Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 42.49 45.04 41.68 45.03 223,685 +2.56(+6.03%)
Jun 20, 2024 43.79 44.00 41.73 42.47 222,129 -1.31(-2.99%)
Jun 18, 2024 43.84 46.69 43.48 43.78 225,749 -1.83(-4.01%)
Jun 17, 2024 42.40 45.74 41.13 45.61 312,684 +3.21(+7.58%)
Jun 14, 2024 42.92 44.16 41.70 42.40 225,627 -1.70(-3.84%)
Jun 13, 2024 44.49 45.93 43.05 44.09 517,768 -0.77(-1.72%)
Jun 12, 2024 49.89 50.65 44.44 44.86 288,847 -2.94(-6.15%)
Jun 11, 2024 48.21 48.54 45.43 47.80 250,457 -0.79(-1.63%)
Jun 10, 2024 49.29 50.57 48.20 48.59 189,542 -0.86(-1.74%)
Jun 07, 2024 48.68 51.74 47.77 49.45 233,731 +0.08(+0.16%)
Jun 06, 2024 51.50 51.58 48.58 49.37 277,150 -2.12(-4.12%)
Jun 05, 2024 50.86 53.16 50.62 51.49 259,308 +1.88(+3.79%)
Jun 04, 2024 48.03 50.30 47.68 49.61 248,177 +1.56(+3.25%)
Jun 03, 2024 50.94 51.87 47.43 48.05 360,772 -2.79(-5.49%)
May 31, 2024 53.25 53.91 48.79 50.84 498,665 -1.35(-2.59%)
May 30, 2024 53.36 54.30 51.24 52.19 177,565 -1.34(-2.50%)
May 29, 2024 55.41 57.07 53.29 53.53 279,617 -1.97(-3.55%)
May 28, 2024 55.50 56.23 54.14 55.50 339,136 +0.00(+0.00%)
May 24, 2024 56.00 57.39 55.06 55.50 222,843 -0.41(-0.73%)
May 23, 2024 60.18 60.40 55.54 55.91 388,106 -4.85(-7.98%)
May 22, 2024 61.74 64.28 60.43 60.76 252,176 -1.46(-2.35%)
May 21, 2024 64.99 65.59 60.33 62.22 284,611 -1.56(-2.45%)
May 20, 2024 66.00 67.32 63.31 63.78 282,292 -1.80(-2.74%)
May 17, 2024 63.10 70.34 61.20 65.58 614,179 +3.77(+6.10%)
May 16, 2024 62.21 62.50 58.77 61.81 306,059 +0.44(+0.72%)
May 15, 2024 62.83 65.52 59.61 61.37 479,539 +0.33(+0.54%)
May 14, 2024 63.00 66.52 60.65 61.04 356,766 -1.91(-3.03%)
May 13, 2024 64.60 65.91 62.00 62.95 375,069 -0.91(-1.42%)
May 10, 2024 70.75 71.03 63.42 63.86 534,021 -6.48(-9.21%)
May 09, 2024 62.19 70.64 60.95 70.34 837,813 +7.86(+12.58%)
May 08, 2024 62.00 64.48 61.81 62.48 363,840 -0.49(-0.78%)
May 07, 2024 56.60 63.18 55.71 62.97 872,498 +6.35(+11.22%)
May 06, 2024 56.25 58.67 55.42 56.62 475,244 +0.33(+0.59%)
May 03, 2024 57.64 58.97 52.37 56.29 786,689 -0.56(-0.99%)
May 02, 2024 67.00 67.11 53.72 56.85 1,592,241 -13.06(-18.68%)
May 01, 2024 84.68 86.57 68.04 69.91 2,255,239 +0.26(+0.37%)
Apr 30, 2024 67.00 70.09 65.56 69.65 682,603 +2.84(+4.25%)
Apr 29, 2024 65.13 67.45 62.26 66.81 367,249 +2.41(+3.74%)
Apr 26, 2024 63.53 65.39 60.28 64.40 318,962 +1.74(+2.78%)
Apr 25, 2024 59.01 62.99 55.56 62.66 230,258 +2.64(+4.40%)
Apr 24, 2024 60.81 62.40 58.13 60.02 479,517 +0.85(+1.44%)
Apr 23, 2024 55.25 59.46 54.87 59.17 426,387 +4.70(+8.63%)
Apr 22, 2024 51.62 54.89 50.08 54.47 278,744 +3.03(+5.89%)
Apr 19, 2024 50.64 54.19 49.52 51.44 494,132 +0.01(+0.02%)
Apr 18, 2024 52.92 56.22 50.45 51.43 543,924 -2.29(-4.26%)
Apr 17, 2024 61.69 63.25 52.65 53.72 672,638 -8.12(-13.13%)
Apr 16, 2024 62.48 64.54 60.34 61.84 363,250 -1.61(-2.54%)
Apr 15, 2024 65.14 69.53 63.39 63.45 403,178 -3.33(-4.99%)
Apr 12, 2024 66.00 68.24 63.27 66.78 465,885 +1.08(+1.64%)
Apr 11, 2024 78.45 79.23 63.55 65.70 1,096,448 -11.17(-14.53%)
Apr 10, 2024 76.82 83.50 75.00 76.87 649,644 -3.40(-4.24%)
Apr 09, 2024 78.52 85.99 76.20 80.27 724,222 +2.00(+2.56%)
Apr 08, 2024 83.00 83.79 72.24 78.27 769,885 -4.63(-5.59%)
Apr 05, 2024 70.72 83.81 70.20 82.90 1,074,761 +11.97(+16.88%)
Apr 04, 2024 69.37 73.76 68.21 70.93 602,172 +2.82(+4.14%)
Apr 03, 2024 61.40 68.97 61.21 68.11 470,566 +6.03(+9.71%)
Apr 02, 2024 58.00 62.43 55.22 62.08 354,841 +1.56(+2.58%)
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.