
Apr 12, 2024 49.70 49.70 48.22 48.50 409,348 -0.73(-1.48%)
Apr 11, 2024 48.37 49.48 48.23 49.23 424,155 +0.68(+1.40%)
Apr 10, 2024 47.37 48.92 46.09 48.55 615,844 -0.45(-0.92%)
Apr 09, 2024 48.68 49.04 47.53 49.00 421,714 +0.13(+0.27%)
Apr 08, 2024 49.53 49.94 48.72 48.87 299,286 -0.17(-0.35%)
Apr 05, 2024 47.83 49.08 47.71 49.04 280,478 +1.13(+2.36%)
Apr 04, 2024 49.03 49.71 47.78 47.91 487,068 -0.13(-0.27%)
Apr 03, 2024 47.36 48.64 47.36 48.04 424,754 +0.04(+0.08%)
Apr 02, 2024 47.42 48.28 46.93 48.00 462,116 -0.11(-0.23%)
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.