Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 81.60 82.77 80.10 80.33 126,327 -0.39(-0.48%)
Nov 20, 2024 79.16 80.72 78.73 80.72 122,950 +1.19(+1.50%)
Nov 19, 2024 78.40 79.93 78.00 79.53 153,211 +0.02(+0.03%)
Nov 18, 2024 78.58 79.72 78.04 79.51 186,843 +0.89(+1.13%)
Nov 15, 2024 81.21 81.61 78.06 78.62 172,583 -1.85(-2.31%)
Nov 14, 2024 80.62 82.08 79.93 80.47 266,976 +0.49(+0.62%)
Nov 13, 2024 85.00 87.02 79.47 79.98 436,577 -15.24(-16.01%)
Nov 12, 2024 97.23 97.53 94.95 95.22 199,814 -2.18(-2.24%)
Nov 11, 2024 100.13 100.89 97.13 97.40 150,779 -1.10(-1.12%)
Nov 08, 2024 98.51 99.97 97.66 98.50 219,710 -0.07(-0.07%)
Nov 07, 2024 97.75 101.35 97.23 98.57 231,669 +0.57(+0.58%)
Nov 06, 2024 106.98 106.98 97.79 98.00 325,107 +8.20(+9.13%)
Nov 05, 2024 88.12 90.42 88.12 89.80 189,086 +1.22(+1.38%)
Nov 04, 2024 88.60 89.93 88.36 88.58 219,359 -0.55(-0.62%)
Nov 01, 2024 89.13 91.07 89.04 89.13 174,528 +0.18(+0.20%)
Oct 31, 2024 95.09 95.75 88.71 88.95 185,598 -6.76(-7.06%)
Oct 30, 2024 97.37 98.78 95.68 95.71 117,963 -2.23(-2.28%)
Oct 29, 2024 96.37 98.60 96.35 97.94 78,477 +0.62(+0.64%)
Oct 28, 2024 98.24 99.07 97.26 97.32 109,327 -0.27(-0.28%)
Oct 25, 2024 98.33 99.25 97.31 97.59 74,119 -0.05(-0.05%)
Oct 24, 2024 97.90 98.58 97.41 97.64 130,679 +0.05(+0.05%)
Oct 23, 2024 96.19 97.62 96.12 97.59 109,129 +0.63(+0.65%)
Oct 22, 2024 96.80 97.74 95.94 96.96 109,640 -0.51(-0.52%)
Oct 21, 2024 97.71 98.23 96.67 97.47 84,872 -0.71(-0.72%)
Oct 18, 2024 99.58 99.77 98.06 98.18 82,505 -1.24(-1.25%)
Oct 17, 2024 98.98 100.23 96.14 99.42 106,935 +0.37(+0.37%)
Oct 16, 2024 102.02 102.58 98.32 99.05 198,588 -2.07(-2.05%)
Oct 15, 2024 101.26 102.98 101.05 101.12 106,784 -0.55(-0.54%)
Oct 14, 2024 100.40 101.89 100.36 101.67 76,236 +1.65(+1.65%)
Oct 11, 2024 98.55 100.33 97.86 100.02 66,737 +1.83(+1.86%)
Oct 10, 2024 98.06 98.43 96.96 98.19 134,531 -1.34(-1.35%)
Oct 09, 2024 98.07 100.47 97.95 99.53 103,420 +1.00(+1.01%)
Oct 08, 2024 97.78 99.25 96.87 98.53 56,323 +1.27(+1.31%)
Oct 07, 2024 97.55 98.68 96.41 97.26 97,603 -1.04(-1.06%)
Oct 04, 2024 96.50 98.31 96.14 98.30 109,171 +3.26(+3.43%)
Oct 03, 2024 94.90 95.82 94.34 95.04 76,680 -0.28(-0.29%)
Oct 02, 2024 95.18 96.32 94.58 95.32 118,198 -0.06(-0.06%)
Oct 01, 2024 98.25 99.17 94.86 95.38 175,524 -2.96(-3.01%)
Sep 30, 2024 98.78 100.14 97.87 98.34 243,442 -0.48(-0.49%)
Sep 27, 2024 98.82 99.84 97.98 98.82 118,389 +0.77(+0.79%)
Sep 26, 2024 98.00 99.05 97.06 98.05 171,451 +1.55(+1.61%)
Sep 25, 2024 98.32 98.84 95.87 96.50 163,709 -1.44(-1.47%)
Sep 24, 2024 98.84 99.05 97.73 97.94 148,761 -0.39(-0.40%)
Sep 23, 2024 99.12 99.90 97.17 98.33 128,109 -0.59(-0.60%)
Sep 20, 2024 100.95 102.32 98.81 98.92 850,527 -2.15(-2.13%)
Sep 19, 2024 99.52 101.08 98.40 101.07 188,163 +4.41(+4.56%)
Sep 18, 2024 95.00 99.57 95.00 96.66 281,188 +1.46(+1.53%)
Sep 17, 2024 94.71 96.49 94.31 95.20 163,904 +1.90(+2.04%)
Sep 16, 2024 91.15 93.42 90.13 93.30 169,405 +1.97(+2.16%)
Sep 13, 2024 89.33 91.67 89.22 91.33 147,751 +3.11(+3.53%)
Sep 12, 2024 87.37 88.52 86.05 88.22 105,824 +1.23(+1.41%)
Sep 11, 2024 86.90 87.41 85.11 86.99 104,902 -0.55(-0.63%)
Sep 10, 2024 88.61 89.21 86.96 87.54 112,069 -1.02(-1.15%)
Sep 09, 2024 88.33 89.48 88.00 88.56 123,420 +0.38(+0.43%)
Sep 06, 2024 89.61 89.98 87.34 88.18 122,072 -1.48(-1.65%)
Sep 05, 2024 90.16 90.45 88.68 89.66 95,021 -0.55(-0.61%)
Sep 04, 2024 89.84 90.59 89.16 90.21 76,030 +0.22(+0.24%)
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.