Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 58.09 58.71 58.09 58.55 1,040,012 +0.48(+0.83%)
Oct 03, 2024 58.93 59.30 57.82 58.07 1,611,903 -1.14(-1.93%)
Oct 02, 2024 59.43 59.95 58.93 59.21 1,754,071 -0.55(-0.92%)
Oct 01, 2024 59.34 60.38 59.26 59.76 1,890,643 +0.20(+0.34%)
Sep 30, 2024 59.89 60.00 59.22 59.56 1,582,426 -0.13(-0.22%)
Sep 27, 2024 59.50 60.20 59.37 59.69 1,759,562 +0.37(+0.62%)
Sep 26, 2024 57.95 59.42 57.81 59.32 1,957,062 +1.36(+2.35%)
Sep 25, 2024 58.65 59.20 57.60 57.96 3,450,881 -2.56(-4.23%)
Sep 24, 2024 60.42 61.15 60.22 60.52 1,707,307 +0.10(+0.17%)
Sep 23, 2024 59.62 60.43 59.53 60.42 1,953,982 +0.28(+0.47%)
Sep 20, 2024 61.88 61.88 59.45 60.14 6,068,280 -1.53(-2.48%)
Sep 19, 2024 61.61 61.88 61.18 61.67 1,532,909 -0.14(-0.23%)
Sep 18, 2024 61.59 62.33 61.37 61.81 1,399,458 +0.01(+0.02%)
Sep 17, 2024 61.80 62.56 61.58 61.80 1,429,044 -0.05(-0.08%)
Sep 16, 2024 61.78 62.40 61.78 61.85 1,421,283 +0.45(+0.73%)
Sep 13, 2024 61.64 62.12 60.86 61.40 2,146,522 -0.28(-0.45%)
Sep 12, 2024 61.50 61.97 61.13 61.68 2,149,251 +0.03(+0.05%)
Sep 11, 2024 62.87 63.27 61.30 61.65 2,287,283 -1.53(-2.42%)
Sep 10, 2024 65.78 65.86 63.14 63.18 2,414,711 -2.60(-3.95%)
Sep 09, 2024 66.17 66.88 65.72 65.78 2,036,967 -0.09(-0.14%)
Sep 06, 2024 65.23 66.27 65.23 65.87 3,443,337 +0.74(+1.14%)
Sep 05, 2024 66.00 66.14 65.00 65.13 2,798,593 -0.59(-0.90%)
Sep 04, 2024 64.69 65.96 64.67 65.72 1,777,693 +0.91(+1.40%)
Sep 03, 2024 64.06 65.11 64.06 64.81 2,584,324 +0.50(+0.78%)
Aug 30, 2024 63.94 64.42 63.75 64.31 2,055,759 +0.15(+0.23%)
Aug 29, 2024 65.11 65.11 63.95 64.16 1,381,705 -1.03(-1.58%)
Aug 28, 2024 63.46 65.21 63.33 65.19 3,064,891 +1.75(+2.75%)
Aug 27, 2024 63.67 63.86 63.33 63.45 1,568,978 -0.20(-0.31%)
Aug 26, 2024 63.15 63.83 63.11 63.64 1,965,261 +0.66(+1.06%)
Aug 23, 2024 62.76 63.03 62.30 62.98 2,201,133 +0.45(+0.71%)
Aug 22, 2024 62.93 63.08 62.17 62.53 2,430,837 -0.30(-0.47%)
Aug 21, 2024 62.03 62.86 61.88 62.83 2,909,547 +0.89(+1.44%)
Aug 20, 2024 61.90 62.00 61.10 61.94 3,618,169 -0.06(-0.10%)
Aug 19, 2024 62.01 62.29 61.56 62.00 1,650,137 -0.05(-0.08%)
Aug 16, 2024 61.41 62.11 61.01 62.05 1,496,040 +0.48(+0.77%)
Aug 15, 2024 61.84 61.84 61.24 61.57 2,746,645 +0.01(+0.02%)
Aug 14, 2024 60.84 61.83 60.84 61.56 2,411,365 +0.85(+1.41%)
Aug 13, 2024 60.19 60.73 60.07 60.71 1,755,083 +0.83(+1.39%)
Aug 12, 2024 61.14 61.16 59.64 59.87 2,726,173 -1.35(-2.20%)
Aug 09, 2024 61.21 61.36 60.71 61.22 2,066,960 -0.19(-0.31%)
Aug 08, 2024 60.34 61.63 60.21 61.41 2,442,004 +0.73(+1.21%)
Aug 07, 2024 61.25 61.68 60.58 60.68 2,973,494 -0.40(-0.65%)
Aug 06, 2024 62.10 62.33 60.78 61.07 4,226,987 -0.96(-1.55%)
Aug 05, 2024 62.15 63.42 61.53 62.04 5,831,692 +1.27(+2.09%)
Aug 02, 2024 60.50 61.10 59.67 60.77 3,100,129 +0.47(+0.77%)
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.