(NY: DAY )

74.56 -2.18 (-2.84%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	76.26	76.93	74.49	74.56	1,342,390	-2.18(-2.84%)
Nov 14, 2024	77.00	78.29	76.42	76.74	1,355,692	-0.43(-0.56%)
Nov 13, 2024	79.23	79.89	76.84	77.17	2,209,270	-1.79(-2.27%)
Nov 12, 2024	79.35	80.40	75.87	78.96	3,026,604	-0.70(-0.88%)
Nov 11, 2024	81.32	81.33	78.88	79.66	1,907,410	-1.48(-1.82%)
Nov 08, 2024	80.24	81.20	79.76	81.14	1,328,376	+0.51(+0.63%)
Nov 07, 2024	80.88	81.12	79.08	80.63	1,669,320	-0.32(-0.40%)
Nov 06, 2024	78.77	81.02	78.06	80.95	2,323,076	+3.79(+4.91%)
Nov 05, 2024	75.47	77.25	75.06	77.16	1,854,630	+1.76(+2.33%)
Nov 04, 2024	75.37	76.30	74.87	75.40	2,910,770	+0.17(+0.23%)
Nov 01, 2024	70.73	75.41	70.70	75.23	2,843,422	+4.28(+6.03%)
Oct 31, 2024	69.51	72.29	69.33	70.95	2,869,472	+0.87(+1.24%)
Oct 30, 2024	63.00	71.58	61.51	70.08	4,397,607	+4.76(+7.29%)
Oct 29, 2024	65.25	65.54	64.35	65.32	2,875,269	+0.21(+0.32%)
Oct 28, 2024	65.38	66.09	65.03	65.11	1,433,462	+0.27(+0.42%)
Oct 25, 2024	65.44	66.06	64.58	64.84	1,134,940	-0.22(-0.34%)
Oct 24, 2024	64.90	65.84	64.67	65.06	872,646	+0.20(+0.31%)
Oct 23, 2024	64.23	65.11	63.98	64.86	866,435	+0.12(+0.19%)
Oct 22, 2024	64.79	65.62	64.24	64.74	1,099,494	-0.05(-0.08%)
Oct 21, 2024	64.86	65.53	64.47	64.79	971,644	-0.21(-0.32%)
Oct 18, 2024	64.08	65.25	63.85	65.00	1,259,611	+1.11(+1.74%)
Oct 17, 2024	63.97	64.38	63.02	63.89	750,281	-0.07(-0.11%)
Oct 16, 2024	64.14	64.54	63.64	63.96	892,422	+0.00(+0.00%)
Oct 15, 2024	63.37	64.63	63.37	63.96	1,678,413	+0.52(+0.82%)
Oct 14, 2024	62.92	63.67	62.13	63.44	637,128	+1.47(+2.37%)
Oct 11, 2024	62.17	63.05	61.95	61.97	825,167	-0.41(-0.66%)
Oct 10, 2024	61.33	62.50	60.60	62.38	664,489	+0.54(+0.87%)
Oct 09, 2024	60.94	61.95	60.61	61.84	782,789	+1.34(+2.21%)
Oct 08, 2024	61.00	61.10	60.35	60.50	917,737	-0.20(-0.33%)
Oct 07, 2024	61.69	61.77	60.26	60.70	862,478	-1.16(-1.88%)
Oct 04, 2024	62.50	62.50	61.27	61.86	755,031	+0.27(+0.44%)
Oct 03, 2024	61.13	62.19	61.13	61.59	1,230,990	-0.17(-0.28%)
Oct 02, 2024	60.65	61.92	60.25	61.76	1,553,877	+0.96(+1.58%)
Oct 01, 2024	61.10	61.41	59.15	60.80	1,743,897	-0.45(-0.73%)
Sep 30, 2024	59.93	61.65	59.93	61.25	1,514,734	+1.05(+1.74%)
Sep 27, 2024	59.40	60.46	58.94	60.20	1,732,674	+1.41(+2.40%)
Sep 26, 2024	59.58	59.76	58.47	58.79	1,693,038	+0.30(+0.51%)
Sep 25, 2024	60.28	60.28	58.45	58.49	990,547	-1.92(-3.18%)
Sep 24, 2024	60.19	60.96	59.70	60.41	1,147,216	+1.21(+2.04%)
Sep 23, 2024	59.18	59.89	58.41	59.20	1,159,922	+0.29(+0.49%)
Sep 20, 2024	59.35	59.35	58.12	58.91	3,216,093	-0.73(-1.22%)
Sep 19, 2024	60.00	60.01	59.11	59.64	1,416,187	+0.46(+0.78%)
Sep 18, 2024	59.11	60.02	58.89	59.18	1,471,474	+0.19(+0.32%)
Sep 17, 2024	59.95	60.22	58.63	58.99	901,094	-0.61(-1.02%)
Sep 16, 2024	60.06	60.48	59.06	59.60	1,207,310	+0.19(+0.32%)
Sep 13, 2024	59.07	60.29	58.99	59.41	1,088,499	+0.65(+1.11%)
Sep 12, 2024	58.16	58.92	57.50	58.76	1,001,722	+0.86(+1.49%)
Sep 11, 2024	57.07	58.07	55.81	57.90	1,346,710	+0.43(+0.75%)
Sep 10, 2024	57.12	57.60	55.65	57.47	914,998	+0.66(+1.16%)
Sep 09, 2024	54.72	57.58	54.12	56.81	1,470,707	+2.34(+4.30%)
Sep 06, 2024	54.22	54.72	53.20	54.47	1,084,750	+0.28(+0.52%)
Sep 05, 2024	54.69	55.81	54.04	54.19	1,380,405	-0.57(-1.04%)
Sep 04, 2024	55.32	56.71	54.65	54.76	987,016	-0.78(-1.40%)

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.