Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 64.85 65.38 64.37 64.72 34,095 -0.69(-1.05%)
Sep 27, 2024 66.17 66.58 65.00 65.40 39,065 +0.82(+1.27%)
Sep 26, 2024 64.50 65.06 64.11 64.58 47,614 +2.31(+3.71%)
Sep 25, 2024 63.50 63.57 62.08 62.27 47,672 -1.19(-1.87%)
Sep 24, 2024 63.40 63.95 63.19 63.46 27,503 +1.03(+1.65%)
Sep 23, 2024 61.75 62.50 61.68 62.43 79,204 +1.05(+1.71%)
Sep 20, 2024 61.72 61.72 61.10 61.38 96,282 -1.84(-2.91%)
Sep 19, 2024 65.50 65.99 62.09 63.22 118,094 -0.90(-1.41%)
Sep 18, 2024 63.93 64.92 63.84 64.12 28,893 +0.80(+1.27%)
Sep 17, 2024 63.74 63.95 63.32 63.32 29,578 +0.25(+0.40%)
Sep 16, 2024 63.20 63.27 62.60 63.07 31,514 +0.33(+0.53%)
Sep 13, 2024 62.51 63.13 62.51 62.74 18,314 +1.06(+1.72%)
Sep 12, 2024 61.25 61.83 61.09 61.68 31,959 -0.22(-0.36%)
Sep 11, 2024 61.21 61.97 60.77 61.90 1,254,061 +0.50(+0.81%)
Sep 10, 2024 61.95 62.04 60.80 61.40 1,290,285 -2.99(-4.64%)
Sep 09, 2024 64.45 64.60 63.90 64.39 37,703 -0.31(-0.47%)
Sep 06, 2024 65.99 65.99 64.60 64.70 32,358 -1.94(-2.92%)
Sep 05, 2024 67.05 67.23 66.49 66.64 42,173 +0.50(+0.76%)
Sep 04, 2024 66.62 66.62 65.84 66.14 23,723 -0.84(-1.26%)
Sep 03, 2024 67.79 68.29 66.93 66.98 43,591 -2.15(-3.11%)
Aug 30, 2024 69.05 69.36 68.66 69.13 17,080 +0.25(+0.37%)
Aug 29, 2024 69.27 69.30 68.80 68.88 11,719 -0.13(-0.19%)
Aug 28, 2024 69.19 69.41 68.78 69.01 14,057 -1.06(-1.51%)
Aug 27, 2024 70.16 70.34 69.73 70.07 37,816 +0.54(+0.78%)
Aug 26, 2024 70.00 70.05 69.50 69.53 16,234 +0.10(+0.14%)
Aug 23, 2024 68.62 69.51 68.62 69.43 9,995 +1.11(+1.62%)
Aug 22, 2024 69.18 69.18 68.28 68.33 23,339 -0.67(-0.98%)
Aug 21, 2024 68.62 69.25 68.57 69.00 22,720 +1.22(+1.80%)
Aug 20, 2024 67.34 67.78 67.34 67.78 14,827 +0.48(+0.71%)
Aug 19, 2024 67.50 67.64 67.00 67.30 59,412 +1.00(+1.51%)
Aug 16, 2024 66.04 66.31 66.00 66.30 31,809 +0.90(+1.38%)
Aug 15, 2024 65.47 65.70 65.33 65.40 78,449 +1.30(+2.03%)
Aug 14, 2024 64.07 64.66 64.00 64.10 19,934 +0.81(+1.27%)
Aug 13, 2024 62.72 63.34 62.72 63.29 20,342 +0.54(+0.86%)
Aug 12, 2024 63.31 63.31 62.60 62.75 39,067 -0.47(-0.74%)
Aug 09, 2024 63.14 63.25 62.77 63.22 29,390 -0.12(-0.19%)
Aug 08, 2024 62.81 63.53 62.80 63.34 19,087 +0.66(+1.05%)
Aug 07, 2024 63.70 63.70 62.49 62.68 26,041 +0.63(+1.02%)
Aug 06, 2024 61.45 62.31 61.43 62.05 46,926 -0.15(-0.24%)
Aug 05, 2024 61.76 62.73 61.57 62.20 58,787 -1.38(-2.17%)
Aug 02, 2024 63.75 63.89 63.22 63.58 46,444 -0.32(-0.50%)
Aug 01, 2024 64.84 64.84 63.36 63.90 65,427 -2.24(-3.39%)
Jul 31, 2024 66.29 66.50 66.00 66.14 63,005 -0.45(-0.68%)
Jul 30, 2024 66.76 67.30 66.48 66.59 56,257 -0.60(-0.90%)
Jul 29, 2024 67.47 67.47 66.78 67.19 34,619 -1.31(-1.91%)
Jul 26, 2024 68.38 69.15 68.17 68.50 34,374 -0.15(-0.22%)
Jul 25, 2024 67.86 68.80 67.76 68.65 53,152 -0.63(-0.91%)
Jul 24, 2024 69.22 69.38 68.73 69.28 31,492 -0.22(-0.32%)
Jul 23, 2024 70.30 70.30 69.22 69.50 27,655 -0.87(-1.24%)
Jul 22, 2024 70.15 70.98 69.91 70.37 31,664 +1.27(+1.84%)
Jul 19, 2024 69.45 69.45 69.10 69.10 14,857 -0.99(-1.41%)
Jul 18, 2024 70.59 70.64 70.02 70.09 63,988 +0.70(+1.00%)
Jul 17, 2024 69.35 69.53 69.10 69.39 70,585 -0.02(-0.03%)
Jul 16, 2024 69.04 69.49 68.80 69.42 37,898 -0.88(-1.24%)
Jul 15, 2024 70.33 70.55 70.10 70.29 55,699 -0.31(-0.44%)
Jul 12, 2024 70.09 70.69 70.09 70.60 16,527 +1.15(+1.66%)
Jul 11, 2024 69.39 69.82 69.35 69.45 23,686 +0.09(+0.13%)
Jul 10, 2024 69.30 69.38 69.05 69.36 31,532 +1.12(+1.65%)
Jul 09, 2024 68.45 68.45 67.92 68.23 44,658 -2.38(-3.36%)
Jul 08, 2024 71.21 71.21 70.61 70.61 29,114 -0.24(-0.34%)
Jul 05, 2024 71.85 71.85 70.48 70.85 36,959 +0.29(+0.41%)
Jul 03, 2024 70.37 70.80 70.37 70.56 18,407 +1.06(+1.53%)
Jul 02, 2024 68.96 69.61 68.96 69.50 15,941 -0.20(-0.29%)
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.