Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 61.50 61.66 60.93 61.31 7,931,792 -0.72(-1.16%)
Oct 02, 2024 61.70 62.53 61.31 62.03 7,402,006 +0.22(+0.36%)
Oct 01, 2024 62.22 62.35 61.01 61.81 13,550,014 -0.79(-1.26%)
Sep 30, 2024 61.68 62.63 61.24 62.60 11,333,478 +0.73(+1.18%)
Sep 27, 2024 62.01 62.61 61.79 61.87 8,144,664 +0.16(+0.26%)
Sep 26, 2024 61.05 62.00 60.86 61.71 12,843,035 +1.33(+2.20%)
Sep 25, 2024 61.12 61.28 60.11 60.38 12,763,432 -0.99(-1.61%)
Sep 24, 2024 62.68 62.90 61.12 61.37 12,044,555 -1.21(-1.93%)
Sep 23, 2024 62.22 62.87 62.17 62.58 11,506,280 +0.44(+0.71%)
Sep 20, 2024 62.52 62.65 61.67 62.14 18,331,832 -0.88(-1.40%)
Sep 19, 2024 60.92 63.17 60.60 63.02 21,857,108 +3.12(+5.21%)
Sep 18, 2024 59.75 60.88 59.29 59.90 13,701,107 +0.61(+1.03%)
Sep 17, 2024 58.86 59.41 58.76 59.29 10,627,979 +0.90(+1.54%)
Sep 16, 2024 57.93 58.79 57.93 58.39 9,911,465 +0.72(+1.25%)
Sep 13, 2024 57.71 58.27 57.43 57.67 10,405,203 +0.34(+0.59%)
Sep 12, 2024 57.37 57.86 56.83 57.33 12,940,026 +0.03(+0.05%)
Sep 11, 2024 57.59 57.59 56.18 57.30 16,566,985 -0.65(-1.12%)
Sep 10, 2024 59.88 59.88 56.69 57.95 22,479,546 -1.59(-2.67%)
Sep 09, 2024 59.90 60.66 58.17 59.54 19,800,664 +0.45(+0.76%)
Sep 06, 2024 60.70 61.08 58.80 59.09 14,094,002 -1.54(-2.54%)
Sep 05, 2024 61.60 61.79 60.34 60.63 10,292,428 -0.33(-0.54%)
Sep 04, 2024 61.57 62.07 60.41 60.96 11,434,750 -0.50(-0.81%)
Sep 03, 2024 62.04 62.39 60.97 61.46 11,054,940 -1.18(-1.88%)
Aug 30, 2024 61.95 62.70 61.66 62.64 10,806,617 +0.76(+1.23%)
Aug 29, 2024 62.01 62.22 61.16 61.88 8,366,657 +0.30(+0.49%)
Aug 28, 2024 61.35 61.99 61.15 61.58 7,692,335 -0.10(-0.16%)
Aug 27, 2024 61.90 62.18 61.46 61.68 7,293,578 -0.11(-0.18%)
Aug 26, 2024 62.36 62.59 61.57 61.79 9,380,129 -0.35(-0.56%)
Aug 23, 2024 60.87 62.46 60.74 62.14 13,299,733 +1.72(+2.85%)
Aug 22, 2024 60.75 60.75 60.11 60.42 7,863,800 -0.11(-0.18%)
Aug 21, 2024 61.40 61.45 59.88 60.53 14,414,594 -0.78(-1.27%)
Aug 20, 2024 61.59 61.70 61.09 61.31 8,661,238 -0.72(-1.16%)
Aug 19, 2024 61.50 62.05 61.35 62.03 8,880,979 +0.63(+1.03%)
Aug 16, 2024 60.33 61.52 60.33 61.40 9,939,965 +0.88(+1.45%)
Aug 15, 2024 60.34 61.01 60.10 60.52 14,158,439 +1.24(+2.09%)
Aug 14, 2024 58.37 59.52 58.28 59.28 12,418,211 +1.13(+1.94%)
Aug 13, 2024 58.23 58.29 57.77 58.15 7,478,282 +0.31(+0.54%)
Aug 12, 2024 58.30 58.68 57.73 57.84 15,119,459 +0.00(+0.00%)
Aug 09, 2024 58.03 58.46 57.45 57.84 11,445,580 -0.16(-0.28%)
Aug 08, 2024 56.85 58.36 56.81 58.00 17,932,528 +1.89(+3.37%)
Aug 07, 2024 58.17 58.45 55.87 56.11 19,218,140 -0.45(-0.80%)
Aug 06, 2024 56.39 57.66 56.09 56.56 16,642,656 +0.35(+0.62%)
Aug 05, 2024 54.08 56.90 53.51 56.21 27,975,946 -1.99(-3.42%)
Aug 02, 2024 59.10 60.02 57.84 58.20 30,593,700 -4.48(-7.14%)
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.