Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 78.80 79.43 78.42 79.01 1,260,624 +0.68(+0.87%)
Nov 21, 2024 76.90 78.49 76.71 78.33 1,740,667 +1.32(+1.71%)
Nov 20, 2024 76.63 77.19 76.30 77.01 1,369,453 +0.84(+1.10%)
Nov 19, 2024 76.55 76.88 75.80 76.17 2,038,066 -0.91(-1.18%)
Nov 18, 2024 77.79 78.24 76.77 77.08 2,355,719 -1.34(-1.71%)
Nov 15, 2024 78.68 79.45 78.11 78.42 1,181,071 -0.77(-0.97%)
Nov 14, 2024 78.82 79.58 78.59 79.19 2,155,731 -0.06(-0.08%)
Nov 13, 2024 79.81 79.91 78.95 79.25 1,389,058 +0.23(+0.29%)
Nov 12, 2024 80.52 80.84 78.99 79.02 1,655,365 -1.75(-2.17%)
Nov 11, 2024 81.32 81.83 80.70 80.77 1,566,627 -0.18(-0.22%)
Nov 08, 2024 80.05 82.03 80.02 80.95 1,476,168 +0.71(+0.88%)
Nov 07, 2024 80.28 80.95 79.62 80.24 1,443,858 +0.03(+0.04%)
Nov 06, 2024 81.24 81.39 78.02 80.21 2,492,414 -1.57(-1.92%)
Nov 05, 2024 80.14 81.79 80.06 81.78 891,620 +0.99(+1.23%)
Nov 04, 2024 80.46 81.62 80.18 80.79 1,221,703 +0.61(+0.76%)
Nov 01, 2024 80.67 81.23 79.98 80.18 984,078 +0.27(+0.34%)
Oct 31, 2024 80.00 81.02 79.64 79.91 1,441,673 -0.44(-0.55%)
Oct 30, 2024 80.50 81.11 80.24 80.35 2,825,634 -0.95(-1.17%)
Oct 29, 2024 80.80 82.43 79.40 81.30 3,675,997 -0.38(-0.47%)
Oct 28, 2024 81.23 82.70 80.81 81.68 2,641,939 +0.42(+0.52%)
Oct 25, 2024 82.89 82.89 81.17 81.26 1,578,373 -1.62(-1.95%)
Oct 24, 2024 82.00 83.10 81.57 82.88 1,123,183 +0.93(+1.13%)
Oct 23, 2024 82.12 82.92 81.66 81.95 1,268,948 -0.25(-0.30%)
Oct 22, 2024 83.27 83.44 81.86 82.20 1,824,913 -1.99(-2.36%)
Oct 21, 2024 85.85 85.89 83.96 84.19 1,306,068 -1.52(-1.77%)
Oct 18, 2024 85.60 86.20 85.08 85.71 1,592,564 +0.25(+0.29%)
Oct 17, 2024 85.00 85.86 85.00 85.46 1,554,220 -0.10(-0.12%)
Oct 16, 2024 85.29 85.94 85.18 85.56 936,140 +0.43(+0.51%)
Oct 15, 2024 85.26 86.70 85.02 85.13 1,264,780 +0.32(+0.38%)
Oct 14, 2024 83.69 85.06 83.36 84.81 1,040,969 +1.32(+1.58%)
Oct 11, 2024 82.96 83.89 82.89 83.49 823,017 +0.39(+0.47%)
Oct 10, 2024 83.14 83.96 82.80 83.10 1,012,554 -0.88(-1.05%)
Oct 09, 2024 83.62 84.14 83.43 83.98 726,775 +0.77(+0.93%)
Oct 08, 2024 83.28 83.60 81.97 83.21 1,015,173 +0.38(+0.46%)
Oct 07, 2024 81.66 82.91 81.00 82.83 1,011,908 +0.46(+0.56%)
Oct 04, 2024 83.53 83.55 81.43 82.37 1,075,466 -0.79(-0.95%)
Oct 03, 2024 83.08 83.48 82.11 83.16 1,254,582 -0.10(-0.12%)
Oct 02, 2024 83.02 83.79 82.84 83.26 1,012,756 -0.56(-0.67%)
Oct 01, 2024 84.20 84.69 82.83 83.82 1,068,280 -0.12(-0.14%)
Sep 30, 2024 83.27 84.05 82.68 83.94 1,301,089 +0.37(+0.44%)
Sep 27, 2024 83.71 84.37 83.11 83.57 1,138,224 +0.42(+0.51%)
Sep 26, 2024 82.82 83.63 82.60 83.15 1,748,168 +0.84(+1.02%)
Sep 25, 2024 83.01 83.14 82.03 82.31 861,205 -0.74(-0.89%)
Sep 24, 2024 82.57 83.08 82.30 83.05 983,253 +0.53(+0.64%)
Sep 23, 2024 82.68 83.37 81.90 82.52 1,359,948 +0.41(+0.50%)
Sep 20, 2024 82.71 82.92 81.86 82.11 3,544,577 -1.13(-1.36%)
Sep 19, 2024 82.90 83.56 81.75 83.24 1,508,321 +1.55(+1.90%)
Sep 18, 2024 81.53 83.49 80.76 81.69 1,802,655 +0.44(+0.54%)
Sep 17, 2024 81.31 82.36 80.96 81.25 1,157,389 +0.21(+0.26%)
Sep 16, 2024 80.68 81.29 80.02 81.04 793,744 +0.83(+1.03%)
Sep 13, 2024 79.58 80.49 79.44 80.21 951,399 +1.29(+1.63%)
Sep 12, 2024 77.69 79.13 77.63 78.92 1,428,023 +0.91(+1.17%)
Sep 11, 2024 77.76 78.12 76.06 78.01 1,469,327 -0.32(-0.41%)
Sep 10, 2024 77.91 78.66 76.95 78.33 1,979,439 +1.01(+1.31%)
Sep 09, 2024 77.40 78.00 77.08 77.32 1,409,870 +0.10(+0.13%)
Sep 06, 2024 77.20 78.96 76.73 77.22 1,446,726 -0.02(-0.03%)
Sep 05, 2024 78.09 78.49 76.72 77.24 920,393 -0.90(-1.15%)
Sep 04, 2024 78.02 78.29 77.14 78.14 1,209,601 -0.17(-0.22%)
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.