Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 63.33 65.35 63.20 64.49 857,386 +0.92(+1.45%)
Oct 10, 2024 63.38 64.46 62.91 63.57 1,086,698 -1.08(-1.67%)
Oct 09, 2024 65.71 65.71 64.48 64.65 1,330,934 +0.02(+0.03%)
Oct 08, 2024 64.33 65.44 63.84 64.63 1,422,221 -0.13(-0.20%)
Oct 07, 2024 65.57 66.00 64.00 64.76 1,843,334 -1.49(-2.25%)
Oct 04, 2024 66.98 66.99 65.26 66.25 1,948,993 -1.87(-2.75%)
Oct 03, 2024 66.90 68.45 66.88 68.12 1,501,910 +0.67(+0.99%)
Oct 02, 2024 67.67 68.31 66.43 67.45 1,078,052 -0.29(-0.43%)
Oct 01, 2024 67.33 68.05 65.90 67.74 1,055,992 +1.16(+1.74%)
Sep 30, 2024 67.48 67.72 65.97 66.58 865,861 -1.31(-1.93%)
Sep 27, 2024 68.05 69.35 67.51 67.89 769,896 +0.89(+1.33%)
Sep 26, 2024 67.28 67.63 66.51 67.00 1,204,903 +0.59(+0.89%)
Sep 25, 2024 69.73 69.73 66.32 66.41 1,515,003 -3.40(-4.87%)
Sep 24, 2024 69.67 70.60 69.31 69.81 843,750 +0.15(+0.22%)
Sep 23, 2024 69.87 70.64 68.88 69.66 798,092 +0.51(+0.74%)
Sep 20, 2024 70.67 71.04 69.00 69.15 1,701,714 -2.09(-2.93%)
Sep 19, 2024 70.15 71.31 68.72 71.24 1,464,460 +3.24(+4.76%)
Sep 18, 2024 68.33 70.35 67.25 68.00 1,274,735 +0.14(+0.21%)
Sep 17, 2024 66.99 68.44 66.66 67.86 946,101 +1.64(+2.48%)
Sep 16, 2024 66.24 67.15 65.77 66.22 876,546 +0.12(+0.18%)
Sep 13, 2024 65.30 66.45 64.88 66.10 890,526 +1.98(+3.09%)
Sep 12, 2024 63.75 64.45 63.31 64.12 625,413 +0.58(+0.91%)
Sep 11, 2024 63.52 64.15 62.30 63.54 913,030 -0.25(-0.39%)
Sep 10, 2024 62.30 63.94 61.49 63.79 1,318,192 +1.93(+3.12%)
Sep 09, 2024 61.91 63.47 61.60 61.86 1,299,124 +0.12(+0.19%)
Sep 06, 2024 61.21 62.59 60.97 61.74 965,847 +0.89(+1.46%)
Sep 05, 2024 61.21 61.73 60.45 60.85 1,142,326 -0.34(-0.56%)
Sep 04, 2024 61.00 61.95 60.56 61.19 751,795 -0.12(-0.20%)
Sep 03, 2024 63.24 64.02 61.04 61.31 1,079,089 -2.43(-3.81%)
Aug 30, 2024 64.64 64.84 62.73 63.74 641,765 +0.15(+0.24%)
Aug 29, 2024 64.36 64.59 63.36 63.59 560,407 -0.37(-0.58%)
Aug 28, 2024 64.73 64.82 63.61 63.96 625,750 -1.12(-1.72%)
Aug 27, 2024 65.80 65.81 63.91 65.08 862,611 -1.42(-2.14%)
Aug 26, 2024 67.70 68.09 66.45 66.50 628,048 -1.03(-1.53%)
Aug 23, 2024 64.78 67.78 64.42 67.53 905,110 +3.45(+5.38%)
Aug 22, 2024 65.47 65.97 63.93 64.08 723,877 -1.35(-2.06%)
Aug 21, 2024 64.34 65.57 64.21 65.43 771,763 +1.32(+2.06%)
Aug 20, 2024 64.17 65.27 63.29 64.11 839,691 +0.11(+0.17%)
Aug 19, 2024 64.03 64.90 63.45 64.00 927,182 +0.60(+0.95%)
Aug 16, 2024 63.33 64.50 63.10 63.40 1,518,835 -0.35(-0.55%)
Aug 15, 2024 61.73 64.30 61.28 63.75 1,678,198 +3.29(+5.44%)
Aug 14, 2024 61.94 62.62 60.37 60.46 1,017,821 -0.96(-1.56%)
Aug 13, 2024 59.49 61.68 59.43 61.42 1,494,238 +2.25(+3.80%)
Aug 12, 2024 60.42 61.19 58.91 59.17 1,663,846 -1.53(-2.52%)
Aug 09, 2024 60.55 61.86 60.00 60.70 1,836,974 +0.00(+0.00%)
Aug 08, 2024 61.01 62.49 59.46 60.70 2,552,123 +0.63(+1.05%)
Aug 07, 2024 61.04 62.70 58.68 60.07 6,828,572 -16.49(-21.54%)
Aug 06, 2024 74.96 78.18 74.28 76.56 1,683,686 +1.11(+1.47%)
Aug 05, 2024 72.63 76.65 72.20 75.45 1,054,175 -1.81(-2.34%)
Aug 02, 2024 78.12 78.12 75.30 77.26 925,535 -3.17(-3.94%)
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.