Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 75.40 75.64 72.57 73.09 2,158,288 -1.10(-1.48%)
Oct 03, 2024 74.86 74.86 73.70 74.19 1,494,777 -1.24(-1.64%)
Oct 02, 2024 77.45 77.48 75.21 75.43 1,681,314 -2.74(-3.51%)
Oct 01, 2024 76.82 78.61 75.84 78.17 2,419,748 +0.79(+1.02%)
Sep 30, 2024 76.93 77.83 76.41 77.38 2,010,899 +0.06(+0.08%)
Sep 27, 2024 78.87 79.17 76.29 77.32 2,728,204 -0.89(-1.14%)
Sep 26, 2024 72.99 79.71 72.73 78.21 6,531,587 +3.72(+4.99%)
Sep 25, 2024 76.41 76.42 74.36 74.49 3,607,857 -2.01(-2.63%)
Sep 24, 2024 76.50 76.55 75.69 76.50 2,471,417 +0.05(+0.07%)
Sep 23, 2024 76.42 77.18 75.83 76.45 1,818,143 +0.35(+0.46%)
Sep 20, 2024 77.15 77.91 75.53 76.10 3,706,681 -1.29(-1.67%)
Sep 19, 2024 79.40 79.45 77.00 77.39 2,873,474 +0.18(+0.23%)
Sep 18, 2024 79.35 79.94 77.07 77.21 2,653,093 -2.18(-2.75%)
Sep 17, 2024 79.73 80.52 78.92 79.39 1,831,648 +0.35(+0.44%)
Sep 16, 2024 79.60 80.78 78.32 79.04 1,271,389 +0.26(+0.33%)
Sep 13, 2024 77.16 78.95 77.16 78.78 1,489,384 +2.50(+3.28%)
Sep 12, 2024 75.44 76.91 74.61 76.28 1,232,499 +1.08(+1.44%)
Sep 11, 2024 76.89 76.89 73.84 75.20 1,938,577 -2.52(-3.24%)
Sep 10, 2024 79.51 79.83 75.16 77.72 2,987,744 -2.91(-3.61%)
Sep 09, 2024 79.68 81.55 79.68 80.63 1,468,924 +1.25(+1.57%)
Sep 06, 2024 80.55 81.64 79.32 79.38 1,047,109 -1.53(-1.89%)
Sep 05, 2024 82.35 82.52 80.58 80.91 1,245,605 -0.94(-1.15%)
Sep 04, 2024 82.82 83.05 81.83 81.85 1,544,870 -1.18(-1.42%)
Sep 03, 2024 83.53 84.22 82.43 83.03 1,062,028 -1.52(-1.80%)
Aug 30, 2024 85.81 85.94 83.56 84.55 1,163,560 -0.76(-0.89%)
Aug 29, 2024 85.47 85.89 83.97 85.31 1,383,310 +0.56(+0.66%)
Aug 28, 2024 84.02 85.33 83.75 84.75 1,053,690 +0.34(+0.40%)
Aug 27, 2024 84.54 84.82 83.28 84.41 1,080,584 -0.61(-0.72%)
Aug 26, 2024 86.55 86.82 84.98 85.02 1,523,982 -0.76(-0.89%)
Aug 23, 2024 83.05 85.94 82.38 85.78 1,635,244 +3.65(+4.44%)
Aug 22, 2024 82.30 82.60 81.67 82.13 653,471 -0.36(-0.44%)
Aug 21, 2024 80.48 82.51 80.33 82.49 1,256,746 +2.70(+3.38%)
Aug 20, 2024 80.09 80.48 79.34 79.79 623,196 -0.52(-0.65%)
Aug 19, 2024 80.02 81.19 79.37 80.31 1,028,858 +0.45(+0.56%)
Aug 16, 2024 79.75 80.91 79.26 79.86 1,114,218 +0.02(+0.03%)
Aug 15, 2024 79.35 80.52 78.61 79.84 1,530,409 +2.39(+3.09%)
Aug 14, 2024 77.09 78.73 77.09 77.45 1,414,344 +0.63(+0.82%)
Aug 13, 2024 73.90 77.01 73.58 76.82 1,450,725 +3.25(+4.42%)
Aug 12, 2024 75.71 75.98 73.50 73.57 1,118,402 -2.12(-2.80%)
Aug 09, 2024 75.82 75.83 74.39 75.69 1,487,293 -0.14(-0.18%)
Aug 08, 2024 74.04 76.07 74.04 75.83 1,162,242 +2.10(+2.85%)
Aug 07, 2024 76.66 77.00 73.62 73.73 2,565,428 -1.63(-2.16%)
Aug 06, 2024 74.71 76.76 73.71 75.36 2,220,314 +0.66(+0.88%)
Aug 05, 2024 74.80 76.81 73.28 74.70 2,442,397 -3.68(-4.70%)
Aug 02, 2024 79.37 79.37 77.65 78.38 2,141,280 -3.22(-3.95%)
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.