Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 80.82 81.43 80.00 80.84 635,119 +0.61(+0.76%)
Oct 31, 2024 80.65 81.44 79.46 80.23 596,578 -0.75(-0.93%)
Oct 30, 2024 81.06 83.03 80.98 80.98 691,331 +0.00(+0.00%)
Oct 29, 2024 80.01 81.49 79.58 80.98 402,437 +1.46(+1.84%)
Oct 28, 2024 80.00 80.59 79.24 79.52 734,600 +0.17(+0.21%)
Oct 25, 2024 78.75 80.24 78.51 79.35 608,398 +0.95(+1.21%)
Oct 24, 2024 78.25 78.91 77.97 78.40 906,817 +0.79(+1.02%)
Oct 23, 2024 79.38 79.42 77.28 77.61 901,032 -1.81(-2.28%)
Oct 22, 2024 80.41 80.55 79.34 79.42 932,891 -1.03(-1.28%)
Oct 21, 2024 81.47 82.14 80.25 80.45 909,563 -1.12(-1.37%)
Oct 18, 2024 82.38 83.00 81.42 81.57 1,189,038 -0.74(-0.90%)
Oct 17, 2024 82.26 83.37 82.05 82.31 1,296,886 +0.34(+0.41%)
Oct 16, 2024 82.21 83.09 80.93 81.97 766,849 -0.21(-0.26%)
Oct 15, 2024 83.34 83.74 82.12 82.18 859,131 -0.94(-1.13%)
Oct 14, 2024 85.77 87.16 82.53 83.12 1,466,483 +0.12(+0.14%)
Oct 11, 2024 81.48 84.03 81.20 83.00 1,792,338 +0.97(+1.18%)
Oct 10, 2024 78.68 82.71 78.68 82.03 1,037,615 +2.16(+2.70%)
Oct 09, 2024 77.25 80.07 76.95 79.87 1,414,008 +3.36(+4.39%)
Oct 08, 2024 77.33 77.85 76.29 76.51 871,952 -0.63(-0.82%)
Oct 07, 2024 80.00 80.00 77.07 77.14 968,872 -1.87(-2.37%)
Oct 04, 2024 78.07 79.44 77.11 79.01 932,207 +2.81(+3.69%)
Oct 03, 2024 75.82 76.27 74.85 76.20 912,576 -0.29(-0.38%)
Oct 02, 2024 75.30 76.60 74.14 76.49 1,609,364 +1.48(+1.97%)
Oct 01, 2024 77.02 77.02 74.16 75.01 1,380,552 -1.75(-2.28%)
Sep 30, 2024 77.00 77.49 75.82 76.76 991,631 -0.59(-0.76%)
Sep 27, 2024 79.00 79.00 76.81 77.35 703,089 -0.19(-0.25%)
Sep 26, 2024 79.31 79.37 77.27 77.54 936,383 -0.78(-1.00%)
Sep 25, 2024 77.92 78.87 77.27 78.32 1,057,532 +0.13(+0.17%)
Sep 24, 2024 77.50 78.30 76.21 78.19 809,906 +1.15(+1.49%)
Sep 23, 2024 76.69 77.36 76.03 77.04 689,179 +0.65(+0.85%)
Sep 20, 2024 76.19 76.89 75.45 76.39 1,265,353 +0.09(+0.12%)
Sep 19, 2024 77.25 78.49 76.13 76.30 945,426 +1.38(+1.84%)
Sep 18, 2024 75.24 76.56 74.47 74.92 733,975 -0.24(-0.32%)
Sep 17, 2024 76.42 77.57 75.08 75.16 928,786 -0.64(-0.84%)
Sep 16, 2024 75.18 76.80 74.15 75.80 920,741 +0.56(+0.74%)
Sep 13, 2024 74.00 75.86 73.85 75.24 1,207,291 +1.42(+1.92%)
Sep 12, 2024 74.46 75.16 73.47 73.82 1,531,845 -0.64(-0.86%)
Sep 11, 2024 72.14 74.72 71.28 74.46 1,446,048 +2.37(+3.29%)
Sep 10, 2024 70.52 73.02 70.52 72.09 1,286,644 +0.99(+1.39%)
Sep 09, 2024 69.41 71.88 69.00 71.10 2,624,221 +0.96(+1.37%)
Sep 06, 2024 72.79 72.80 70.09 70.14 2,246,938 -2.38(-3.28%)
Sep 05, 2024 71.35 73.42 71.12 72.52 3,003,586 -0.82(-1.12%)
Sep 04, 2024 74.00 75.90 72.56 73.34 2,743,836 +0.09(+0.12%)
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.