Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 91.52 91.52 89.98 89.98 208,861 -1.25(-1.37%)
Nov 14, 2024 92.61 92.62 91.17 91.23 8,836 -1.38(-1.49%)
Nov 13, 2024 94.25 94.35 92.61 92.61 14,708 -0.89(-0.95%)
Nov 12, 2024 94.62 95.21 93.39 93.50 6,190 -2.04(-2.14%)
Nov 11, 2024 94.89 95.54 94.89 95.54 78,510 +1.62(+1.72%)
Nov 08, 2024 93.15 94.05 92.94 93.92 201,540 +0.75(+0.80%)
Nov 07, 2024 93.46 93.82 93.14 93.17 44,898 -0.83(-0.88%)
Nov 06, 2024 92.27 94.00 92.27 94.00 46,578 +5.68(+6.43%)
Nov 05, 2024 86.54 88.32 86.54 88.32 1,220 +1.64(+1.89%)
Nov 04, 2024 86.31 86.68 86.31 86.68 397 +0.41(+0.47%)
Nov 01, 2024 86.61 86.69 86.23 86.27 3,664 +0.33(+0.38%)
Oct 31, 2024 87.01 87.01 85.94 85.94 20,909 -1.33(-1.52%)
Oct 30, 2024 87.38 88.24 87.27 87.27 825 -0.11(-0.13%)
Oct 29, 2024 87.04 87.38 86.97 87.38 4,065 -0.33(-0.37%)
Oct 28, 2024 86.93 87.71 86.93 87.71 3,073 +1.55(+1.80%)
Oct 25, 2024 87.14 87.14 86.16 86.16 4,113 -0.49(-0.57%)
Oct 24, 2024 86.76 86.76 86.39 86.65 752 +0.18(+0.21%)
Oct 23, 2024 86.76 86.89 86.47 86.47 2,855 -0.77(-0.89%)
Oct 22, 2024 87.16 87.29 87.03 87.24 28,551 -0.34(-0.39%)
Oct 21, 2024 88.76 88.76 87.41 87.58 18,174 -1.27(-1.43%)
Oct 18, 2024 88.85 88.85 88.85 88.85 1,298 -0.20(-0.23%)
Oct 17, 2024 88.69 89.10 88.69 89.05 26,536 -0.28(-0.31%)
Oct 16, 2024 89.37 89.41 89.22 89.33 6,629 +1.49(+1.70%)
Oct 15, 2024 88.37 88.47 87.83 87.84 17,901 +0.07(+0.08%)
Oct 14, 2024 87.35 87.82 86.89 87.77 13,364 +0.53(+0.61%)
Oct 11, 2024 85.42 87.24 85.42 87.24 2,355 +1.88(+2.20%)
Oct 10, 2024 85.10 85.36 84.75 85.36 3,720 -0.54(-0.63%)
Oct 09, 2024 86.08 86.08 85.90 85.90 491 +0.23(+0.27%)
Oct 08, 2024 85.67 85.78 85.67 85.67 2,517 +0.04(+0.05%)
Oct 07, 2024 86.14 86.14 85.63 85.63 1,212 -0.70(-0.81%)
Oct 04, 2024 86.23 86.35 85.70 86.33 2,638 +1.23(+1.45%)
Oct 03, 2024 85.38 85.38 84.89 85.10 48,459 -0.64(-0.74%)
Oct 02, 2024 85.69 86.08 85.51 85.74 3,282 +0.00(+0.00%)
Oct 01, 2024 86.17 86.17 85.31 85.74 3,382 -1.34(-1.54%)
Sep 30, 2024 86.50 87.14 86.17 87.08 19,149 +0.20(+0.23%)
Sep 27, 2024 87.05 87.51 86.76 86.88 3,350 +0.64(+0.74%)
Sep 26, 2024 86.44 86.46 86.24 86.24 3,522 +0.49(+0.57%)
Sep 25, 2024 86.74 86.74 85.72 85.75 36,688 -1.14(-1.31%)
Sep 24, 2024 87.01 87.01 86.23 86.88 35,000 +0.15(+0.17%)
Sep 23, 2024 86.69 86.88 86.61 86.73 22,632 -0.36(-0.42%)
Sep 20, 2024 87.39 87.46 87.10 87.10 655,096 -0.76(-0.87%)
Sep 19, 2024 87.97 87.97 87.77 87.86 377 +1.70(+1.98%)
Sep 18, 2024 86.23 87.52 85.85 86.16 9,121 +0.17(+0.20%)
Sep 17, 2024 85.99 86.65 85.84 85.99 31,005 +0.56(+0.65%)
Sep 16, 2024 85.39 85.56 85.15 85.43 3,100 +0.35(+0.41%)
Sep 13, 2024 83.90 85.13 83.90 85.09 7,914 +2.06(+2.48%)
Sep 12, 2024 82.10 83.03 82.10 83.03 1,853 +1.00(+1.22%)
Sep 11, 2024 81.51 82.03 81.45 82.03 1,109 +0.23(+0.28%)
Sep 10, 2024 82.00 82.00 80.88 81.80 1,425 -0.07(-0.09%)
Sep 09, 2024 81.80 81.92 81.80 81.87 2,424 +0.23(+0.28%)
Sep 06, 2024 83.31 83.31 81.37 81.64 1,981 -1.42(-1.71%)
Sep 05, 2024 83.14 83.41 82.85 83.06 2,707 -0.60(-0.71%)
Sep 04, 2024 83.23 84.15 83.23 83.66 2,440 -0.07(-0.08%)
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.