Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 85.19 89.94 80.18 84.76 1,575,053 +6.06(+7.70%)
Nov 11, 2024 81.95 82.13 78.58 78.70 755,376 -1.83(-2.27%)
Nov 08, 2024 80.88 81.83 79.53 80.53 325,965 -1.98(-2.40%)
Nov 07, 2024 80.35 83.04 79.36 82.51 558,936 +3.56(+4.51%)
Nov 06, 2024 76.75 79.68 76.41 78.95 668,307 +4.50(+6.04%)
Nov 05, 2024 74.41 76.08 74.25 74.45 376,556 +0.13(+0.17%)
Nov 04, 2024 75.37 77.50 74.06 74.32 409,018 +0.11(+0.15%)
Nov 01, 2024 79.97 79.97 72.69 74.21 1,044,942 -5.35(-6.72%)
Oct 31, 2024 81.63 81.63 78.28 79.56 277,687 -2.54(-3.09%)
Oct 30, 2024 81.43 82.49 80.04 82.10 273,182 -1.53(-1.83%)
Oct 29, 2024 79.10 84.97 78.69 83.63 503,200 +4.47(+5.65%)
Oct 28, 2024 78.83 80.85 78.55 79.16 329,644 +1.50(+1.93%)
Oct 25, 2024 77.59 79.63 77.39 77.66 232,990 +0.07(+0.09%)
Oct 24, 2024 80.33 80.40 76.40 77.59 432,853 -1.35(-1.71%)
Oct 23, 2024 80.00 80.30 76.60 78.94 404,685 -1.66(-2.06%)
Oct 22, 2024 81.85 81.85 80.00 80.60 167,629 -1.50(-1.83%)
Oct 21, 2024 82.04 82.37 80.22 82.10 257,549 -0.72(-0.87%)
Oct 18, 2024 82.80 84.12 81.52 82.82 342,072 +0.45(+0.55%)
Oct 17, 2024 84.70 85.75 82.26 82.37 372,684 +0.75(+0.92%)
Oct 16, 2024 83.75 84.73 80.69 81.62 372,491 -1.07(-1.29%)
Oct 15, 2024 87.17 88.33 80.96 82.69 866,264 -4.92(-5.62%)
Oct 14, 2024 85.72 88.34 85.59 87.61 498,191 +3.45(+4.10%)
Oct 11, 2024 78.31 84.61 78.31 84.16 442,653 +4.93(+6.22%)
Oct 10, 2024 78.89 79.75 76.64 79.23 495,024 -1.12(-1.39%)
Oct 09, 2024 81.50 81.50 79.03 80.35 644,963 -0.99(-1.22%)
Oct 08, 2024 82.39 82.71 80.27 81.34 772,498 -0.59(-0.72%)
Oct 07, 2024 80.54 82.12 80.54 81.93 439,856 +1.64(+2.04%)
Oct 04, 2024 81.00 81.29 78.86 80.29 340,555 +0.95(+1.20%)
Oct 03, 2024 76.85 80.51 76.85 79.34 307,708 +1.33(+1.70%)
Oct 02, 2024 77.34 79.66 75.66 78.01 310,349 +1.34(+1.75%)
Oct 01, 2024 80.11 80.86 74.60 76.67 614,045 -3.18(-3.99%)
Sep 30, 2024 81.26 81.32 79.14 79.85 516,980 -2.82(-3.41%)
Sep 27, 2024 86.27 86.75 82.16 82.67 755,502 -3.23(-3.76%)
Sep 26, 2024 86.73 89.00 83.86 85.90 1,612,114 +9.24(+12.05%)
Sep 25, 2024 76.19 78.78 75.63 76.66 543,580 +1.07(+1.42%)
Sep 24, 2024 75.42 76.51 74.28 75.59 603,090 +1.24(+1.67%)
Sep 23, 2024 74.82 77.07 74.10 74.35 491,161 +0.01(+0.01%)
Sep 20, 2024 75.29 75.54 73.52 74.34 309,699 -1.79(-2.35%)
Sep 19, 2024 73.39 76.45 73.39 76.13 861,300 +4.62(+6.46%)
Sep 18, 2024 75.95 76.07 70.84 71.51 1,897,413 -3.38(-4.51%)
Sep 17, 2024 77.77 78.10 74.04 74.89 894,263 -2.62(-3.38%)
Sep 16, 2024 79.25 79.25 76.31 77.51 595,976 -3.62(-4.46%)
Sep 13, 2024 79.70 81.96 79.62 81.13 348,241 +1.97(+2.49%)
Sep 12, 2024 79.83 81.40 76.78 79.16 742,131 -0.17(-0.21%)
Sep 11, 2024 78.64 79.59 76.47 79.33 477,342 +1.61(+2.07%)
Sep 10, 2024 76.75 78.68 75.75 77.72 578,246 +1.75(+2.30%)
Sep 09, 2024 78.86 79.36 75.47 75.97 900,887 -1.91(-2.45%)
Sep 06, 2024 82.13 83.14 76.87 77.88 958,034 -5.03(-6.07%)
Sep 05, 2024 82.70 84.50 82.13 82.91 332,430 -0.65(-0.78%)
Sep 04, 2024 81.01 85.94 80.56 83.56 481,350 +1.40(+1.70%)
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.