Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 85.25 87.53 85.25 87.20 495,689 +1.60(+1.87%)
Oct 10, 2024 85.01 85.85 84.50 85.60 438,168 -0.89(-1.03%)
Oct 09, 2024 84.70 86.90 84.41 86.49 585,208 +2.04(+2.42%)
Oct 08, 2024 85.84 86.30 83.40 84.45 626,764 -1.72(-2.00%)
Oct 07, 2024 82.59 86.21 82.41 86.17 661,161 +2.85(+3.42%)
Oct 04, 2024 84.44 84.47 82.65 83.32 403,923 +0.88(+1.07%)
Oct 03, 2024 83.00 83.25 81.48 82.44 495,462 -1.07(-1.28%)
Oct 02, 2024 83.58 84.63 82.94 83.51 766,031 -0.63(-0.75%)
Oct 01, 2024 84.20 85.20 82.76 84.14 584,940 -0.60(-0.71%)
Sep 30, 2024 84.81 85.67 83.89 84.74 520,140 -0.89(-1.04%)
Sep 27, 2024 86.53 88.00 85.06 85.63 589,801 +0.36(+0.42%)
Sep 26, 2024 85.99 87.28 84.83 85.27 504,448 +1.35(+1.61%)
Sep 25, 2024 85.43 85.79 83.85 83.92 476,701 -1.17(-1.38%)
Sep 24, 2024 86.24 86.83 85.00 85.09 500,845 -0.27(-0.32%)
Sep 23, 2024 87.45 87.66 85.04 85.36 540,770 -1.66(-1.91%)
Sep 20, 2024 88.68 90.16 86.92 87.02 1,117,571 -2.14(-2.40%)
Sep 19, 2024 89.89 89.89 87.30 89.16 598,364 +2.50(+2.88%)
Sep 18, 2024 88.24 90.25 86.45 86.66 602,983 -0.76(-0.87%)
Sep 17, 2024 86.82 87.58 85.58 87.42 577,191 +1.69(+1.97%)
Sep 16, 2024 86.32 88.22 85.18 85.73 485,268 -0.63(-0.73%)
Sep 13, 2024 86.30 88.00 85.92 86.36 713,094 +1.35(+1.59%)
Sep 12, 2024 83.00 85.93 82.67 85.01 673,214 +2.23(+2.69%)
Sep 11, 2024 83.00 83.69 80.11 82.78 791,786 -0.34(-0.41%)
Sep 10, 2024 83.09 83.98 80.99 83.12 578,853 +0.12(+0.14%)
Sep 09, 2024 84.00 84.72 82.69 83.00 697,591 -0.77(-0.92%)
Sep 06, 2024 85.04 86.27 83.27 83.77 764,945 -1.06(-1.25%)
Sep 05, 2024 87.26 87.45 84.36 84.83 650,420 -2.23(-2.56%)
Sep 04, 2024 87.93 88.46 86.08 87.06 864,134 -1.35(-1.53%)
Sep 03, 2024 92.53 92.78 87.90 88.41 906,006 -4.92(-5.27%)
Aug 30, 2024 94.06 94.30 91.89 93.33 570,722 +0.42(+0.45%)
Aug 29, 2024 94.34 94.34 91.44 92.91 733,666 -0.45(-0.48%)
Aug 28, 2024 95.77 96.12 92.41 93.36 847,488 -2.61(-2.72%)
Aug 27, 2024 99.27 99.55 95.72 95.97 533,518 -4.19(-4.18%)
Aug 26, 2024 103.39 103.41 100.16 100.16 466,767 -2.59(-2.52%)
Aug 23, 2024 98.10 102.85 97.44 102.75 872,419 +5.40(+5.55%)
Aug 22, 2024 97.94 97.94 95.80 97.35 423,207 -0.53(-0.54%)
Aug 21, 2024 96.43 98.47 95.87 97.88 640,230 +2.20(+2.30%)
Aug 20, 2024 96.01 97.14 94.82 95.68 681,111 -0.98(-1.01%)
Aug 19, 2024 96.13 97.80 95.44 96.66 754,903 +1.39(+1.45%)
Aug 16, 2024 93.64 95.78 93.34 95.27 984,415 +1.54(+1.65%)
Aug 15, 2024 94.67 95.93 92.41 93.73 1,536,094 +1.53(+1.66%)
Aug 14, 2024 95.60 96.43 92.09 92.19 1,035,525 -2.08(-2.21%)
Aug 13, 2024 94.21 94.35 91.01 94.28 2,452,317 +0.01(+0.01%)
Aug 12, 2024 95.16 95.34 93.46 94.27 999,056 -0.30(-0.32%)
Aug 09, 2024 94.25 96.10 93.10 94.57 1,054,262 -0.36(-0.38%)
Aug 08, 2024 96.97 99.46 94.38 94.93 2,618,318 -1.13(-1.17%)
Aug 07, 2024 98.66 102.35 95.37 96.05 2,225,357 -4.66(-4.63%)
Aug 06, 2024 104.65 108.33 98.70 100.72 5,927,094 -17.35(-14.70%)
Aug 05, 2024 113.62 121.38 111.93 118.07 1,600,662 -3.70(-3.04%)
Aug 02, 2024 124.28 124.28 119.91 121.77 785,237 -6.85(-5.32%)
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.