Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 66.00 66.92 65.02 66.01 2,990,760 -0.14(-0.21%)
Dec 02, 2024 64.28 66.95 64.17 66.15 3,512,522 +0.87(+1.33%)
Nov 29, 2024 67.00 67.97 65.21 65.28 1,991,211 -1.42(-2.13%)
Nov 27, 2024 73.96 74.10 66.15 66.70 7,735,710 -5.65(-7.81%)
Nov 26, 2024 72.80 73.81 71.90 72.35 4,934,390 -0.45(-0.62%)
Nov 25, 2024 74.29 75.80 72.04 72.80 19,445,070 -0.38(-0.52%)
Nov 22, 2024 71.15 73.39 71.15 73.18 2,472,073 +2.24(+3.16%)
Nov 21, 2024 70.93 71.96 70.00 70.94 1,665,694 +1.50(+2.16%)
Nov 20, 2024 69.17 69.58 68.11 69.44 1,951,595 +1.00(+1.46%)
Nov 19, 2024 67.89 68.75 67.44 68.44 1,756,226 -0.11(-0.16%)
Nov 18, 2024 69.57 69.78 68.28 68.55 1,804,506 -0.98(-1.41%)
Nov 15, 2024 70.00 70.26 68.96 69.53 1,779,402 -1.56(-2.19%)
Nov 14, 2024 71.54 71.97 70.81 71.09 2,221,699 -0.62(-0.86%)
Nov 13, 2024 72.00 73.69 71.67 71.71 1,829,098 -0.53(-0.73%)
Nov 12, 2024 71.50 72.39 71.10 72.24 1,514,842 +0.38(+0.53%)
Nov 11, 2024 70.68 71.92 70.00 71.86 1,454,206 +1.56(+2.22%)
Nov 08, 2024 70.14 71.27 69.29 70.30 2,214,381 -0.15(-0.21%)
Nov 07, 2024 69.64 71.46 68.56 70.45 4,156,503 +3.66(+5.48%)
Nov 06, 2024 66.00 66.98 65.52 66.79 1,850,565 +2.29(+3.55%)
Nov 05, 2024 63.01 64.65 62.82 64.50 1,320,407 +1.99(+3.18%)
Nov 04, 2024 62.50 63.07 61.61 62.51 1,098,739 -0.04(-0.06%)
Nov 01, 2024 62.31 63.23 62.15 62.55 1,252,793 +0.45(+0.72%)
Oct 31, 2024 63.80 64.09 62.03 62.10 1,151,187 -2.02(-3.15%)
Oct 30, 2024 65.10 65.22 63.84 64.12 1,549,192 -0.85(-1.31%)
Oct 29, 2024 64.35 65.40 63.73 64.97 1,495,965 +0.85(+1.33%)
Oct 28, 2024 64.25 65.08 63.14 64.12 2,522,964 +2.53(+4.11%)
Oct 25, 2024 62.26 63.15 61.56 61.59 845,028 -0.43(-0.69%)
Oct 24, 2024 61.05 62.09 60.97 62.02 1,356,105 +1.51(+2.50%)
Oct 23, 2024 61.32 61.65 60.47 60.51 1,708,172 -0.89(-1.45%)
Oct 22, 2024 62.37 62.76 61.39 61.40 791,328 -1.29(-2.06%)
Oct 21, 2024 63.14 63.83 62.26 62.69 704,671 -0.58(-0.92%)
Oct 18, 2024 64.88 64.98 63.17 63.27 1,079,574 -1.09(-1.69%)
Oct 17, 2024 64.40 64.71 63.69 64.36 1,950,893 +0.47(+0.74%)
Oct 16, 2024 64.34 64.47 63.47 63.89 1,137,745 -0.26(-0.41%)
Oct 15, 2024 64.75 64.75 63.33 64.15 1,072,529 -0.47(-0.73%)
Oct 14, 2024 65.71 65.86 63.93 64.62 1,603,147 +0.01(+0.02%)
Oct 11, 2024 64.90 65.46 64.26 64.61 1,720,001 +0.00(+0.00%)
Oct 10, 2024 62.72 64.83 62.63 64.61 2,398,284 +1.44(+2.28%)
Oct 09, 2024 61.06 63.54 61.06 63.17 2,208,931 +1.98(+3.24%)
Oct 08, 2024 60.42 61.72 60.30 61.19 1,423,911 +0.78(+1.29%)
Oct 07, 2024 60.66 60.88 59.81 60.41 1,339,691 -0.51(-0.84%)
Oct 04, 2024 60.00 61.16 59.44 60.92 1,370,852 +1.55(+2.61%)
Oct 03, 2024 58.37 59.38 57.61 59.37 1,147,092 +0.68(+1.16%)
Oct 02, 2024 56.94 59.10 56.76 58.69 2,067,262 +2.23(+3.95%)
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.