Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 81.36 83.85 81.15 81.40 509,806 +0.07(+0.09%)
Oct 14, 2024 80.52 81.65 79.66 81.33 365,867 +0.39(+0.48%)
Oct 11, 2024 80.33 82.06 80.32 80.94 393,626 +0.63(+0.78%)
Oct 10, 2024 79.06 80.88 78.67 80.31 425,451 +0.06(+0.07%)
Oct 09, 2024 79.01 80.28 78.99 80.25 578,557 +1.07(+1.35%)
Oct 08, 2024 79.49 79.82 78.72 79.18 516,780 -0.55(-0.69%)
Oct 07, 2024 81.73 82.05 78.74 79.73 711,273 -2.52(-3.06%)
Oct 04, 2024 82.92 83.07 81.75 82.25 347,818 +0.40(+0.49%)
Oct 03, 2024 81.25 82.11 80.18 81.85 442,972 +0.10(+0.12%)
Oct 02, 2024 82.44 82.88 81.38 81.75 406,681 -1.02(-1.23%)
Oct 01, 2024 82.72 83.46 81.65 82.77 420,892 -0.47(-0.56%)
Sep 30, 2024 84.60 84.92 83.21 83.24 448,071 -1.71(-2.01%)
Sep 27, 2024 85.73 86.51 84.25 84.95 497,634 +0.43(+0.51%)
Sep 26, 2024 85.23 86.25 84.28 84.52 386,410 +1.13(+1.36%)
Sep 25, 2024 85.01 85.38 83.20 83.39 371,113 -1.56(-1.84%)
Sep 24, 2024 83.50 84.99 83.09 84.95 530,666 +2.29(+2.77%)
Sep 23, 2024 84.76 84.76 82.16 82.66 606,639 -1.67(-1.98%)
Sep 20, 2024 85.73 85.73 83.36 84.33 1,113,065 -1.53(-1.78%)
Sep 19, 2024 85.55 85.90 84.36 85.86 425,184 +2.38(+2.85%)
Sep 18, 2024 84.92 86.42 82.60 83.48 400,756 -1.15(-1.36%)
Sep 17, 2024 84.11 85.77 83.86 84.63 548,548 +1.11(+1.33%)
Sep 16, 2024 82.09 83.79 81.55 83.52 726,064 +1.92(+2.35%)
Sep 13, 2024 78.77 82.70 78.39 81.60 779,786 +3.65(+4.68%)
Sep 12, 2024 78.00 78.82 77.19 77.95 320,267 -0.05(-0.06%)
Sep 11, 2024 77.78 78.14 76.44 78.00 603,372 -0.29(-0.37%)
Sep 10, 2024 78.67 78.83 77.34 78.29 386,156 -0.56(-0.71%)
Sep 09, 2024 79.50 80.31 78.50 78.85 409,937 -0.47(-0.59%)
Sep 06, 2024 78.88 81.01 78.60 79.32 639,329 -1.69(-2.09%)
Sep 05, 2024 82.82 83.34 80.91 81.01 504,192 -1.48(-1.79%)
Sep 04, 2024 82.08 83.46 81.34 82.49 383,963 +0.02(+0.02%)
Sep 03, 2024 83.55 83.95 82.40 82.47 414,479 -1.52(-1.81%)
Aug 30, 2024 83.92 84.21 83.00 83.99 308,715 +0.84(+1.01%)
Aug 29, 2024 84.48 84.82 83.04 83.15 365,795 -0.84(-1.00%)
Aug 28, 2024 83.98 85.20 83.28 83.99 371,544 -0.51(-0.60%)
Aug 27, 2024 85.39 85.64 84.37 84.50 369,995 -1.69(-1.96%)
Aug 26, 2024 86.41 87.15 85.70 86.18 332,778 +0.35(+0.40%)
Aug 23, 2024 82.94 86.62 82.85 85.84 577,846 +3.68(+4.48%)
Aug 22, 2024 84.36 84.36 81.85 82.15 455,534 -1.97(-2.35%)
Aug 21, 2024 82.98 84.52 82.21 84.13 540,500 +2.53(+3.10%)
Aug 20, 2024 82.60 82.83 81.46 81.60 325,075 -0.99(-1.20%)
Aug 19, 2024 82.35 83.14 81.92 82.59 414,439 +0.50(+0.60%)
Aug 16, 2024 81.62 82.48 81.04 82.09 441,342 +0.60(+0.73%)
Aug 15, 2024 81.37 82.36 80.92 81.50 515,047 +1.98(+2.50%)
Aug 14, 2024 81.36 81.85 79.05 79.52 454,604 -1.44(-1.78%)
Aug 13, 2024 78.30 81.52 78.29 80.95 707,296 +3.16(+4.06%)
Aug 12, 2024 79.29 79.80 77.54 77.80 557,573 -1.41(-1.78%)
Aug 09, 2024 79.67 80.16 79.02 79.21 399,842 -0.30(-0.37%)
Aug 08, 2024 79.12 80.73 78.47 79.51 462,096 +1.47(+1.88%)
Aug 07, 2024 79.75 80.86 77.83 78.04 784,617 -0.76(-0.97%)
Aug 06, 2024 79.45 80.07 78.00 78.80 639,748 -0.38(-0.48%)
Aug 05, 2024 74.30 79.50 74.26 79.18 1,041,735 +0.87(+1.12%)
Aug 02, 2024 76.60 79.01 75.25 78.30 825,200 -0.15(-0.19%)
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.