Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 76.03 77.03 75.54 76.95 3,926,800 +1.20(+1.58%)
Nov 20, 2024 74.82 75.77 74.58 75.75 3,315,344 +1.25(+1.68%)
Nov 19, 2024 73.81 74.77 73.81 74.50 2,288,497 -0.11(-0.15%)
Nov 18, 2024 74.27 74.89 74.14 74.61 2,277,891 -0.21(-0.28%)
Nov 15, 2024 75.29 75.57 74.56 74.82 3,452,457 -0.79(-1.04%)
Nov 14, 2024 76.05 76.57 75.60 75.61 3,087,095 -0.58(-0.76%)
Nov 13, 2024 74.84 76.66 74.84 76.19 2,790,520 +1.14(+1.52%)
Nov 12, 2024 75.99 76.52 74.67 75.05 2,614,432 -1.11(-1.46%)
Nov 11, 2024 75.57 76.71 75.42 76.16 3,446,511 +0.96(+1.28%)
Nov 08, 2024 73.87 75.30 73.77 75.20 3,757,199 +1.19(+1.61%)
Nov 07, 2024 74.15 74.42 73.30 74.01 3,699,341 -0.28(-0.38%)
Nov 06, 2024 73.54 74.53 73.04 74.29 4,273,530 +2.90(+4.06%)
Nov 05, 2024 71.17 72.10 71.00 71.39 3,734,507 +0.23(+0.32%)
Nov 04, 2024 71.37 71.74 70.81 71.16 3,313,636 -0.18(-0.25%)
Nov 01, 2024 71.40 72.18 71.19 71.34 3,334,438 -0.09(-0.13%)
Oct 31, 2024 71.86 72.57 71.25 71.43 3,175,297 -0.66(-0.92%)
Oct 30, 2024 73.24 74.48 71.91 72.09 3,715,205 -2.51(-3.36%)
Oct 29, 2024 74.89 75.22 74.10 74.60 3,793,136 -0.56(-0.75%)
Oct 28, 2024 75.41 75.93 74.96 75.16 2,547,807 +0.19(+0.25%)
Oct 25, 2024 75.69 75.76 74.37 74.97 2,728,394 -0.05(-0.07%)
Oct 24, 2024 75.67 75.72 74.94 75.02 2,313,809 -0.49(-0.65%)
Oct 23, 2024 75.57 76.11 75.03 75.51 4,867,522 -0.35(-0.46%)
Oct 22, 2024 76.83 76.92 75.78 75.86 2,003,127 -1.26(-1.63%)
Oct 21, 2024 77.40 77.74 76.64 77.12 1,687,035 -0.35(-0.45%)
Oct 18, 2024 77.60 77.66 76.91 77.47 3,083,545 +0.20(+0.26%)
Oct 17, 2024 77.56 77.69 76.76 77.27 1,717,074 +0.04(+0.05%)
Oct 16, 2024 77.45 77.93 77.13 77.23 1,341,965 -0.07(-0.09%)
Oct 15, 2024 78.69 79.18 77.16 77.30 2,533,431 -1.15(-1.47%)
Oct 14, 2024 78.10 78.48 77.52 78.45 1,754,688 +0.43(+0.55%)
Oct 11, 2024 77.27 78.56 77.24 78.02 1,286,861 +0.78(+1.01%)
Oct 10, 2024 77.46 77.66 76.83 77.24 1,614,423 +0.42(+0.55%)
Oct 09, 2024 76.52 77.13 76.31 76.82 872,134 +0.38(+0.50%)
Oct 08, 2024 76.11 76.70 75.83 76.44 1,377,584 +0.12(+0.16%)
Oct 07, 2024 76.12 76.97 75.92 76.32 1,721,415 -0.59(-0.77%)
Oct 04, 2024 77.89 77.92 76.50 76.91 1,569,384 +0.17(+0.22%)
Oct 03, 2024 77.11 77.34 76.48 76.74 1,395,163 -0.91(-1.17%)
Oct 02, 2024 77.63 78.29 77.36 77.65 1,906,687 +0.05(+0.06%)
Oct 01, 2024 79.13 79.37 77.43 77.60 2,061,853 -1.33(-1.69%)
Sep 30, 2024 78.83 79.13 78.22 78.93 1,601,186 -0.27(-0.34%)
Sep 27, 2024 79.06 79.88 78.79 79.20 1,787,380 +0.62(+0.79%)
Sep 26, 2024 77.87 78.76 77.58 78.58 1,846,572 +2.41(+3.16%)
Sep 25, 2024 77.64 77.76 76.04 76.17 1,056,911 -1.10(-1.42%)
Sep 24, 2024 77.43 77.64 76.73 77.27 2,014,909 +1.09(+1.43%)
Sep 23, 2024 76.75 77.15 75.78 76.18 1,335,887 -0.16(-0.21%)
Sep 20, 2024 76.58 76.78 75.61 76.34 3,698,275 -0.95(-1.23%)
Sep 19, 2024 77.00 77.68 76.10 77.29 3,173,319 +1.58(+2.09%)
Sep 18, 2024 75.02 76.46 74.53 75.71 2,835,062 +0.98(+1.31%)
Sep 17, 2024 74.03 74.88 73.85 74.73 1,918,851 +1.01(+1.37%)
Sep 16, 2024 74.12 74.41 73.69 73.72 1,518,192 +0.12(+0.16%)
Sep 13, 2024 73.66 74.17 73.42 73.60 1,658,731 +0.28(+0.38%)
Sep 12, 2024 72.60 73.36 71.41 73.32 2,509,535 +0.89(+1.23%)
Sep 11, 2024 72.01 72.55 70.15 72.43 3,409,373 +0.40(+0.55%)
Sep 10, 2024 72.37 72.42 71.54 72.03 4,778,488 -0.20(-0.28%)
Sep 09, 2024 71.31 72.76 70.91 72.23 4,687,156 +1.64(+2.32%)
Sep 06, 2024 72.39 72.82 70.40 70.59 4,429,300 -2.13(-2.93%)
Sep 05, 2024 72.44 73.58 72.13 72.72 5,930,749 +1.11(+1.55%)
Sep 04, 2024 72.51 72.86 71.35 71.61 2,727,819 -1.09(-1.50%)
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.