Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 89.20 92.43 88.55 91.01 1,442,048 +1.04(+1.16%)
Dec 11, 2024 88.88 90.88 88.08 89.97 1,298,765 +1.97(+2.24%)
Dec 10, 2024 91.16 92.52 87.83 88.00 1,631,850 -2.42(-2.68%)
Dec 09, 2024 94.03 94.19 89.09 90.42 2,126,187 -4.44(-4.68%)
Dec 06, 2024 92.44 96.00 91.95 94.86 2,271,641 +2.78(+3.02%)
Dec 05, 2024 89.55 92.57 89.28 92.08 1,572,859 +2.55(+2.85%)
Dec 04, 2024 90.30 91.64 88.00 89.53 1,923,318 +0.11(+0.12%)
Dec 03, 2024 84.88 89.54 84.51 89.42 2,321,448 +4.46(+5.25%)
Dec 02, 2024 85.93 87.08 84.91 84.96 1,830,376 -0.28(-0.33%)
Nov 29, 2024 83.57 85.38 83.57 85.24 1,006,790 +2.08(+2.50%)
Nov 27, 2024 86.38 86.71 81.29 83.16 3,868,550 -3.51(-4.05%)
Nov 26, 2024 85.60 86.95 85.06 86.67 1,608,765 +1.07(+1.25%)
Nov 25, 2024 90.44 91.32 84.74 85.60 2,444,719 -3.56(-3.99%)
Nov 22, 2024 91.73 91.73 86.44 89.16 3,258,176 -2.28(-2.49%)
Nov 21, 2024 88.54 93.15 88.53 91.44 3,550,562 +4.46(+5.13%)
Nov 20, 2024 87.80 88.68 84.71 86.98 1,755,071 +0.16(+0.18%)
Nov 19, 2024 83.51 87.32 83.36 86.82 2,232,143 +2.85(+3.39%)
Nov 18, 2024 84.40 86.40 83.41 83.97 2,774,404 +1.79(+2.18%)
Nov 15, 2024 78.78 82.44 77.78 82.18 3,182,155 +1.70(+2.11%)
Nov 14, 2024 83.00 83.16 80.48 80.48 2,330,156 -1.57(-1.91%)
Nov 13, 2024 83.84 85.41 81.93 82.05 2,376,769 -2.01(-2.39%)
Nov 12, 2024 83.09 84.38 82.56 84.06 1,793,732 -0.57(-0.67%)
Nov 11, 2024 87.17 87.99 83.30 84.63 2,552,314 -1.22(-1.42%)
Nov 08, 2024 85.07 86.36 83.70 85.85 2,269,405 +0.52(+0.61%)
Nov 07, 2024 81.79 85.67 79.80 85.33 3,781,213 +4.33(+5.35%)
Nov 06, 2024 78.96 81.07 77.78 81.00 3,323,838 +5.37(+7.10%)
Nov 05, 2024 73.94 76.28 73.50 75.63 2,876,254 +3.31(+4.58%)
Nov 04, 2024 71.15 73.18 70.72 72.32 2,400,995 +2.10(+2.99%)
Nov 01, 2024 68.46 71.56 68.25 70.22 2,233,184 +1.82(+2.66%)
Oct 31, 2024 69.09 69.60 67.30 68.40 1,541,810 -1.38(-1.98%)
Oct 30, 2024 69.55 70.81 67.66 69.78 2,079,759 -0.18(-0.26%)
Oct 29, 2024 70.20 70.39 68.64 69.96 2,089,469 -0.34(-0.48%)
Oct 28, 2024 70.19 70.72 69.11 70.30 2,928,793 +0.92(+1.33%)
Oct 25, 2024 67.96 70.07 67.51 69.38 3,806,460 +1.44(+2.12%)
Oct 24, 2024 62.70 68.44 62.60 67.94 7,505,353 +10.47(+18.22%)
Oct 23, 2024 55.50 57.71 55.30 57.47 3,584,912 +1.47(+2.62%)
Oct 22, 2024 56.36 57.08 55.62 56.00 2,005,881 -0.68(-1.20%)
Oct 21, 2024 57.19 57.66 56.26 56.68 2,340,308 -1.14(-1.97%)
Oct 18, 2024 58.41 59.13 57.76 57.82 1,410,291 -0.36(-0.62%)
Oct 17, 2024 60.05 60.22 57.76 58.18 2,143,420 -0.24(-0.41%)
Oct 16, 2024 61.74 61.98 58.19 58.42 2,954,023 -2.69(-4.40%)
Oct 15, 2024 63.15 64.00 59.65 61.11 3,359,167 -2.05(-3.25%)
Oct 14, 2024 64.19 64.56 62.63 63.16 2,081,074 +0.10(+0.16%)
Oct 11, 2024 61.72 63.85 61.57 63.06 3,898,754 +1.81(+2.96%)
Oct 10, 2024 57.50 61.27 57.11 61.25 2,609,938 +3.15(+5.42%)
Oct 09, 2024 56.30 58.83 55.93 58.10 2,876,253 +2.39(+4.29%)
Oct 08, 2024 54.96 55.97 54.52 55.71 1,535,695 +1.38(+2.54%)
Oct 07, 2024 53.42 54.78 53.37 54.33 1,153,293 +0.50(+0.93%)
Oct 04, 2024 52.74 54.06 52.25 53.83 1,940,525 +2.36(+4.59%)
Oct 03, 2024 50.12 51.53 50.03 51.47 1,463,211 +1.12(+2.22%)
Oct 02, 2024 49.46 50.62 48.97 50.35 1,306,946 +0.72(+1.45%)
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.