Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 100.00 100.17 97.11 97.25 1,267,128 -2.00(-2.02%)
Nov 30, 2022 94.50 99.30 93.18 99.25 1,941,374 +5.27(+5.61%)
Nov 29, 2022 95.49 95.94 93.63 93.98 927,094 -0.23(-0.24%)
Nov 28, 2022 94.70 96.25 93.74 94.21 936,763 -1.73(-1.80%)
Nov 25, 2022 97.30 97.70 95.93 95.94 371,006 -1.64(-1.68%)
Nov 23, 2022 96.82 98.88 96.56 97.58 604,202 +0.65(+0.67%)
Nov 22, 2022 95.60 96.97 94.12 96.93 913,568 +2.10(+2.21%)
Nov 21, 2022 97.41 98.31 94.80 94.83 1,072,369 -4.09(-4.13%)
Nov 18, 2022 98.98 99.59 97.45 98.92 1,393,589 +1.22(+1.25%)
Nov 17, 2022 91.16 97.75 91.16 97.70 1,697,469 +4.87(+5.25%)
Nov 16, 2022 97.51 97.51 92.13 92.83 2,184,431 -5.92(-5.99%)
Nov 15, 2022 98.33 100.05 96.91 98.75 1,275,417 +4.34(+4.60%)
Nov 14, 2022 95.77 96.74 94.34 94.41 901,007 -2.37(-2.45%)
Nov 11, 2022 94.05 97.39 93.16 96.78 1,167,516 +2.10(+2.22%)
Nov 10, 2022 89.40 94.91 89.40 94.68 1,953,304 +9.78(+11.52%)
Nov 09, 2022 86.88 87.06 84.78 84.90 1,221,782 -3.24(-3.68%)
Nov 08, 2022 88.87 89.77 86.78 88.14 1,603,805 +0.03(+0.03%)
Nov 07, 2022 87.56 88.54 85.96 88.11 1,387,008 +1.26(+1.45%)
Nov 04, 2022 85.34 87.37 84.33 86.85 1,968,223 +4.18(+5.06%)
Nov 03, 2022 80.00 84.87 79.75 82.67 2,505,254 -1.81(-2.14%)
Nov 02, 2022 86.57 84.48 84.48 2,296,456 -2.03(-2.35%)
Nov 01, 2022 87.80 87.91 85.43 86.51 953,438 +0.43(+0.50%)
Oct 31, 2022 87.90 88.01 85.52 86.08 1,081,786 -2.38(-2.69%)
Oct 28, 2022 85.35 88.70 85.16 88.46 1,200,553 +3.47(+4.08%)
Oct 27, 2022 86.18 87.01 84.62 84.99 1,182,403 -0.43(-0.50%)
Oct 26, 2022 84.79 87.23 84.31 85.42 999,116 -0.62(-0.72%)
Oct 25, 2022 86.35 87.73 85.76 86.04 1,339,806 +0.03(+0.03%)
Oct 24, 2022 83.82 86.67 83.72 86.01 1,010,257 +0.52(+0.61%)
Oct 21, 2022 82.03 85.64 81.28 85.49 1,036,692 +3.37(+4.10%)
Oct 20, 2022 82.16 84.21 81.65 82.12 875,452 +0.34(+0.42%)
Oct 19, 2022 80.70 82.14 80.39 81.78 856,610 +0.49(+0.60%)
Oct 18, 2022 83.23 84.34 79.72 81.29 941,194 +0.32(+0.40%)
Oct 17, 2022 81.76 82.57 80.03 80.97 1,156,860 +1.33(+1.67%)
Oct 14, 2022 82.34 82.66 79.15 79.64 1,341,861 -2.28(-2.78%)
Oct 13, 2022 75.95 84.19 75.38 81.92 1,796,635 +3.58(+4.57%)
Oct 12, 2022 78.41 79.19 77.47 78.34 1,198,156 -0.28(-0.36%)
Oct 11, 2022 79.64 80.52 77.90 78.62 1,526,885 -3.34(-4.08%)
Oct 10, 2022 81.55 82.32 79.49 81.96 1,642,912 +0.45(+0.55%)
Oct 07, 2022 83.30 83.81 81.06 81.51 1,757,263 -3.95(-4.62%)
Oct 06, 2022 87.23 88.08 85.24 85.46 1,245,070 -1.89(-2.16%)
Oct 05, 2022 84.81 88.03 84.50 87.35 1,113,216 +1.28(+1.49%)
Oct 04, 2022 84.41 86.26 84.30 86.07 1,552,910 +3.75(+4.56%)
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.