Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 72.35 73.99 72.03 73.87 1,151,632 +0.81(+1.11%)
Nov 04, 2024 72.00 74.03 72.00 73.06 1,251,897 +0.76(+1.05%)
Nov 01, 2024 72.62 74.26 72.06 72.30 1,208,268 -0.08(-0.11%)
Oct 31, 2024 73.85 74.39 72.32 72.38 1,296,468 -1.67(-2.26%)
Oct 30, 2024 73.88 75.70 73.66 74.05 1,415,463 +0.34(+0.46%)
Oct 29, 2024 73.50 74.03 73.02 73.71 994,554 -0.60(-0.81%)
Oct 28, 2024 73.16 74.36 72.88 74.31 1,198,535 +2.31(+3.21%)
Oct 25, 2024 72.59 72.73 71.94 72.00 1,150,053 -0.58(-0.80%)
Oct 24, 2024 72.53 72.92 72.03 72.58 1,079,106 +0.58(+0.81%)
Oct 23, 2024 71.42 73.29 71.38 72.00 1,752,918 +0.52(+0.73%)
Oct 22, 2024 71.40 72.02 70.82 71.48 1,659,598 -0.46(-0.64%)
Oct 21, 2024 74.36 74.37 71.81 71.94 2,116,648 -2.76(-3.69%)
Oct 18, 2024 75.25 75.25 74.11 74.70 1,198,301 -0.42(-0.56%)
Oct 17, 2024 75.01 75.31 74.26 75.12 1,222,710 +0.31(+0.41%)
Oct 16, 2024 74.99 75.47 74.15 74.81 1,250,848 +1.14(+1.55%)
Oct 15, 2024 73.19 75.66 73.19 73.67 1,923,964 +0.63(+0.86%)
Oct 14, 2024 72.04 73.19 71.22 73.04 1,489,982 +0.90(+1.25%)
Oct 11, 2024 71.20 72.37 71.19 72.14 1,411,680 +1.03(+1.45%)
Oct 10, 2024 70.75 71.66 69.95 71.11 1,909,642 -0.09(-0.13%)
Oct 09, 2024 72.14 72.14 71.00 71.20 1,701,114 -0.93(-1.29%)
Oct 08, 2024 72.20 73.16 71.07 72.13 1,878,802 -0.14(-0.19%)
Oct 07, 2024 72.50 73.12 71.06 72.27 2,142,247 -0.82(-1.12%)
Oct 04, 2024 75.40 75.64 72.57 73.09 2,158,288 -1.10(-1.48%)
Oct 03, 2024 74.86 74.86 73.70 74.19 1,494,777 -1.24(-1.64%)
Oct 02, 2024 77.45 77.48 75.21 75.43 1,681,314 -2.74(-3.51%)
Oct 01, 2024 76.82 78.61 75.84 78.17 2,419,748 +0.79(+1.02%)
Sep 30, 2024 76.93 77.83 76.41 77.38 2,010,899 +0.06(+0.08%)
Sep 27, 2024 78.87 79.17 76.29 77.32 2,728,204 -0.89(-1.14%)
Sep 26, 2024 72.99 79.71 72.73 78.21 6,531,587 +3.72(+4.99%)
Sep 25, 2024 76.41 76.42 74.36 74.49 3,607,857 -2.01(-2.63%)
Sep 24, 2024 76.50 76.55 75.69 76.50 2,471,417 +0.05(+0.07%)
Sep 23, 2024 76.42 77.18 75.83 76.45 1,818,143 +0.35(+0.46%)
Sep 20, 2024 77.15 77.91 75.53 76.10 3,706,681 -1.29(-1.67%)
Sep 19, 2024 79.40 79.45 77.00 77.39 2,873,474 +0.18(+0.23%)
Sep 18, 2024 79.35 79.94 77.07 77.21 2,653,093 -2.18(-2.75%)
Sep 17, 2024 79.73 80.52 78.92 79.39 1,831,648 +0.35(+0.44%)
Sep 16, 2024 79.60 80.78 78.32 79.04 1,271,389 +0.26(+0.33%)
Sep 13, 2024 77.16 78.95 77.16 78.78 1,489,384 +2.50(+3.28%)
Sep 12, 2024 75.44 76.91 74.61 76.28 1,232,499 +1.08(+1.44%)
Sep 11, 2024 76.89 76.89 73.84 75.20 1,938,577 -2.52(-3.24%)
Sep 10, 2024 79.51 79.83 75.16 77.72 2,987,744 -2.91(-3.61%)
Sep 09, 2024 79.68 81.55 79.68 80.63 1,468,924 +1.25(+1.57%)
Sep 06, 2024 80.55 81.64 79.32 79.38 1,047,109 -1.53(-1.89%)
Sep 05, 2024 82.35 82.52 80.58 80.91 1,245,605 -0.94(-1.15%)
Sep 04, 2024 82.82 83.05 81.83 81.85 1,544,870 -1.18(-1.42%)
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.