Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 76.57 79.17 76.08 78.42 7,360,593 -4.76(-5.72%)
Oct 30, 2024 83.05 83.95 82.81 83.18 2,737,294 +0.35(+0.42%)
Oct 29, 2024 82.73 83.64 82.63 82.83 3,120,992 -0.26(-0.31%)
Oct 28, 2024 83.21 83.67 82.97 83.09 2,698,389 +0.70(+0.85%)
Oct 25, 2024 84.54 84.55 82.03 82.39 3,114,660 -1.97(-2.34%)
Oct 24, 2024 84.26 84.49 83.82 84.36 1,679,869 +0.23(+0.27%)
Oct 23, 2024 84.41 84.61 83.69 84.13 1,687,567 -0.62(-0.73%)
Oct 22, 2024 84.72 85.05 83.98 84.75 1,904,880 -0.09(-0.11%)
Oct 21, 2024 85.33 85.53 84.65 84.84 2,592,346 -0.48(-0.56%)
Oct 18, 2024 85.88 85.95 84.93 85.32 2,377,306 -0.37(-0.43%)
Oct 17, 2024 85.85 86.03 85.30 85.69 1,969,370 +0.51(+0.60%)
Oct 16, 2024 85.85 86.33 84.90 85.18 2,828,552 -0.48(-0.56%)
Oct 15, 2024 86.10 86.94 85.53 85.66 2,446,273 -0.22(-0.26%)
Oct 14, 2024 85.57 85.97 85.19 85.88 1,459,906 +0.37(+0.43%)
Oct 11, 2024 84.50 85.97 84.50 85.51 2,587,130 +1.48(+1.76%)
Oct 10, 2024 84.70 84.95 83.84 84.03 3,128,662 -0.51(-0.60%)
Oct 09, 2024 83.30 85.07 82.94 84.54 4,216,396 +1.26(+1.51%)
Oct 08, 2024 83.49 83.76 82.74 83.28 2,572,506 +0.28(+0.34%)
Oct 07, 2024 83.95 83.98 82.75 83.00 3,624,392 -1.04(-1.24%)
Oct 04, 2024 82.89 84.26 82.67 84.04 4,905,784 +2.78(+3.42%)
Oct 03, 2024 81.56 81.81 80.46 81.26 2,082,778 -0.53(-0.65%)
Oct 02, 2024 81.94 82.89 81.67 81.79 1,879,129 +0.01(+0.01%)
Oct 01, 2024 82.15 82.34 80.70 81.78 2,380,560 -0.70(-0.85%)
Sep 30, 2024 82.47 82.72 81.66 82.48 2,587,665 +0.00(+0.00%)
Sep 27, 2024 82.05 82.99 81.77 82.48 3,296,816 +0.94(+1.15%)
Sep 26, 2024 81.16 81.97 81.14 81.54 2,150,584 +0.80(+0.99%)
Sep 25, 2024 80.75 81.32 80.54 80.74 2,560,267 +0.29(+0.36%)
Sep 24, 2024 81.50 81.75 79.96 80.45 4,957,300 -1.01(-1.24%)
Sep 23, 2024 81.10 81.85 81.09 81.46 3,272,236 +0.61(+0.75%)
Sep 20, 2024 81.00 81.04 80.55 80.85 9,189,838 -0.24(-0.30%)
Sep 19, 2024 80.25 81.39 79.54 81.09 4,445,257 +1.84(+2.32%)
Sep 18, 2024 78.56 79.63 78.19 79.25 4,776,080 +0.97(+1.24%)
Sep 17, 2024 77.52 78.53 77.35 78.28 3,040,563 +0.90(+1.16%)
Sep 16, 2024 76.87 77.45 76.26 77.38 2,572,575 +1.19(+1.56%)
Sep 13, 2024 75.75 76.37 75.71 76.19 2,235,804 +0.72(+0.95%)
Sep 12, 2024 74.88 75.56 74.06 75.47 2,664,888 +0.73(+0.98%)
Sep 11, 2024 74.60 74.83 73.07 74.74 2,244,250 +0.11(+0.15%)
Sep 10, 2024 75.48 75.72 73.82 74.63 3,087,123 -0.85(-1.13%)
Sep 09, 2024 74.71 75.67 74.15 75.48 3,923,959 +1.40(+1.89%)
Sep 06, 2024 76.33 76.95 73.82 74.08 4,991,279 -2.50(-3.26%)
Sep 05, 2024 78.00 78.11 76.21 76.58 2,946,250 -0.94(-1.21%)
Sep 04, 2024 78.05 78.53 77.05 77.52 3,128,846 -0.24(-0.31%)
