Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 105.63 108.34 104.17 108.29 228,591 +4.74(+4.58%)
Oct 03, 2024 103.18 105.59 102.21 103.55 252,481 +0.10(+0.10%)
Oct 02, 2024 100.81 103.66 100.20 103.45 142,365 +2.54(+2.52%)
Oct 01, 2024 101.66 102.96 98.76 100.91 211,311 -0.52(-0.51%)
Sep 30, 2024 101.00 101.70 98.95 101.43 291,280 +1.00(+1.00%)
Sep 27, 2024 99.21 101.48 98.51 100.43 252,181 +1.97(+2.00%)
Sep 26, 2024 98.50 103.00 98.41 98.46 353,411 +0.61(+0.62%)
Sep 25, 2024 95.58 98.40 95.42 97.85 319,519 +2.57(+2.70%)
Sep 24, 2024 96.10 96.14 93.26 95.28 120,376 -0.97(-1.01%)
Sep 23, 2024 96.30 97.66 94.99 96.25 160,964 +0.36(+0.38%)
Sep 20, 2024 94.53 97.17 93.37 95.89 365,787 +0.84(+0.88%)
Sep 19, 2024 91.00 95.61 89.66 95.05 279,998 +6.66(+7.53%)
Sep 18, 2024 89.56 90.80 87.79 88.39 169,497 -0.80(-0.90%)
Sep 17, 2024 91.00 92.35 89.19 89.19 159,234 -1.65(-1.82%)
Sep 16, 2024 91.00 91.05 89.05 90.84 193,007 -0.26(-0.29%)
Sep 13, 2024 90.12 91.57 88.78 91.10 233,068 +2.51(+2.83%)
Sep 12, 2024 88.40 90.94 88.04 88.59 188,919 -0.20(-0.23%)
Sep 11, 2024 88.99 89.94 86.98 88.79 260,539 -0.69(-0.77%)
Sep 10, 2024 92.27 92.27 88.45 89.48 282,786 -3.91(-4.19%)
Sep 09, 2024 90.22 95.23 88.03 93.39 451,735 +3.42(+3.80%)
Sep 06, 2024 89.09 95.73 86.80 89.97 1,332,729 +18.59(+26.04%)
Sep 05, 2024 71.25 71.71 69.81 71.38 249,842 -0.22(-0.31%)
Sep 04, 2024 72.00 73.11 71.22 71.60 287,315 -0.98(-1.35%)
Sep 03, 2024 78.36 78.36 72.08 72.58 267,161 -6.73(-8.49%)
Aug 30, 2024 77.34 79.36 77.25 79.31 204,841 +1.87(+2.41%)
Aug 29, 2024 76.68 78.50 76.58 77.44 117,805 +1.19(+1.56%)
Aug 28, 2024 77.01 77.77 76.11 76.25 180,178 -0.62(-0.81%)
Aug 27, 2024 77.90 77.90 76.05 76.87 148,650 -0.10(-0.13%)
Aug 26, 2024 76.48 77.62 76.31 76.97 96,793 +0.66(+0.86%)
Aug 23, 2024 73.19 76.50 72.86 76.31 142,660 +3.90(+5.39%)
Aug 22, 2024 72.28 73.56 72.28 72.41 86,820 -1.14(-1.55%)
Aug 21, 2024 72.71 73.75 72.48 73.55 54,734 +1.34(+1.86%)
Aug 20, 2024 74.00 74.00 71.93 72.21 66,084 -1.44(-1.96%)
Aug 19, 2024 73.28 73.65 72.50 73.65 71,656 +0.65(+0.89%)
Aug 16, 2024 72.51 73.12 71.33 73.00 106,982 +0.37(+0.51%)
Aug 15, 2024 72.48 74.27 71.85 72.63 128,262 +1.38(+1.94%)
Aug 14, 2024 72.00 72.30 70.89 71.25 103,689 -0.30(-0.42%)
Aug 13, 2024 69.92 71.97 69.51 71.55 108,579 +2.13(+3.07%)
Aug 12, 2024 69.92 70.15 68.53 69.42 113,341 +0.00(+0.00%)
Aug 09, 2024 70.35 70.58 68.69 69.42 80,537 -1.02(-1.45%)
Aug 08, 2024 69.76 70.69 69.20 70.44 73,592 +1.14(+1.65%)
Aug 07, 2024 71.03 71.47 69.17 69.30 155,311 -1.02(-1.45%)
Aug 06, 2024 69.55 70.50 68.56 70.32 162,647 +0.77(+1.11%)
Aug 05, 2024 65.66 69.72 63.53 69.55 287,666 +0.23(+0.33%)
Aug 02, 2024 71.89 72.16 68.97 69.32 199,089 -5.20(-6.98%)
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.