Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 79.03 81.00 74.56 77.30 541,892 -4.27(-5.23%)
Oct 09, 2024 81.26 82.34 80.69 81.57 253,438 +0.91(+1.13%)
Oct 08, 2024 82.44 82.61 80.35 80.66 159,526 -1.42(-1.73%)
Oct 07, 2024 81.87 82.73 81.16 82.08 148,605 -0.42(-0.51%)
Oct 04, 2024 81.92 82.91 81.39 82.50 133,021 +2.27(+2.83%)
Oct 03, 2024 80.16 81.06 79.09 80.23 110,927 -0.42(-0.52%)
Oct 02, 2024 80.79 81.79 80.18 80.65 87,050 -0.51(-0.63%)
Oct 01, 2024 82.30 82.30 80.29 81.16 81,638 -1.45(-1.76%)
Sep 30, 2024 82.00 82.63 80.77 82.61 103,857 +0.32(+0.39%)
Sep 27, 2024 82.55 83.25 81.53 82.29 111,843 +0.25(+0.30%)
Sep 26, 2024 82.00 83.00 81.39 82.04 96,221 +1.12(+1.38%)
Sep 25, 2024 82.52 82.52 80.65 80.92 115,951 -1.09(-1.33%)
Sep 24, 2024 81.14 82.39 80.61 82.01 108,771 +0.76(+0.94%)
Sep 23, 2024 82.61 82.92 80.98 81.25 82,476 -0.63(-0.77%)
Sep 20, 2024 82.38 82.70 81.57 81.88 430,553 -0.77(-0.93%)
Sep 19, 2024 82.52 83.05 81.27 82.65 100,493 +2.55(+3.18%)
Sep 18, 2024 80.07 83.25 79.74 80.10 270,942 -0.03(-0.04%)
Sep 17, 2024 79.75 81.25 79.02 80.13 97,303 +1.54(+1.96%)
Sep 16, 2024 79.31 79.69 78.28 78.59 110,599 +0.02(+0.03%)
Sep 13, 2024 77.55 79.08 77.17 78.57 82,605 +2.41(+3.16%)
Sep 12, 2024 75.04 77.06 74.88 76.16 91,049 +1.61(+2.16%)
Sep 11, 2024 73.32 74.98 71.74 74.55 188,408 +1.16(+1.58%)
Sep 10, 2024 74.11 74.12 72.81 73.39 174,601 -0.69(-0.93%)
Sep 09, 2024 73.67 75.10 73.05 74.08 178,166 +0.38(+0.52%)
Sep 06, 2024 75.87 76.30 73.38 73.70 139,647 -1.79(-2.37%)
Sep 05, 2024 76.87 76.87 74.23 75.49 120,897 -1.04(-1.36%)
Sep 04, 2024 77.78 78.19 76.42 76.53 117,909 -1.38(-1.77%)
Sep 03, 2024 82.01 82.01 77.27 77.91 171,942 -5.26(-6.32%)
Aug 30, 2024 82.22 83.46 80.72 83.17 130,241 +1.84(+2.26%)
Aug 29, 2024 80.90 82.44 80.64 81.33 103,634 +1.35(+1.69%)
Aug 28, 2024 81.63 82.19 79.89 79.98 111,135 -2.14(-2.61%)
Aug 27, 2024 82.05 82.27 81.38 82.12 89,689 -0.54(-0.65%)
Aug 26, 2024 84.21 84.79 82.66 82.66 141,677 -0.75(-0.90%)
Aug 23, 2024 80.17 84.31 78.95 83.41 229,661 +4.24(+5.36%)
Aug 22, 2024 79.56 80.79 78.74 79.17 221,428 -0.44(-0.55%)
Aug 21, 2024 79.90 79.90 77.64 79.61 568,229 +0.07(+0.09%)
Aug 20, 2024 80.83 80.90 78.86 79.54 105,840 -1.47(-1.81%)
Aug 19, 2024 79.00 81.19 78.82 81.01 120,475 +2.01(+2.54%)
Aug 16, 2024 77.18 79.08 76.75 79.00 183,644 +1.63(+2.11%)
Aug 15, 2024 79.08 79.25 77.25 77.37 369,323 +0.15(+0.19%)
Aug 14, 2024 75.54 77.47 74.62 77.22 151,218 +2.18(+2.91%)
Aug 13, 2024 75.00 75.13 73.88 75.04 79,413 +1.18(+1.60%)
Aug 12, 2024 73.83 74.27 72.95 73.86 110,031 -0.11(-0.15%)
Aug 09, 2024 73.94 74.35 73.25 73.97 74,520 -0.25(-0.34%)
Aug 08, 2024 73.27 74.40 72.45 74.22 89,238 +2.13(+2.95%)
Aug 07, 2024 75.24 75.45 71.29 72.09 173,312 -2.15(-2.90%)
Aug 06, 2024 72.59 74.71 72.31 74.24 147,095 +1.54(+2.12%)
Aug 05, 2024 70.59 73.73 69.59 72.70 233,555 -1.82(-2.44%)
Aug 02, 2024 74.70 74.80 72.33 74.52 251,178 -2.97(-3.83%)
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.