Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 75.78 78.57 75.10 75.21 2,773,005 -1.41(-1.84%)
Nov 12, 2024 76.15 77.74 75.75 76.62 2,904,165 -0.50(-0.65%)
Nov 11, 2024 74.53 77.21 73.85 77.12 3,463,500 +3.30(+4.47%)
Nov 08, 2024 71.49 74.14 70.76 73.82 4,265,898 +1.79(+2.49%)
Nov 07, 2024 72.60 72.89 70.99 72.03 3,183,505 -0.24(-0.33%)
Nov 06, 2024 71.96 72.97 71.11 72.27 4,062,354 +2.60(+3.73%)
Nov 05, 2024 67.23 71.27 67.00 69.67 5,508,015 +2.49(+3.71%)
Nov 04, 2024 64.62 69.82 64.51 67.18 6,691,908 +1.48(+2.25%)
Nov 01, 2024 63.35 66.00 63.00 65.70 6,782,393 +1.62(+2.53%)
Oct 31, 2024 68.00 68.75 60.05 64.08 21,954,242 -13.43(-17.33%)
Oct 30, 2024 76.92 79.29 76.08 77.51 7,188,696 +1.10(+1.44%)
Oct 29, 2024 76.17 77.06 75.06 76.41 1,949,486 +0.36(+0.47%)
Oct 28, 2024 75.93 77.25 75.61 76.05 2,028,372 +0.78(+1.04%)
Oct 25, 2024 74.66 76.23 74.25 75.27 2,281,507 +1.23(+1.66%)
Oct 24, 2024 74.00 74.76 73.55 74.04 2,287,618 +0.54(+0.73%)
Oct 23, 2024 76.33 76.93 72.72 73.50 3,737,212 -3.29(-4.28%)
Oct 22, 2024 76.65 77.26 76.01 76.79 1,660,859 -0.21(-0.27%)
Oct 21, 2024 79.65 79.90 76.42 77.00 2,995,086 -3.07(-3.83%)
Oct 18, 2024 78.61 80.20 78.24 80.07 2,874,153 +3.12(+4.05%)
Oct 17, 2024 77.09 78.30 76.50 76.95 2,123,879 -0.61(-0.79%)
Oct 16, 2024 79.01 80.77 76.53 77.56 2,893,413 -1.37(-1.74%)
Oct 15, 2024 76.27 79.43 76.20 78.93 2,998,112 +2.57(+3.37%)
Oct 14, 2024 77.96 78.15 76.16 76.36 2,930,244 -2.01(-2.56%)
Oct 11, 2024 77.27 79.03 77.24 78.37 2,212,496 +1.00(+1.29%)
Oct 10, 2024 77.37 78.56 76.33 77.37 2,056,412 -0.03(-0.04%)
Oct 09, 2024 78.47 78.70 76.80 77.40 2,620,814 -1.17(-1.49%)
Oct 08, 2024 75.63 78.74 75.63 78.57 2,532,686 +2.22(+2.91%)
Oct 07, 2024 75.97 77.49 75.28 76.35 2,584,877 +0.46(+0.61%)
Oct 04, 2024 76.71 77.30 74.95 75.89 1,742,754 +0.44(+0.58%)
Oct 03, 2024 73.65 75.54 73.34 75.45 2,021,438 +1.27(+1.71%)
Oct 02, 2024 73.84 74.76 73.28 74.18 2,031,208 -0.16(-0.22%)
Oct 01, 2024 75.66 76.61 73.18 74.34 2,986,313 -0.32(-0.43%)
Sep 30, 2024 75.32 75.44 73.72 74.66 2,373,710 +0.25(+0.34%)
Sep 27, 2024 74.40 76.00 74.17 74.41 2,841,548 +0.71(+0.96%)
Sep 26, 2024 73.88 74.48 71.74 73.70 3,691,239 -0.31(-0.42%)
Sep 25, 2024 75.90 76.10 73.58 74.01 3,145,287 -2.35(-3.08%)
Sep 24, 2024 74.11 76.51 73.73 76.36 3,075,316 +2.56(+3.47%)
Sep 23, 2024 75.96 76.32 73.76 73.80 2,729,827 -2.22(-2.92%)
Sep 20, 2024 76.78 77.94 75.60 76.02 4,063,082 -1.43(-1.85%)
Sep 19, 2024 79.47 79.65 76.41 77.45 4,289,637 +0.09(+0.12%)
Sep 18, 2024 76.18 78.69 76.00 77.36 5,667,893 +2.69(+3.60%)
Sep 17, 2024 75.33 76.40 74.42 74.67 2,770,943 +0.30(+0.40%)
Sep 16, 2024 74.23 74.94 72.73 74.37 2,600,999 -0.32(-0.43%)
Sep 13, 2024 74.69 75.45 73.67 74.69 3,092,179 +0.56(+0.76%)
Sep 12, 2024 74.65 75.27 72.46 74.13 7,542,973 +3.98(+5.67%)
Sep 11, 2024 68.11 70.20 66.95 70.15 4,669,311 +4.49(+6.84%)
Sep 10, 2024 66.07 66.19 64.11 65.66 2,064,396 +0.25(+0.38%)
Sep 09, 2024 64.37 66.61 64.15 65.41 2,507,474 +1.04(+1.62%)
Sep 06, 2024 66.81 67.84 63.69 64.37 3,196,270 -2.33(-3.49%)
Sep 05, 2024 66.85 68.40 65.39 66.70 4,951,591 +3.15(+4.96%)
Sep 04, 2024 64.37 65.93 63.28 63.55 2,271,733 -1.67(-2.56%)
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.