Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 68.59 70.39 67.05 67.28 2,431,069 -3.02(-4.29%)
Oct 30, 2024 70.65 71.37 70.00 70.30 1,170,124 -0.66(-0.92%)
Oct 29, 2024 70.95 71.59 70.23 70.95 1,105,876 -1.01(-1.40%)
Oct 28, 2024 71.73 72.22 71.11 71.96 1,284,831 +1.00(+1.41%)
Oct 25, 2024 71.66 72.40 70.78 70.96 674,453 -0.75(-1.05%)
Oct 24, 2024 72.00 73.00 71.35 71.71 805,051 -0.23(-0.32%)
Oct 23, 2024 73.24 73.61 71.79 71.94 917,475 -1.74(-2.36%)
Oct 22, 2024 72.02 74.03 72.00 73.68 886,746 +1.40(+1.94%)
Oct 21, 2024 73.99 74.29 71.81 72.28 1,131,531 -2.26(-3.03%)
Oct 18, 2024 74.46 75.75 74.16 74.54 906,260 +0.27(+0.36%)
Oct 17, 2024 76.51 76.90 73.99 74.27 1,211,437 -2.38(-3.11%)
Oct 16, 2024 74.87 77.70 74.68 76.65 991,958 +1.99(+2.67%)
Oct 15, 2024 75.27 75.67 74.06 74.66 813,455 -0.42(-0.56%)
Oct 14, 2024 74.56 75.46 73.74 75.08 1,028,965 +0.52(+0.70%)
Oct 11, 2024 72.15 74.59 71.54 74.56 1,327,808 +2.86(+3.99%)
Oct 10, 2024 69.36 71.75 69.08 71.70 911,660 +1.74(+2.49%)
Oct 09, 2024 71.27 71.39 69.71 69.96 1,150,596 -1.41(-1.98%)
Oct 08, 2024 70.78 72.59 70.40 71.37 1,033,411 +0.87(+1.23%)
Oct 07, 2024 72.14 72.36 70.20 70.50 960,338 -1.77(-2.45%)
Oct 04, 2024 72.31 72.68 71.17 72.27 1,251,774 +0.87(+1.22%)
Oct 03, 2024 72.62 73.81 71.11 71.40 1,121,942 -1.62(-2.22%)
Oct 02, 2024 72.00 73.60 71.17 73.02 2,059,352 +0.14(+0.19%)
Oct 01, 2024 73.00 73.12 71.74 72.88 1,291,056 -0.12(-0.16%)
Sep 30, 2024 72.63 74.19 71.65 73.00 1,780,769 +0.52(+0.72%)
Sep 27, 2024 73.05 73.28 72.04 72.48 879,133 -0.39(-0.54%)
Sep 26, 2024 73.33 73.80 72.16 72.87 1,560,937 +0.14(+0.19%)
Sep 25, 2024 72.74 73.46 72.22 72.73 1,457,025 +0.11(+0.14%)
Sep 24, 2024 71.79 72.78 70.00 72.63 1,900,758 +0.81(+1.13%)
Sep 23, 2024 74.01 74.61 71.19 71.82 1,737,360 -2.39(-3.22%)
Sep 20, 2024 74.86 75.53 73.83 74.21 7,110,697 -0.76(-1.01%)
Sep 19, 2024 74.10 76.26 73.67 74.97 1,873,726 +2.10(+2.88%)
Sep 18, 2024 73.58 74.53 72.58 72.87 1,489,359 -0.39(-0.53%)
Sep 17, 2024 73.58 75.48 72.38 73.26 1,368,212 +0.03(+0.04%)
Sep 16, 2024 74.93 75.56 72.44 73.23 1,402,956 -1.43(-1.92%)
Sep 13, 2024 74.14 74.91 73.52 74.66 1,495,656 +0.75(+1.01%)
Sep 12, 2024 72.73 74.93 72.68 73.91 1,366,141 +1.15(+1.58%)
Sep 11, 2024 71.25 74.43 71.13 72.76 1,567,524 +1.19(+1.66%)
Sep 10, 2024 71.46 72.12 70.63 71.57 2,057,865 -0.25(-0.35%)
Sep 09, 2024 71.29 72.88 71.06 71.82 2,344,995 +0.78(+1.10%)
Sep 06, 2024 72.72 73.22 70.19 71.04 1,752,036 -1.87(-2.56%)
Sep 05, 2024 75.39 75.68 72.73 72.91 889,556 -2.34(-3.11%)
Sep 04, 2024 72.62 75.49 71.82 75.25 1,347,439 +1.94(+2.65%)
Sep 03, 2024 77.55 78.10 73.18 73.31 2,175,737 -3.16(-4.14%)
Aug 30, 2024 76.49 76.78 74.74 76.47 1,721,936 +0.14(+0.18%)
Aug 29, 2024 76.70 78.24 76.23 76.33 1,166,757 -0.20(-0.26%)
Aug 28, 2024 76.97 77.76 76.01 76.53 1,520,251 -0.58(-0.75%)
Aug 27, 2024 74.99 77.36 74.06 77.11 1,636,417 +1.90(+2.53%)
Aug 26, 2024 79.00 79.01 75.02 75.21 2,400,118 -3.63(-4.60%)
Aug 23, 2024 79.09 80.30 76.74 78.84 4,996,792 -0.17(-0.22%)
Aug 22, 2024 77.20 80.53 76.51 79.01 3,395,993 +2.00(+2.60%)
Aug 21, 2024 76.15 77.19 75.64 77.01 1,725,063 +0.82(+1.08%)
Aug 20, 2024 77.23 77.50 74.62 76.19 2,216,387 -1.40(-1.80%)
Aug 19, 2024 75.90 77.64 75.50 77.59 2,425,767 +1.39(+1.82%)
Aug 16, 2024 73.34 78.50 73.26 76.20 5,121,142 +2.06(+2.78%)
Aug 15, 2024 75.41 75.55 70.56 74.14 2,854,884 -0.73(-0.98%)
Aug 14, 2024 76.50 76.93 74.41 74.87 1,664,868 -1.51(-1.98%)
Aug 13, 2024 75.81 77.05 74.95 76.38 1,909,282 +2.29(+3.09%)
Aug 12, 2024 73.50 74.14 72.20 74.09 2,219,138 +0.11(+0.15%)
Aug 09, 2024 72.81 74.01 71.89 73.98 1,535,316 +2.17(+3.02%)
Aug 08, 2024 69.04 72.82 68.25 71.81 1,586,880 +0.82(+1.16%)
Aug 07, 2024 73.67 73.67 70.29 70.99 1,219,909 -1.69(-2.33%)
Aug 06, 2024 72.29 74.20 71.15 72.68 1,306,224 +1.49(+2.09%)
Aug 05, 2024 67.31 72.40 67.22 71.19 2,129,420 -0.62(-0.86%)
Aug 02, 2024 73.45 74.08 71.07 71.81 1,862,893 -3.52(-4.67%)
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.