Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 59.49 59.64 56.36 56.46 2,291,797 -2.79(-4.71%)
Sep 30, 2024 59.50 59.88 58.54 59.25 1,672,593 -0.36(-0.60%)
Sep 27, 2024 61.13 61.13 59.41 59.61 1,503,304 -1.59(-2.60%)
Sep 26, 2024 61.70 62.02 60.42 61.20 2,513,421 -0.02(-0.03%)
Sep 25, 2024 60.64 61.27 60.30 61.22 1,729,224 +0.58(+0.96%)
Sep 24, 2024 61.47 61.53 60.38 60.64 1,709,305 -0.42(-0.69%)
Sep 23, 2024 60.88 61.73 59.58 61.06 2,067,397 +0.24(+0.39%)
Sep 20, 2024 58.84 60.89 58.84 60.82 4,293,696 +1.83(+3.10%)
Sep 19, 2024 59.00 59.27 58.31 58.99 1,773,604 +1.59(+2.77%)
Sep 18, 2024 58.00 58.48 57.31 57.40 2,065,107 -0.65(-1.12%)
Sep 17, 2024 59.50 59.70 57.89 58.05 1,983,120 -1.28(-2.16%)
Sep 16, 2024 58.79 60.32 58.23 59.33 1,730,691 +0.27(+0.46%)
Sep 13, 2024 60.58 61.21 59.04 59.06 1,512,807 -1.71(-2.81%)
Sep 12, 2024 60.50 61.35 60.33 60.77 1,728,895 +0.49(+0.81%)
Sep 11, 2024 60.01 60.57 58.14 60.28 2,248,938 +0.05(+0.08%)
Sep 10, 2024 60.71 60.91 59.29 60.23 1,717,124 +0.08(+0.13%)
Sep 09, 2024 60.52 61.29 59.79 60.15 1,898,694 +0.06(+0.10%)
Sep 06, 2024 63.20 63.48 59.91 60.09 2,073,471 -2.74(-4.36%)
Sep 05, 2024 62.35 63.08 61.61 62.83 1,454,115 +0.00(+0.00%)
Sep 04, 2024 61.10 63.20 60.63 62.83 2,003,765 +0.97(+1.57%)
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.