Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 85.89 86.52 85.35 85.76 196,238 -0.42(-0.49%)
Dec 03, 2024 85.96 86.42 84.78 86.18 182,585 +0.52(+0.61%)
Dec 02, 2024 86.30 86.30 85.07 85.66 267,949 -1.08(-1.25%)
Nov 29, 2024 87.35 87.60 86.44 86.74 83,091 -0.14(-0.16%)
Nov 27, 2024 87.12 87.77 86.36 86.88 143,095 +0.48(+0.56%)
Nov 26, 2024 86.25 86.94 85.80 86.40 173,445 +0.28(+0.33%)
Nov 25, 2024 84.87 87.46 84.58 86.12 289,733 +2.25(+2.68%)
Nov 22, 2024 83.01 84.22 82.67 83.87 198,197 +1.72(+2.09%)
Nov 21, 2024 79.95 82.92 79.86 82.15 296,567 +2.41(+3.02%)
Nov 20, 2024 79.23 79.85 78.70 79.74 187,785 +0.29(+0.37%)
Nov 19, 2024 78.62 79.92 78.44 79.45 195,233 +0.24(+0.30%)
Nov 18, 2024 79.28 79.99 78.88 79.21 234,311 -0.70(-0.88%)
Nov 15, 2024 81.10 81.50 79.41 79.91 265,699 -0.95(-1.17%)
Nov 14, 2024 82.51 82.51 80.59 80.86 228,627 -1.27(-1.55%)
Nov 13, 2024 83.05 83.22 82.03 82.13 169,104 -0.38(-0.46%)
Nov 12, 2024 83.50 83.66 82.38 82.51 171,015 -1.04(-1.24%)
Nov 11, 2024 84.95 84.96 83.35 83.55 289,368 -0.90(-1.07%)
Nov 08, 2024 83.91 84.88 82.92 84.45 319,549 +0.63(+0.75%)
Nov 07, 2024 82.38 84.12 82.27 83.82 279,764 +0.92(+1.11%)
Nov 06, 2024 81.67 83.16 80.05 82.90 532,292 +1.95(+2.41%)
Nov 05, 2024 78.55 80.95 77.67 80.95 490,151 +5.02(+6.61%)
Nov 04, 2024 74.99 76.56 74.99 75.93 212,409 +0.43(+0.57%)
Nov 01, 2024 76.57 77.23 75.47 75.50 229,362 -0.54(-0.71%)
Oct 31, 2024 75.99 76.51 75.75 76.04 221,210 -0.16(-0.21%)
Oct 30, 2024 74.59 76.63 74.56 76.20 152,154 +1.02(+1.36%)
Oct 29, 2024 75.48 75.75 74.99 75.18 145,330 -0.66(-0.87%)
Oct 28, 2024 75.99 76.51 75.62 75.84 129,564 +0.69(+0.92%)
Oct 25, 2024 76.12 76.39 75.07 75.15 213,176 -1.07(-1.40%)
Oct 24, 2024 76.98 77.30 76.00 76.22 153,552 -0.70(-0.91%)
Oct 23, 2024 76.47 77.57 76.31 76.92 189,063 -0.07(-0.09%)
Oct 22, 2024 75.82 77.28 75.71 76.99 251,080 +0.63(+0.83%)
Oct 21, 2024 77.50 77.56 75.55 76.36 229,263 -1.67(-2.14%)
Oct 18, 2024 76.52 78.07 76.09 78.03 190,753 +1.51(+1.97%)
Oct 17, 2024 76.84 76.98 76.50 76.52 276,748 -0.57(-0.74%)
Oct 16, 2024 77.33 77.58 76.76 77.09 215,502 +0.42(+0.55%)
Oct 15, 2024 77.28 77.95 76.56 76.67 238,263 -0.36(-0.47%)
Oct 14, 2024 76.91 77.52 76.52 77.03 109,925 +0.11(+0.14%)
Oct 11, 2024 75.95 76.94 75.50 76.92 94,331 +1.18(+1.56%)
Oct 10, 2024 75.19 75.81 74.80 75.74 142,419 -0.04(-0.05%)
Oct 09, 2024 75.28 76.37 75.25 75.78 118,476 +0.13(+0.17%)
Oct 08, 2024 75.01 76.09 74.83 75.65 140,504 +0.27(+0.36%)
Oct 07, 2024 76.36 76.62 74.95 75.38 163,383 -1.13(-1.48%)
Oct 04, 2024 77.00 77.17 76.13 76.51 120,481 -0.07(-0.09%)
Oct 03, 2024 77.00 77.00 75.94 76.58 161,783 -0.48(-0.62%)
Oct 02, 2024 76.81 77.55 76.78 77.06 116,640 -0.27(-0.35%)
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.