Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 78.07 78.07 77.35 77.57 19,459 -0.24(-0.31%)
Dec 05, 2024 78.02 78.16 77.73 77.81 17,406 -0.61(-0.78%)
Dec 04, 2024 78.07 78.51 78.03 78.42 18,537 +1.00(+1.29%)
Dec 03, 2024 77.17 77.47 77.11 77.42 14,541 +0.04(+0.05%)
Dec 02, 2024 77.84 77.84 77.32 77.38 20,020 -0.31(-0.40%)
Nov 29, 2024 77.54 77.69 77.46 77.69 11,592 +0.74(+0.96%)
Nov 27, 2024 77.69 77.69 76.90 76.95 471,101 -0.54(-0.70%)
Nov 26, 2024 77.08 77.54 77.08 77.49 14,221 +0.45(+0.58%)
Nov 25, 2024 78.37 78.47 77.01 77.04 29,920 -0.92(-1.18%)
Nov 22, 2024 77.52 78.00 77.52 77.96 42,565 +0.42(+0.54%)
Nov 21, 2024 77.02 78.03 76.75 77.54 40,588 +0.93(+1.21%)
Nov 20, 2024 76.82 76.82 76.05 76.61 239,846 +0.01(+0.01%)
Nov 19, 2024 74.93 76.64 74.93 76.60 160,637 +1.10(+1.46%)
Nov 18, 2024 75.17 75.86 75.17 75.50 13,600 +0.58(+0.77%)
Nov 15, 2024 75.13 75.30 74.84 74.92 51,899 -0.63(-0.83%)
Nov 14, 2024 76.22 76.22 75.53 75.55 11,608 -0.85(-1.11%)
Nov 13, 2024 76.37 76.71 76.30 76.40 46,522 +0.47(+0.62%)
Nov 12, 2024 77.01 77.12 75.57 75.93 17,114 -1.32(-1.71%)
Nov 11, 2024 77.60 77.60 77.14 77.25 59,195 +0.27(+0.35%)
Nov 08, 2024 76.53 77.10 76.34 76.98 88,370 +0.38(+0.50%)
Nov 07, 2024 76.69 76.70 76.40 76.60 12,978 +0.60(+0.79%)
Nov 06, 2024 75.08 76.06 74.67 76.00 25,067 +1.70(+2.29%)
Nov 05, 2024 73.13 74.30 73.13 74.30 10,026 +1.52(+2.09%)
Nov 04, 2024 72.82 73.13 72.70 72.78 62,916 -0.07(-0.10%)
Nov 01, 2024 73.32 73.53 72.77 72.85 8,486 -0.10(-0.14%)
Oct 31, 2024 73.25 73.25 72.76 72.95 31,828 -0.77(-1.04%)
Oct 30, 2024 73.78 73.95 73.33 73.72 57,286 -0.39(-0.53%)
Oct 29, 2024 73.61 74.17 73.61 74.11 14,818 +0.12(+0.16%)
Oct 28, 2024 74.10 74.21 73.85 73.99 102,124 -0.04(-0.05%)
Oct 25, 2024 74.39 74.84 73.98 74.03 253,814 -0.01(-0.01%)
Oct 24, 2024 73.87 74.07 73.76 74.04 220,329 +0.01(+0.01%)
Oct 23, 2024 73.97 74.14 73.59 74.03 17,287 -0.25(-0.34%)
Oct 22, 2024 74.36 74.50 74.16 74.28 6,677 -0.70(-0.93%)
Oct 21, 2024 75.26 75.32 74.77 74.98 6,894 -0.31(-0.41%)
Oct 18, 2024 75.13 75.37 75.13 75.29 6,125 +0.08(+0.10%)
Oct 17, 2024 75.74 75.74 75.21 75.21 6,112 +0.09(+0.12%)
Oct 16, 2024 74.70 75.18 74.70 75.12 10,615 +0.65(+0.87%)
Oct 15, 2024 75.50 75.52 74.47 74.47 11,833 -1.52(-2.00%)
Oct 14, 2024 75.71 76.02 75.46 75.99 12,328 +0.60(+0.80%)
Oct 11, 2024 74.58 75.39 74.58 75.39 10,322 +0.97(+1.30%)
Oct 10, 2024 74.68 74.68 74.33 74.42 9,269 -0.38(-0.51%)
Oct 09, 2024 74.30 74.80 74.30 74.80 29,920 +0.19(+0.25%)
Oct 08, 2024 74.54 74.64 74.42 74.61 96,727 -0.01(-0.01%)
Oct 07, 2024 74.90 75.03 74.50 74.62 13,352 -0.55(-0.74%)
Oct 04, 2024 74.75 75.17 74.64 75.17 28,254 +0.90(+1.21%)
Oct 03, 2024 74.00 74.30 73.85 74.27 20,179 +0.29(+0.39%)
Oct 02, 2024 73.65 74.08 73.32 73.98 23,366 +0.26(+0.35%)
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.