Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 78.51 78.55 76.65 77.02 878,082 -1.26(-1.61%)
Oct 07, 2024 80.87 81.25 76.85 78.28 945,752 -1.89(-2.36%)
Oct 04, 2024 83.32 83.66 79.88 80.17 524,822 -1.90(-2.32%)
Oct 03, 2024 83.39 84.71 81.77 82.07 487,885 -1.94(-2.31%)
Oct 02, 2024 85.68 88.02 83.84 84.01 628,372 +0.16(+0.19%)
Oct 01, 2024 85.30 85.44 82.99 83.85 1,361,388 -1.46(-1.71%)
Sep 30, 2024 83.93 85.49 83.87 85.31 610,608 +1.36(+1.62%)
Sep 27, 2024 84.06 85.19 83.19 83.95 914,437 +0.15(+0.18%)
Sep 26, 2024 85.23 86.60 83.78 83.80 377,164 -0.87(-1.03%)
Sep 25, 2024 85.51 85.51 84.02 84.67 436,366 -0.45(-0.53%)
Sep 24, 2024 84.44 85.64 83.87 85.12 584,875 +0.36(+0.42%)
Sep 23, 2024 85.50 85.66 83.02 84.76 541,476 -0.27(-0.32%)
Sep 20, 2024 84.21 86.06 83.44 85.03 1,331,445 +0.72(+0.85%)
Sep 19, 2024 84.00 84.79 82.68 84.31 1,041,381 +2.39(+2.92%)
Sep 18, 2024 81.88 83.45 81.39 81.92 1,438,148 -0.07(-0.09%)
Sep 17, 2024 83.86 84.20 81.80 81.99 1,146,285 -0.91(-1.10%)
Sep 16, 2024 82.91 83.90 82.49 82.90 416,039 +0.39(+0.47%)
Sep 13, 2024 81.22 83.67 81.22 82.51 596,370 +1.67(+2.07%)
Sep 12, 2024 77.98 81.65 77.31 80.84 858,344 +3.14(+4.04%)
Sep 11, 2024 77.57 77.89 76.31 77.70 523,067 -0.38(-0.49%)
Sep 10, 2024 78.20 79.61 77.10 78.08 503,614 -0.12(-0.15%)
Sep 09, 2024 79.63 80.16 78.20 78.20 623,387 -1.29(-1.62%)
Sep 06, 2024 81.63 81.94 79.23 79.49 527,177 -1.80(-2.21%)
Sep 05, 2024 80.79 81.74 80.37 81.29 629,489 +0.63(+0.78%)
Sep 04, 2024 80.22 81.56 79.55 80.66 337,520 -0.06(-0.07%)
Sep 03, 2024 81.93 82.53 80.19 80.72 615,686 -1.62(-1.97%)
Aug 30, 2024 81.99 82.72 81.38 82.34 418,023 +0.44(+0.54%)
Aug 29, 2024 82.40 82.85 81.81 81.90 372,748 +0.17(+0.21%)
Aug 28, 2024 81.74 82.66 81.52 81.73 582,992 -0.26(-0.32%)
Aug 27, 2024 81.44 82.30 81.14 81.99 292,919 +0.55(+0.68%)
Aug 26, 2024 81.82 82.00 80.64 81.44 693,148 -0.08(-0.10%)
Aug 23, 2024 79.98 82.00 79.96 81.52 464,954 +1.72(+2.16%)
Aug 22, 2024 79.86 81.00 79.13 79.80 448,081 -0.12(-0.15%)
Aug 21, 2024 80.56 81.35 79.90 79.92 445,283 -0.25(-0.31%)
Aug 20, 2024 83.04 83.04 78.88 80.17 882,450 -3.60(-4.30%)
Aug 19, 2024 82.06 83.97 81.88 83.77 453,112 +1.24(+1.50%)
Aug 16, 2024 82.02 82.87 81.09 82.53 1,024,836 +0.51(+0.62%)
Aug 15, 2024 83.77 83.84 81.94 82.02 1,528,977 -0.47(-0.57%)
Aug 14, 2024 82.64 83.48 81.14 82.49 836,753 +0.13(+0.16%)
Aug 13, 2024 80.17 82.56 79.94 82.36 578,395 +2.57(+3.22%)
Aug 12, 2024 82.02 82.40 78.97 79.79 483,302 -2.20(-2.68%)
Aug 09, 2024 80.88 82.12 79.72 81.99 1,376,877 +1.22(+1.51%)
Aug 08, 2024 79.80 81.25 78.19 80.77 860,368 +2.74(+3.51%)
Aug 07, 2024 75.69 80.25 75.45 78.03 2,285,413 +6.61(+9.26%)
Aug 06, 2024 71.21 72.60 70.24 71.42 554,142 +0.21(+0.29%)
Aug 05, 2024 70.46 72.18 70.05 71.21 609,334 -2.06(-2.81%)
Aug 02, 2024 72.49 73.33 71.56 73.27 661,475 -1.10(-1.48%)
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.