Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 79.81 82.64 79.50 82.43 7,727,436 +4.29(+5.49%)
Oct 03, 2024 78.50 79.32 77.69 78.14 4,622,779 -0.96(-1.21%)
Oct 02, 2024 78.51 79.31 77.93 79.10 3,109,416 +0.65(+0.83%)
Oct 01, 2024 80.00 80.24 77.77 78.45 5,652,980 -1.69(-2.11%)
Sep 30, 2024 79.07 80.36 78.61 80.14 4,464,411 +0.93(+1.17%)
Sep 27, 2024 80.82 81.15 79.19 79.21 3,973,602 -1.54(-1.91%)
Sep 26, 2024 80.44 81.09 78.77 80.75 5,728,747 +1.49(+1.88%)
Sep 25, 2024 80.13 80.91 79.01 79.26 5,029,071 -1.07(-1.33%)
Sep 24, 2024 80.77 81.07 78.78 80.33 5,396,947 +0.22(+0.27%)
Sep 23, 2024 79.00 80.80 78.85 80.11 7,895,068 +1.39(+1.77%)
Sep 20, 2024 78.61 79.52 77.31 78.72 5,612,866 +0.04(+0.05%)
Sep 19, 2024 77.40 79.31 76.64 78.68 9,858,659 +3.46(+4.60%)
Sep 18, 2024 74.83 76.97 74.59 75.22 7,027,625 +0.77(+1.03%)
Sep 17, 2024 75.50 75.76 73.66 74.45 8,174,878 +0.87(+1.18%)
Sep 16, 2024 72.10 73.70 71.47 73.58 4,183,342 +1.13(+1.56%)
Sep 13, 2024 71.83 73.44 71.76 72.45 5,655,602 +1.14(+1.60%)
Sep 12, 2024 70.72 71.98 69.63 71.31 6,186,647 -0.21(-0.29%)
Sep 11, 2024 68.55 71.76 68.10 71.52 7,062,186 +3.35(+4.91%)
Sep 10, 2024 68.79 68.90 66.95 68.17 4,529,930 +0.04(+0.06%)
Sep 09, 2024 68.48 69.49 67.14 68.13 4,297,771 +1.12(+1.67%)
Sep 06, 2024 70.38 70.56 65.86 67.01 7,380,406 -3.10(-4.42%)
Sep 05, 2024 70.00 70.93 69.31 70.11 3,294,994 -0.11(-0.16%)
Sep 04, 2024 70.86 71.75 69.62 70.22 4,611,978 -1.04(-1.46%)
Sep 03, 2024 73.15 73.22 70.82 71.26 5,770,574 -2.81(-3.79%)
Aug 30, 2024 73.55 74.33 73.12 74.07 3,029,352 +0.80(+1.09%)
Aug 29, 2024 72.90 74.34 72.87 73.27 3,619,754 +0.74(+1.02%)
Aug 28, 2024 74.23 74.37 71.76 72.53 5,545,106 -2.00(-2.68%)
Aug 27, 2024 74.47 74.87 72.86 74.53 4,389,022 -0.42(-0.56%)
Aug 26, 2024 76.11 76.83 74.92 74.95 4,044,585 -1.19(-1.56%)
Aug 23, 2024 75.00 76.44 74.69 76.14 5,405,584 +1.84(+2.48%)
Aug 22, 2024 76.04 76.30 74.23 74.30 4,771,807 -1.84(-2.42%)
Aug 21, 2024 75.00 76.20 74.87 76.14 5,758,613 +1.27(+1.70%)
Aug 20, 2024 75.00 75.68 74.16 74.87 8,512,271 -0.29(-0.39%)
Aug 19, 2024 74.55 75.17 73.92 75.16 6,245,932 +0.61(+0.82%)
Aug 16, 2024 74.33 75.36 74.11 74.55 5,408,060 -0.30(-0.40%)
Aug 15, 2024 73.02 74.91 73.01 74.85 10,845,883 +3.26(+4.55%)
Aug 14, 2024 70.34 71.76 69.94 71.59 9,018,811 +1.69(+2.42%)
Aug 13, 2024 68.84 70.07 68.68 69.90 10,543,024 +1.59(+2.33%)
Aug 12, 2024 69.09 70.73 68.05 68.31 11,157,938 -0.99(-1.43%)
Aug 09, 2024 68.16 69.33 67.42 69.30 10,931,249 +0.75(+1.09%)
Aug 08, 2024 64.24 68.78 63.91 68.55 19,885,804 +4.66(+7.29%)
Aug 07, 2024 64.50 67.78 63.55 63.89 49,975,948 +9.67(+17.83%)
Aug 06, 2024 53.14 54.89 52.34 54.22 18,582,508 +1.96(+3.75%)
Aug 05, 2024 48.59 53.36 48.56 52.26 16,517,031 -2.17(-3.99%)
Aug 02, 2024 54.61 55.18 52.55 54.43 18,357,894 -3.74(-6.43%)
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.