Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 89.17 92.96 87.37 92.93 2,440,027 +4.24(+4.78%)
Nov 29, 2022 89.64 90.36 88.37 88.69 1,106,137 -1.02(-1.14%)
Nov 28, 2022 90.76 91.73 89.20 89.71 1,313,928 -2.36(-2.56%)
Nov 25, 2022 92.56 93.18 92.06 92.07 533,277 -1.32(-1.42%)
Nov 23, 2022 92.50 94.91 92.00 93.39 888,977 +1.09(+1.18%)
Nov 22, 2022 91.57 92.39 90.04 92.30 1,411,495 +1.82(+2.01%)
Nov 21, 2022 91.01 91.18 89.99 90.48 1,021,322 -1.79(-1.94%)
Nov 18, 2022 93.44 93.60 90.74 92.27 1,517,743 +0.39(+0.42%)
Nov 17, 2022 88.21 92.28 87.96 91.88 1,355,707 +1.02(+1.13%)
Nov 16, 2022 92.96 94.01 90.41 90.86 2,203,665 -5.08(-5.29%)
Nov 15, 2022 96.72 97.08 94.12 95.94 1,592,599 +2.43(+2.60%)
Nov 14, 2022 94.19 95.76 93.40 93.50 1,263,126 -2.16(-2.25%)
Nov 11, 2022 92.66 96.23 92.02 95.66 1,728,094 +2.96(+3.19%)
Nov 10, 2022 89.39 92.78 88.11 92.70 2,489,244 +8.90(+10.62%)
Nov 09, 2022 84.35 85.21 83.54 83.80 1,650,851 -2.07(-2.41%)
Nov 08, 2022 86.01 86.62 84.17 85.87 2,101,531 +0.90(+1.06%)
Nov 07, 2022 85.19 85.33 82.72 84.96 1,749,363 +0.81(+0.97%)
Nov 04, 2022 82.19 84.26 80.76 84.15 2,360,889 +4.60(+5.78%)
Nov 03, 2022 77.56 80.37 76.76 79.55 1,368,312 +0.65(+0.82%)
Nov 02, 2022 81.69 78.64 78.90 1,973,108 -2.76(-3.38%)
Nov 01, 2022 82.72 83.01 81.12 81.66 1,229,092 +0.86(+1.07%)
Oct 31, 2022 81.89 82.28 80.07 80.80 1,509,203 -1.99(-2.40%)
Oct 28, 2022 79.38 83.07 79.38 82.79 1,676,456 +3.47(+4.37%)
Oct 27, 2022 82.62 83.72 79.25 79.32 2,162,144 -2.37(-2.91%)
Oct 26, 2022 79.11 84.62 78.14 81.69 4,241,343 +2.58(+3.26%)
Oct 25, 2022 77.62 79.71 77.58 79.11 2,201,321 +2.18(+2.83%)
Oct 24, 2022 77.41 77.74 76.11 76.94 2,109,168 +0.19(+0.25%)
Oct 21, 2022 73.68 76.92 73.23 76.75 2,173,234 +3.30(+4.49%)
Oct 20, 2022 73.05 75.09 72.68 73.45 1,465,820 +0.76(+1.05%)
Oct 19, 2022 72.06 73.77 71.70 72.69 1,534,686 +0.40(+0.55%)
Oct 18, 2022 73.58 74.02 70.63 72.29 1,728,824 +1.26(+1.78%)
Oct 17, 2022 73.05 73.45 70.64 71.03 2,121,331 +0.14(+0.20%)
Oct 14, 2022 75.56 76.62 70.72 70.89 2,504,489 -3.71(-4.98%)
Oct 13, 2022 68.54 75.34 67.35 74.60 3,426,967 +3.09(+4.32%)
Oct 12, 2022 73.38 73.65 71.45 71.51 1,941,481 -2.01(-2.73%)
Oct 11, 2022 74.34 75.41 72.37 73.52 1,773,218 -2.08(-2.75%)
Oct 10, 2022 77.08 77.08 74.24 75.60 1,712,944 -1.21(-1.58%)
Oct 07, 2022 79.10 79.62 76.13 76.81 2,337,638 -4.65(-5.71%)
Oct 06, 2022 81.21 82.64 80.45 81.46 1,224,500 +0.06(+0.07%)
Oct 05, 2022 79.46 82.28 78.70 81.40 1,201,949 +0.28(+0.34%)
Oct 04, 2022 80.29 81.67 79.90 81.12 1,504,006 +2.96(+3.79%)
Oct 03, 2022 75.65 79.19 74.96 78.16 2,174,927 +3.52(+4.71%)
Sep 30, 2022 75.15 76.66 74.50 74.64 1,756,643 -2.01(-2.62%)
Sep 29, 2022 77.13 77.54 75.66 76.65 1,611,896 -1.77(-2.25%)
Sep 28, 2022 77.37 78.74 77.01 78.42 1,630,109 +0.58(+0.74%)
Sep 27, 2022 78.54 79.16 76.68 77.84 1,581,440 +1.15(+1.50%)
Sep 26, 2022 78.66 79.90 76.63 76.69 1,436,858 -1.97(-2.50%)
Sep 23, 2022 78.56 79.20 76.79 78.65 1,922,826 -0.60(-0.75%)
Sep 22, 2022 80.04 80.56 78.29 79.25 1,969,166 -1.17(-1.46%)
Sep 21, 2022 80.49 84.02 80.37 80.42 1,794,743 +0.13(+0.16%)
Sep 20, 2022 80.86 81.22 79.21 80.29 1,686,176 -1.64(-2.00%)
Sep 19, 2022 80.69 82.49 80.36 81.93 1,545,295 +0.39(+0.47%)
Sep 16, 2022 80.97 81.90 79.88 81.54 3,595,370 -0.25(-0.30%)
Sep 15, 2022 82.57 83.65 80.85 81.79 1,835,841 -1.28(-1.54%)
Sep 14, 2022 83.32 83.55 81.70 83.07 1,382,224 +0.48(+0.58%)
Sep 13, 2022 83.37 84.35 82.38 82.60 2,494,240 -4.19(-4.83%)
Sep 12, 2022 88.24 88.29 86.13 86.79 1,915,876 -1.45(-1.64%)
Sep 09, 2022 86.91 89.40 86.77 88.24 1,817,727 +2.68(+3.13%)
Sep 08, 2022 83.31 85.86 82.51 85.56 1,409,545 +1.11(+1.32%)
Sep 07, 2022 82.19 84.98 81.99 84.44 1,727,010 +2.09(+2.53%)
Sep 06, 2022 82.15 83.55 81.31 82.36 1,358,858 -0.12(-0.14%)
Sep 02, 2022 83.86 84.69 81.69 82.48 1,362,940 +0.26(+0.31%)
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.