Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 84.05 84.72 84.05 84.19 14,697 +0.07(+0.08%)
Nov 26, 2024 84.55 84.55 83.64 84.12 26,917 -0.16(-0.19%)
Nov 25, 2024 86.23 86.61 84.28 84.28 44,381 -1.81(-2.10%)
Nov 22, 2024 85.84 86.57 85.84 86.09 30,697 +0.13(+0.15%)
Nov 21, 2024 85.59 86.59 85.59 85.96 28,948 +0.78(+0.92%)
Nov 20, 2024 84.53 85.18 84.41 85.18 42,333 +0.94(+1.12%)
Nov 19, 2024 84.06 84.50 83.67 84.24 36,277 -0.32(-0.38%)
Nov 18, 2024 83.89 84.73 83.74 84.56 33,155 +1.40(+1.68%)
Nov 15, 2024 83.22 84.04 82.89 83.16 22,724 -0.12(-0.14%)
Nov 14, 2024 83.58 83.58 82.61 83.28 40,208 +0.22(+0.26%)
Nov 13, 2024 82.82 83.49 81.89 83.06 58,635 +0.39(+0.47%)
Nov 12, 2024 83.40 83.60 82.63 82.67 136,407 -0.52(-0.63%)
Nov 11, 2024 82.13 83.30 82.00 83.19 37,243 +1.12(+1.37%)
Nov 08, 2024 81.44 82.12 81.43 82.07 37,233 +0.53(+0.65%)
Nov 07, 2024 82.29 82.29 81.00 81.54 176,164 -0.70(-0.85%)
Nov 06, 2024 80.64 82.95 80.64 82.24 48,735 +3.72(+4.74%)
Nov 05, 2024 78.19 78.79 78.11 78.52 34,013 +0.71(+0.91%)
Nov 04, 2024 77.10 77.98 77.10 77.81 27,972 +1.27(+1.66%)
Nov 01, 2024 77.94 78.08 76.43 76.54 19,661 -0.85(-1.10%)
Oct 31, 2024 77.57 78.03 77.30 77.39 31,786 +0.38(+0.49%)
Oct 30, 2024 76.83 77.61 76.83 77.01 65,682 +0.45(+0.59%)
Oct 29, 2024 77.54 77.54 76.41 76.56 28,886 -1.09(-1.41%)
Oct 28, 2024 76.78 77.71 76.63 77.66 23,407 -0.80(-1.03%)
Oct 25, 2024 78.92 78.97 78.09 78.46 12,242 +0.21(+0.27%)
Oct 24, 2024 78.59 78.59 77.73 78.25 20,893 +0.07(+0.09%)
Oct 23, 2024 78.43 78.70 77.78 78.18 25,141 -0.54(-0.68%)
Oct 22, 2024 78.91 79.05 78.50 78.72 16,650 +0.15(+0.19%)
Oct 21, 2024 79.25 79.58 78.38 78.57 21,276 -0.28(-0.36%)
Oct 18, 2024 78.89 78.96 78.25 78.85 41,399 -0.35(-0.44%)
Oct 17, 2024 78.81 79.27 78.54 79.20 26,445 +0.45(+0.57%)
Oct 16, 2024 78.73 79.05 78.65 78.75 28,778 +0.31(+0.40%)
Oct 15, 2024 79.07 79.48 78.44 78.44 65,334 -2.68(-3.30%)
Oct 14, 2024 81.13 81.39 80.82 81.12 38,029 -0.40(-0.49%)
Oct 11, 2024 80.75 81.81 80.75 81.52 50,454 +0.55(+0.68%)
Oct 10, 2024 80.59 81.34 80.14 80.97 24,756 +0.67(+0.83%)
Oct 09, 2024 79.24 80.49 79.15 80.30 37,978 +0.49(+0.61%)
Oct 08, 2024 80.92 80.92 79.22 79.81 59,656 -2.13(-2.60%)
Oct 07, 2024 81.90 82.43 81.74 81.94 46,163 +0.28(+0.34%)
Oct 04, 2024 81.72 81.87 81.02 81.66 45,223 +0.73(+0.90%)
Oct 03, 2024 79.42 80.98 78.89 80.93 40,629 +1.78(+2.25%)
Oct 02, 2024 79.32 79.55 78.22 79.15 43,655 +0.83(+1.06%)
Oct 01, 2024 76.27 78.61 76.23 78.32 50,167 +1.68(+2.19%)
Sep 30, 2024 76.00 76.93 75.72 76.64 31,946 +0.43(+0.56%)
Sep 27, 2024 75.16 76.33 75.16 76.21 28,154 +1.52(+2.04%)
Sep 26, 2024 75.29 75.91 74.45 74.69 60,717 -1.82(-2.38%)
Sep 25, 2024 77.71 78.00 76.36 76.51 53,136 -1.43(-1.83%)
Sep 24, 2024 79.12 79.12 77.94 77.94 19,270 -0.34(-0.43%)
Sep 23, 2024 77.31 78.63 77.31 78.28 31,628 +0.99(+1.28%)
Sep 20, 2024 77.05 77.56 76.44 77.29 33,079 -0.22(-0.28%)
Sep 19, 2024 77.87 78.24 77.12 77.51 32,809 +1.05(+1.38%)
Sep 18, 2024 76.25 77.48 76.14 76.46 39,609 +0.06(+0.08%)
Sep 17, 2024 75.28 76.44 75.28 76.39 35,850 +1.15(+1.52%)
Sep 16, 2024 74.96 75.47 74.75 75.25 29,466 +0.86(+1.16%)
Sep 13, 2024 74.27 74.89 74.15 74.38 38,563 +0.47(+0.63%)
Sep 12, 2024 73.65 74.14 73.09 73.91 39,210 +0.49(+0.66%)
Sep 11, 2024 74.12 74.12 72.36 73.43 58,904 -0.62(-0.83%)
Sep 10, 2024 75.05 75.14 73.40 74.04 60,156 -0.94(-1.26%)
Sep 09, 2024 75.27 75.68 74.96 74.99 37,734 -0.02(-0.03%)
Sep 06, 2024 76.32 76.77 74.75 75.01 56,289 -1.14(-1.50%)
Sep 05, 2024 77.05 77.12 76.15 76.15 64,266 -0.46(-0.60%)
Sep 04, 2024 77.82 78.39 76.47 76.61 54,237 -1.10(-1.42%)
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.