Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 76.16 77.29 75.63 76.76 1,417,617 +0.31(+0.41%)
Nov 07, 2024 74.88 76.87 74.46 76.45 1,411,038 +0.36(+0.47%)
Nov 06, 2024 74.20 76.46 73.44 76.09 3,127,724 +6.75(+9.73%)
Nov 05, 2024 69.20 70.39 68.60 69.34 1,657,992 +2.20(+3.28%)
Nov 04, 2024 68.45 68.65 67.00 67.14 1,867,492 -1.94(-2.81%)
Nov 01, 2024 70.03 71.53 68.62 69.08 1,784,821 -0.78(-1.12%)
Oct 31, 2024 71.84 71.90 69.71 69.86 2,060,506 -1.87(-2.61%)
Oct 30, 2024 71.69 72.40 71.29 71.73 872,313 -0.76(-1.05%)
Oct 29, 2024 71.10 73.59 70.81 72.49 1,933,985 +2.90(+4.17%)
Oct 28, 2024 68.86 69.82 68.31 69.59 1,164,612 +2.92(+4.38%)
Oct 25, 2024 67.93 68.70 65.77 66.67 2,437,804 -1.52(-2.23%)
Oct 24, 2024 67.48 68.21 67.21 68.19 705,086 +1.89(+2.85%)
Oct 23, 2024 66.40 66.77 65.07 66.30 1,098,490 -1.08(-1.60%)
Oct 22, 2024 66.98 67.61 66.50 67.38 906,395 -0.30(-0.44%)
Oct 21, 2024 67.87 67.87 66.72 67.68 1,108,606 -0.93(-1.36%)
Oct 18, 2024 67.79 69.02 67.68 68.61 1,217,298 +1.82(+2.72%)
Oct 17, 2024 66.91 67.63 66.56 66.79 918,540 -0.93(-1.37%)
Oct 16, 2024 67.83 68.27 67.11 67.72 942,591 +0.74(+1.10%)
Oct 15, 2024 65.85 67.97 64.75 66.98 2,438,149 +1.10(+1.67%)
Oct 14, 2024 64.69 66.31 64.56 65.88 2,471,159 +2.80(+4.44%)
Oct 11, 2024 61.32 63.40 61.32 63.08 1,915,681 +3.46(+5.80%)
Oct 10, 2024 60.99 61.00 58.76 59.62 932,621 -1.29(-2.12%)
Oct 09, 2024 61.80 62.31 60.69 60.91 604,231 -1.27(-2.04%)
Oct 08, 2024 62.49 63.15 61.75 62.18 1,052,387 -1.19(-1.88%)
Oct 07, 2024 63.01 64.43 62.68 63.37 925,358 +0.99(+1.59%)
Oct 04, 2024 61.46 62.45 60.69 62.38 804,566 +1.41(+2.31%)
Oct 03, 2024 60.39 60.98 59.83 60.97 876,606 +0.84(+1.40%)
Oct 02, 2024 60.79 62.29 59.91 60.13 1,346,569 -1.56(-2.53%)
Oct 01, 2024 63.27 63.36 60.90 61.69 1,847,914 -1.78(-2.80%)
Sep 30, 2024 63.89 64.02 62.92 63.47 999,164 -2.19(-3.34%)
Sep 27, 2024 65.63 66.54 65.37 65.66 1,959,828 +0.97(+1.50%)
Sep 26, 2024 64.30 65.84 64.08 64.69 1,922,269 +1.55(+2.45%)
Sep 25, 2024 63.43 63.92 62.89 63.14 370,538 -1.13(-1.76%)
Sep 24, 2024 63.36 64.33 62.63 64.27 633,844 +1.02(+1.61%)
Sep 23, 2024 63.22 63.73 62.98 63.25 773,725 +0.48(+0.76%)
Sep 20, 2024 62.88 63.45 62.34 62.77 697,382 -0.44(-0.70%)
Sep 19, 2024 63.23 63.85 62.63 63.21 719,755 +3.20(+5.33%)
Sep 18, 2024 59.86 61.28 59.10 60.01 967,032 +0.11(+0.18%)
Sep 17, 2024 59.23 61.32 58.84 59.90 2,127,526 +2.00(+3.45%)
Sep 16, 2024 58.45 58.51 57.39 57.90 772,633 -1.83(-3.06%)
Sep 13, 2024 57.70 60.02 57.65 59.73 1,753,375 +1.33(+2.28%)
Sep 12, 2024 57.69 58.53 57.26 58.40 719,575 +0.82(+1.42%)
Sep 11, 2024 56.80 57.96 55.48 57.58 1,555,911 -0.37(-0.64%)
Sep 10, 2024 56.84 58.00 56.45 57.95 526,022 +0.84(+1.47%)
Sep 09, 2024 55.38 57.17 54.76 57.11 1,884,295 +3.66(+6.85%)
Sep 06, 2024 56.67 56.83 53.18 53.45 1,958,788 -2.54(-4.54%)
Sep 05, 2024 56.58 57.20 55.69 55.99 1,194,360 -2.01(-3.47%)
Sep 04, 2024 56.41 58.47 56.06 58.00 1,696,428 +0.05(+0.09%)
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.