Sep 03, 2024 76.94 77.82 76.64 77.76 3,048,078 +0.28(+0.36%)
Aug 30, 2024 76.95 77.70 76.51 77.48 4,644,813 +0.75(+0.98%)
Aug 29, 2024 76.11 76.87 75.30 76.73 2,319,645 +0.98(+1.29%)
Aug 28, 2024 75.01 76.10 75.00 75.75 2,554,632 +0.73(+0.97%)
Aug 27, 2024 74.97 75.39 74.63 75.02 1,781,080 +0.28(+0.37%)
Aug 26, 2024 74.72 75.32 74.48 74.74 1,633,878 +0.40(+0.54%)
Aug 23, 2024 74.31 75.07 73.99 74.34 2,629,905 +0.49(+0.66%)
Aug 22, 2024 72.79 73.89 72.79 73.85 2,772,459 +1.04(+1.43%)
Aug 21, 2024 72.94 73.06 72.41 72.81 2,012,909 +0.09(+0.12%)
Aug 20, 2024 73.02 73.18 72.40 72.72 2,554,103 -0.53(-0.72%)
Aug 19, 2024 72.89 73.53 72.83 73.25 3,879,698 +0.20(+0.27%)
Aug 16, 2024 71.87 73.08 71.77 73.05 5,904,151 +1.32(+1.84%)
Aug 15, 2024 72.00 72.46 71.56 71.73 3,970,558 +0.55(+0.77%)
Aug 14, 2024 70.40 71.48 69.86 71.18 3,614,696 +0.77(+1.09%)
Aug 13, 2024 70.33 70.72 69.86 70.41 3,790,532 +0.56(+0.80%)
Aug 12, 2024 70.54 70.98 69.69 69.85 3,136,011 -0.28(-0.40%)
Aug 09, 2024 69.65 70.18 69.42 70.13 2,017,964 +0.48(+0.69%)
Aug 08, 2024 69.17 69.94 69.03 69.65 2,496,248 +0.92(+1.34%)
Aug 07, 2024 69.28 70.20 68.62 68.73 3,642,291 +0.13(+0.19%)
Aug 06, 2024 67.78 69.26 67.46 68.60 4,156,150 +1.18(+1.76%)
Aug 05, 2024 68.36 68.55 66.76 67.42 5,665,995 -2.58(-3.68%)
Aug 02, 2024 73.93 74.17 69.13 69.99 6,825,128 -5.18(-6.89%)
Aug 01, 2024 77.98 78.70 74.71 75.17 5,435,872 -1.06(-1.39%)
Jul 31, 2024 76.38 76.88 75.86 76.23 3,841,459 +0.10(+0.13%)
Jul 30, 2024 75.38 76.50 75.32 76.13 2,458,538 +1.24(+1.66%)
Jul 29, 2024 75.39 75.63 74.64 74.89 1,962,470 -0.50(-0.66%)
Jul 26, 2024 74.92 75.79 74.49 75.39 2,416,498 +0.67(+0.90%)
Jul 25, 2024 74.40 76.07 74.36 74.72 4,552,163 +0.79(+1.07%)
Jul 24, 2024 74.68 75.17 73.87 73.92 2,707,692 -0.66(-0.89%)
Jul 23, 2024 74.45 74.83 74.34 74.59 2,087,914 -0.05(-0.07%)
Jul 22, 2024 74.47 74.73 73.74 74.64 3,392,836 +0.46(+0.62%)
Jul 19, 2024 75.13 75.13 73.91 74.18 2,156,060 -0.61(-0.81%)
Jul 18, 2024 75.42 76.28 74.57 74.79 2,139,166 -0.78(-1.04%)
Jul 17, 2024 75.11 76.27 75.11 75.57 2,837,056 +0.52(+0.69%)
Jul 16, 2024 73.95 75.08 73.75 75.05 2,766,244 +1.22(+1.65%)
Jul 15, 2024 72.95 74.32 72.82 73.83 2,378,415 +1.03(+1.42%)
Jul 12, 2024 72.15 73.19 71.86 72.80 3,948,392 +0.94(+1.31%)
Jul 11, 2024 71.32 71.90 71.06 71.86 3,444,653 +0.81(+1.15%)
Jul 10, 2024 69.66 71.08 69.37 71.05 3,969,858 +1.69(+2.43%)
Jul 09, 2024 68.87 70.01 68.70 69.36 3,486,040 +0.51(+0.73%)
Jul 08, 2024 69.10 69.67 68.81 68.85 2,143,245 -0.09(-0.13%)
Jul 05, 2024 69.47 69.62 68.80 68.94 2,054,863 -0.65(-0.94%)
