Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 102.91 103.29 98.07 100.52 2,790,315 -2.06(-2.01%)
Oct 14, 2024 106.00 106.50 102.48 102.58 2,275,101 -2.04(-1.95%)
Oct 11, 2024 100.30 104.67 100.00 104.62 3,959,528 +5.59(+5.64%)
Oct 10, 2024 96.82 99.15 96.27 99.03 1,464,166 +0.34(+0.34%)
Oct 09, 2024 97.96 99.37 96.25 98.69 1,708,807 +0.82(+0.84%)
Oct 08, 2024 95.45 98.27 95.18 97.87 1,823,886 +2.69(+2.83%)
Oct 07, 2024 95.00 96.95 94.34 95.18 3,268,607 -0.15(-0.16%)
Oct 04, 2024 97.55 98.95 94.64 95.33 3,174,047 +1.06(+1.12%)
Oct 03, 2024 90.92 94.46 90.60 94.27 2,137,782 +2.81(+3.07%)
Oct 02, 2024 88.88 92.39 87.61 91.46 2,091,902 +2.66(+3.00%)
Oct 01, 2024 91.48 91.73 87.16 88.80 1,818,824 -0.11(-0.12%)
Sep 30, 2024 88.56 90.06 87.30 88.91 2,296,174 -0.92(-1.02%)
Sep 27, 2024 93.15 93.15 87.23 89.83 2,431,305 -2.59(-2.80%)
Sep 26, 2024 93.88 95.29 90.51 92.42 4,263,600 +1.74(+1.92%)
Sep 25, 2024 89.25 91.04 89.00 90.68 1,765,128 +0.95(+1.06%)
Sep 24, 2024 88.41 91.00 88.25 89.73 2,451,532 +1.54(+1.75%)
Sep 23, 2024 86.92 88.88 86.09 88.19 1,943,890 +1.17(+1.34%)
Sep 20, 2024 86.00 87.81 84.90 87.02 6,824,812 +0.96(+1.12%)
Sep 19, 2024 84.68 89.25 83.44 86.06 5,311,057 +5.08(+6.27%)
Sep 18, 2024 78.22 83.99 77.79 80.98 4,789,363 +3.06(+3.93%)
Sep 17, 2024 75.48 78.11 75.25 77.92 2,348,206 +2.67(+3.55%)
Sep 16, 2024 75.64 77.13 74.60 75.25 1,654,480 -2.73(-3.50%)
Sep 13, 2024 76.08 78.89 76.08 77.98 2,148,638 +2.01(+2.65%)
Sep 12, 2024 75.28 76.84 74.72 75.97 1,547,954 +0.60(+0.80%)
Sep 11, 2024 71.36 76.23 71.15 75.37 2,383,476 +4.51(+6.36%)
Sep 10, 2024 70.88 71.84 69.26 70.86 1,153,248 +0.06(+0.08%)
Sep 09, 2024 70.48 71.52 70.09 70.80 1,824,792 +2.26(+3.30%)
Sep 06, 2024 73.73 74.50 68.45 68.54 2,043,228 -5.72(-7.70%)
Sep 05, 2024 73.52 75.92 73.23 74.26 1,178,054 +0.36(+0.49%)
Sep 04, 2024 71.38 74.42 70.44 73.90 2,281,527 +2.02(+2.81%)
Sep 03, 2024 76.00 76.35 71.77 71.88 2,115,265 -6.07(-7.79%)
Aug 30, 2024 79.05 79.61 76.14 77.95 2,230,449 +0.23(+0.30%)
Aug 29, 2024 78.69 80.15 77.37 77.72 1,612,450 -1.07(-1.36%)
Aug 28, 2024 79.12 80.38 77.59 78.79 1,806,365 -0.69(-0.87%)
Aug 27, 2024 79.00 80.02 77.88 79.48 1,753,579 +0.05(+0.06%)
Aug 26, 2024 79.85 80.80 78.63 79.43 2,344,838 +0.05(+0.06%)
Aug 23, 2024 79.24 80.32 78.30 79.38 2,418,755 +1.09(+1.39%)
Aug 22, 2024 80.00 80.40 77.77 78.29 1,368,406 -1.92(-2.39%)
Aug 21, 2024 78.85 80.23 77.71 80.21 2,320,310 +1.66(+2.11%)
Aug 20, 2024 78.00 79.00 77.09 78.55 3,302,134 +1.09(+1.41%)
Aug 19, 2024 76.63 77.77 75.02 77.46 3,161,027 +0.83(+1.08%)
Aug 16, 2024 74.00 77.95 72.52 76.63 7,019,886 +5.35(+7.51%)
Aug 15, 2024 71.63 72.27 69.86 71.28 8,239,655 +4.29(+6.40%)
Aug 14, 2024 69.00 69.25 66.49 66.99 2,135,955 +0.03(+0.04%)
Aug 13, 2024 67.01 67.52 66.27 66.96 2,312,561 +0.26(+0.39%)
Aug 12, 2024 67.90 68.80 65.64 66.70 2,659,437 +3.36(+5.30%)
Aug 09, 2024 61.23 63.59 60.45 63.34 2,458,225 +1.36(+2.19%)
Aug 08, 2024 58.98 62.83 58.42 61.98 1,941,044 +4.78(+8.36%)
Aug 07, 2024 59.61 61.50 57.13 57.20 3,082,285 -0.74(-1.28%)
Aug 06, 2024 56.72 59.66 56.13 57.94 2,349,452 +1.69(+3.00%)
Aug 05, 2024 53.64 57.47 52.14 56.25 3,626,327 -2.68(-4.55%)
Aug 02, 2024 61.61 62.00 58.20 58.93 3,921,722 -6.55(-10.00%)
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.