Jul 03, 2024 69.73 70.43 69.47 69.60 2,262,387 +0.12(+0.17%)
Jul 02, 2024 68.93 69.69 68.93 69.48 3,445,053 +0.16(+0.23%)
Jul 01, 2024 70.17 70.46 68.85 69.32 3,632,794 -0.31(-0.44%)
Jun 28, 2024 70.29 70.70 69.38 69.63 6,550,167 -0.66(-0.95%)
Jun 27, 2024 70.43 70.74 69.89 70.29 2,561,458 -0.32(-0.45%)
Jun 26, 2024 70.48 70.75 69.38 70.61 2,983,109 -0.23(-0.32%)
Jun 25, 2024 71.38 71.52 70.65 70.84 2,484,945 -0.70(-0.98%)
Jun 24, 2024 71.13 71.92 70.61 71.54 2,805,528 +0.84(+1.19%)
Jun 21, 2024 70.29 70.82 69.97 70.70 8,490,599 +0.42(+0.59%)
Jun 20, 2024 69.29 70.41 69.02 70.28 2,898,953 +0.98(+1.42%)
Jun 18, 2024 68.71 69.52 68.37 69.30 2,984,305 +0.48(+0.69%)
Jun 17, 2024 68.23 68.87 67.62 68.82 2,554,041 +0.82(+1.21%)
Jun 14, 2024 67.53 68.04 67.08 68.00 2,320,992 -0.11(-0.16%)
Jun 13, 2024 68.29 68.29 67.50 68.11 3,260,503 -0.36(-0.52%)
Jun 12, 2024 68.99 69.19 68.00 68.47 3,083,232 -0.04(-0.06%)
Jun 11, 2024 69.30 69.36 68.12 68.51 3,085,632 -1.20(-1.72%)
Jun 10, 2024 69.11 69.82 68.66 69.71 2,716,049 +0.22(+0.31%)
Jun 07, 2024 69.42 70.14 69.32 69.49 2,406,359 +0.01(+0.01%)
Jun 06, 2024 69.77 70.09 69.25 69.48 1,663,031 -0.29(-0.41%)
Jun 05, 2024 69.74 70.06 68.88 69.77 2,336,571 +0.02(+0.03%)
Jun 04, 2024 70.18 70.86 69.07 69.75 3,118,103 -1.10(-1.55%)
Jun 03, 2024 71.82 71.91 70.17 70.85 3,203,829 -0.94(-1.31%)
May 31, 2024 70.58 72.62 70.48 71.79 5,187,139 +1.25(+1.77%)
May 30, 2024 69.79 70.66 69.51 70.54 1,979,638 +0.66(+0.95%)
May 29, 2024 69.80 70.23 69.37 69.88 1,887,468 -0.54(-0.76%)
May 28, 2024 71.96 71.97 69.81 70.41 3,492,308 -1.55(-2.15%)
May 24, 2024 71.44 72.13 71.37 71.96 3,053,770 +0.88(+1.24%)
May 23, 2024 71.98 72.06 70.82 71.08 3,438,489 -1.21(-1.67%)
May 22, 2024 71.78 73.12 71.77 72.29 3,211,318 +0.28(+0.39%)
May 21, 2024 72.36 72.81 71.92 72.01 2,179,331 -0.30(-0.41%)
May 20, 2024 73.73 73.85 72.21 72.31 3,057,675 -1.32(-1.79%)
May 17, 2024 73.17 73.66 72.83 73.62 2,516,582 +0.74(+1.02%)
May 16, 2024 72.91 73.42 72.77 72.88 2,869,418 +0.34(+0.46%)
May 15, 2024 72.83 73.21 72.33 72.54 2,350,716 -0.18(-0.25%)
May 14, 2024 71.92 72.77 71.90 72.72 2,428,855 +0.89(+1.24%)
May 13, 2024 72.25 72.64 71.76 71.83 1,952,404 -0.32(-0.44%)
May 10, 2024 72.17 72.33 71.86 72.15 2,312,832 +0.19(+0.26%)
May 09, 2024 70.90 72.27 70.90 71.96 2,796,401 +0.87(+1.23%)
May 08, 2024 70.73 71.39 70.56 71.09 2,570,142 +0.40(+0.56%)
May 07, 2024 70.98 71.29 70.66 70.69 3,172,110 +0.07(+0.10%)
May 06, 2024 69.76 70.65 69.60 70.62 3,179,431 +1.21(+1.74%)
May 03, 2024 69.19 69.65 68.10 69.41 3,414,779 +0.28(+0.40%)
May 02, 2024 71.26 71.50 66.99 69.14 6,394,374 -1.61(-2.28%)
May 01, 2024 69.99 71.57 69.94 70.75 4,259,461 +0.79(+1.13%)
Apr 30, 2024 70.18 70.66 69.96 69.97 2,574,873 -0.61(-0.86%)
Apr 29, 2024 69.51 70.62 69.43 70.58 4,030,070 +1.26(+1.82%)
Apr 26, 2024 70.43 70.43 69.03 69.32 5,740,634 -1.46(-2.06%)
Apr 25, 2024 71.28 71.62 69.88 70.77 2,965,774 -0.81(-1.13%)
Apr 24, 2024 70.75 71.62 70.54 71.58 2,106,824 +0.49(+0.69%)
Apr 23, 2024 71.10 71.46 70.90 71.09 2,139,760 +0.26(+0.36%)
Apr 22, 2024 70.48 71.30 69.86 70.83 2,891,397 +0.84(+1.20%)
Apr 19, 2024 69.12 70.19 68.93 69.99 3,399,415 +1.14(+1.66%)
Apr 18, 2024 68.32 69.05 68.24 68.85 2,868,737 +1.01(+1.49%)
Apr 17, 2024 68.22 68.59 67.50 67.84 2,693,148 -0.01(-0.01%)
Apr 16, 2024 68.48 68.55 67.63 67.85 3,390,290 -0.50(-0.73%)
Apr 15, 2024 70.10 70.55 68.16 68.35 2,765,820 -0.69(-1.00%)
Apr 12, 2024 69.46 70.20 68.66 69.04 2,788,326 -0.83(-1.18%)
Apr 11, 2024 70.46 70.50 69.15 69.87 4,319,525 -0.92(-1.29%)
Apr 10, 2024 71.07 71.21 70.20 70.78 2,626,544 -0.95(-1.33%)
Apr 09, 2024 72.90 73.01 71.11 71.74 2,411,124 -0.89(-1.22%)
Apr 08, 2024 72.50 72.84 72.21 72.62 2,087,857 +0.18(+0.24%)
Apr 05, 2024 72.10 72.66 71.70 72.45 1,859,779 +0.46(+0.64%)
Apr 04, 2024 73.03 73.50 71.66 71.98 2,940,602 -0.43(-0.60%)
Apr 03, 2024 71.95 72.87 71.95 72.42 2,034,958 +0.33(+0.46%)
Apr 02, 2024 72.35 72.85 72.03 72.08 2,391,906 -0.45(-0.62%)
Apr 01, 2024 72.90 73.01 72.12 72.53 2,254,810 -0.41(-0.57%)
Mar 28, 2024 72.95 73.12 73.12 72.95 2,632,979 +0.19(+0.26%)
Mar 27, 2024 72.35 72.74 72.13 72.76 2,566,674 +0.85(+1.18%)
Mar 26, 2024 71.66 72.22 71.62 71.91 2,756,502 -0.04(-0.05%)
Mar 25, 2024 71.37 72.32 71.37 71.95 2,632,346 +0.46(+0.65%)
Mar 22, 2024 72.32 72.74 71.46 71.49 2,768,149 -0.63(-0.87%)
Mar 21, 2024 72.47 72.85 72.05 72.12 3,050,433 -0.09(-0.12%)
Mar 20, 2024 70.99 72.41 70.58 72.21 2,799,346 +0.94(+1.33%)
Mar 19, 2024 71.56 71.85 71.05 71.26 3,339,024 -0.15(-0.21%)
Mar 18, 2024 71.39 71.53 71.02 71.41 3,394,243 +0.16(+0.22%)
Mar 15, 2024 70.41 71.45 70.41 71.25 5,951,950 +0.48(+0.68%)
Mar 14, 2024 70.98 71.52 70.24 70.77 4,079,002 -0.76(-1.06%)
Mar 13, 2024 70.72 71.75 70.54 71.53 3,254,187 +0.96(+1.37%)
Mar 12, 2024 70.67 70.98 70.26 70.57 2,395,420 -0.02(-0.03%)
Mar 11, 2024 69.54 70.61 69.25 70.59 2,112,080 +0.78(+1.11%)
Mar 08, 2024 71.21 71.35 69.74 69.81 3,513,008 -0.44(-0.63%)
Mar 07, 2024 70.29 71.00 70.18 70.25 2,617,795 +0.32(+0.46%)
Mar 06, 2024 69.87 70.30 69.21 69.93 3,088,576 +0.56(+0.81%)
Mar 05, 2024 68.41 70.05 68.25 69.36 3,673,441 +0.55(+0.80%)
Mar 04, 2024 68.26 68.96 68.18 68.81 3,279,805 +0.18(+0.26%)
Mar 01, 2024 68.66 68.99 68.15 68.64 2,862,148 -0.01(-0.01%)
Feb 29, 2024 68.66 69.02 68.27 68.65 6,263,839 +0.39(+0.58%)
Feb 28, 2024 68.02 68.71 67.83 68.25 2,486,029 +0.18(+0.26%)
Feb 27, 2024 67.45 68.20 67.01 68.08 2,645,916 +0.58(+0.86%)
Feb 26, 2024 68.00 68.41 67.25 67.49 2,859,105 -0.75(-1.10%)
Feb 23, 2024 67.88 68.78 67.76 68.24 4,210,588 +0.46(+0.68%)
Feb 22, 2024 67.93 68.43 67.66 67.78 3,187,231 -0.08(-0.12%)
Feb 21, 2024 67.75 67.94 67.18 67.86 4,247,872 +0.31(+0.47%)
Feb 20, 2024 67.10 68.25 67.10 67.54 3,323,934 -0.15(-0.22%)
Feb 16, 2024 68.12 68.77 67.66 67.69 3,632,776 -0.76(-1.11%)
Feb 15, 2024 67.65 68.86 67.65 68.45 4,108,819 +1.17(+1.74%)
Feb 14, 2024 67.17 67.82 67.01 67.28 3,763,940 +0.50(+0.75%)
Feb 13, 2024 66.84 67.63 65.98 66.78 5,151,824 -0.70(-1.04%)
Feb 12, 2024 66.69 68.14 66.53 67.47 5,169,495 +1.03(+1.56%)
Feb 09, 2024 65.47 66.61 65.36 66.44 5,202,969 +0.74(+1.12%)
Feb 08, 2024 65.75 65.89 65.14 65.70 3,374,851 -0.25(-0.37%)
Feb 07, 2024 65.23 66.37 64.98 65.95 4,759,048 +1.02(+1.58%)
Feb 06, 2024 64.75 65.38 64.63 64.93 3,798,938 +0.15(+0.23%)
Feb 05, 2024 63.81 65.15 63.60 64.78 5,365,173 +0.37(+0.58%)
Feb 02, 2024 64.06 64.78 63.24 64.40 4,908,118 +0.59(+0.92%)
Feb 01, 2024 64.60 65.71 63.34 63.82 9,692,114 -3.88(-5.73%)
Jan 31, 2024 69.17 69.34 67.64 67.69 6,401,344 -1.45(-2.10%)
Jan 30, 2024 68.60 69.24 68.43 69.15 3,759,700 +0.44(+0.64%)
Jan 29, 2024 68.96 69.23 68.26 68.71 3,852,410 -0.51(-0.73%)
Jan 26, 2024 69.01 69.22 68.86 69.22 3,478,866 +0.48(+0.70%)
Jan 25, 2024 68.61 68.77 68.01 68.74 3,425,411 +0.69(+1.02%)
Jan 24, 2024 68.29 68.54 67.97 68.05 4,450,527 +0.21(+0.32%)
Jan 23, 2024 68.00 68.44 67.57 67.83 3,115,419 -0.04(-0.06%)
Jan 22, 2024 67.28 68.41 67.08 67.87 4,400,142 +0.60(+0.89%)
Jan 19, 2024 66.60 67.42 66.15 67.27 4,548,590 +1.14(+1.73%)
Jan 18, 2024 65.83 66.29 65.63 66.13 3,435,016 +0.30(+0.46%)
Jan 17, 2024 66.18 66.95 65.70 65.83 3,641,474 -0.79(-1.19%)
Jan 16, 2024 66.55 66.75 65.90 66.62 4,165,761 -0.60(-0.89%)
Jan 12, 2024 68.05 68.35 67.17 67.22 3,651,746 -0.46(-0.68%)
Jan 11, 2024 67.48 67.89 67.12 67.68 3,589,329 +0.00(+0.00%)
Jan 10, 2024 67.77 68.06 67.28 67.68 3,346,535 +0.08(+0.12%)
Jan 09, 2024 67.39 67.64 66.69 67.60 4,921,499 -0.29(-0.43%)
Jan 08, 2024 67.38 68.11 67.21 67.89 4,720,451 +0.59(+0.87%)
Jan 05, 2024 65.90 67.32 65.77 67.30 4,188,129 +1.40(+2.12%)
Jan 04, 2024 65.57 66.75 65.57 65.91 3,312,019 +0.36(+0.55%)
Jan 03, 2024 65.33 66.02 64.99 65.55 3,554,314 -0.22(-0.34%)
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.