Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 131.60 181.30 129.50 162.75 911,382 +38.85(+31.36%)
Nov 29, 2021 128.80 136.15 122.15 123.90 30,919 -7.35(-5.60%)
Nov 26, 2021 127.75 136.15 126.00 131.25 5,813 -4.20(-3.10%)
Nov 24, 2021 134.05 138.80 131.25 135.45 7,597 -2.45(-1.78%)
Nov 23, 2021 133.00 140.00 131.60 137.90 11,394 +3.50(+2.60%)
Nov 22, 2021 137.20 151.55 131.60 134.40 16,396 -5.60(-4.00%)
Nov 19, 2021 141.75 150.15 138.25 140.00 18,096 -8.40(-5.66%)
Nov 18, 2021 166.25 148.75 143.85 148.40 21,544 -25.90(-14.86%)
Nov 17, 2021 168.70 178.68 159.60 174.30 29,975 -11.20(-6.04%)
Nov 16, 2021 148.40 185.85 136.15 185.50 106,425 +26.95(+17.00%)
Nov 15, 2021 158.55 164.15 148.75 158.55 114,377 -21.70(-12.04%)
Nov 12, 2021 220.85 236.95 168.35 180.25 1,789,271 -3.85(-2.09%)
Nov 11, 2021 70.35 266.00 68.25 184.10 3,125,158 +113.75(+161.69%)
Nov 10, 2021 68.95 70.35 636 +1.75(+2.55%)
Nov 09, 2021 70.35 72.36 68.50 68.60 880 -2.80(-3.92%)
Nov 08, 2021 71.75 73.15 70.70 71.40 472 -1.75(-2.39%)
Nov 05, 2021 72.10 74.55 71.44 73.15 353 +2.45(+3.47%)
Nov 04, 2021 75.95 76.65 70.70 70.70 1,154 -4.68(-6.21%)
Nov 03, 2021 76.30 77.00 75.25 75.38 711 -0.92(-1.20%)
Nov 02, 2021 74.20 84.00 72.80 76.30 3,583 +3.85(+5.31%)
Nov 01, 2021 73.15 74.07 71.75 72.45 532 +0.00(+0.00%)
Oct 29, 2021 72.10 74.20 71.90 72.45 351 +0.69(+0.96%)
Oct 28, 2021 73.50 74.20 71.76 71.76 492 -0.69(-0.95%)
Oct 27, 2021 74.20 74.20 72.10 72.45 200 -1.75(-2.36%)
Oct 26, 2021 68.95 74.20 74.20 2,244 +5.25(+7.61%)
Oct 25, 2021 68.60 69.30 67.56 68.95 220 +0.70(+1.03%)
Oct 22, 2021 68.95 69.30 67.55 68.25 591 +0.00(+0.00%)
Oct 21, 2021 69.30 69.65 67.90 68.25 495 +0.00(+0.00%)
Oct 20, 2021 67.90 69.09 67.20 68.25 267 +0.00(+0.00%)
Oct 19, 2021 69.65 69.65 67.20 68.25 488 +0.35(+0.52%)
Oct 18, 2021 67.55 68.20 67.55 67.90 772 -1.40(-2.02%)
Oct 15, 2021 69.30 69.65 67.20 69.30 637 +0.00(+0.00%)
Oct 14, 2021 69.30 69.65 69.30 69.30 632 +0.00(+0.00%)
Oct 13, 2021 68.60 69.65 68.60 69.30 246 +1.05(+1.54%)
Oct 12, 2021 67.55 69.29 67.55 68.25 321 +0.70(+1.04%)
Oct 11, 2021 69.30 69.65 67.20 67.55 490 -1.92(-2.77%)
Oct 08, 2021 68.25 69.65 68.25 69.47 1,153 +1.92(+2.85%)
Oct 07, 2021 68.95 69.65 67.55 67.55 726 +0.35(+0.52%)
Oct 06, 2021 67.55 70.72 67.20 67.20 578 -0.35(-0.52%)
Oct 05, 2021 70.35 72.46 66.50 67.55 1,180 -2.45(-3.50%)
Oct 04, 2021 77.70 77.70 70.00 70.00 1,214 -4.20(-5.66%)
Oct 01, 2021 77.00 77.00 73.50 74.20 1,052 -2.80(-3.64%)
Sep 30, 2021 81.55 81.55 75.95 77.00 585 +1.05(+1.38%)
Sep 29, 2021 80.15 80.15 75.95 75.95 482 -1.05(-1.36%)
Sep 28, 2021 80.15 80.15 77.00 77.00 289 -2.45(-3.08%)
Sep 27, 2021 78.75 81.90 77.70 79.45 730 +0.70(+0.89%)
Sep 24, 2021 79.45 83.53 77.00 78.75 1,234 +0.00(+0.00%)
Sep 23, 2021 81.55 81.90 77.70 78.75 967 -2.45(-3.02%)
Sep 22, 2021 81.90 84.53 80.85 81.20 393 -1.40(-1.69%)
Sep 21, 2021 82.95 85.15 82.60 82.60 496 -3.50(-4.07%)
Sep 20, 2021 90.30 91.00 82.08 86.10 3,138 -2.45(-2.77%)
Sep 17, 2021 98.35 101.33 87.50 88.55 3,598 -11.20(-11.23%)
Sep 16, 2021 98.70 99.75 96.25 99.75 781 +0.35(+0.35%)
Sep 15, 2021 95.90 99.40 92.75 99.40 729 +2.45(+2.53%)
Sep 14, 2021 98.35 99.05 94.15 96.95 1,166 +0.00(+0.00%)
Sep 13, 2021 99.75 99.75 96.95 96.95 1,064 -3.15(-3.15%)
Sep 10, 2021 99.05 101.15 99.05 100.10 925 +0.70(+0.70%)
Sep 09, 2021 99.05 102.90 98.00 99.40 3,448 +1.40(+1.43%)
Sep 08, 2021 99.40 99.75 93.50 98.00 721 -1.40(-1.41%)
Sep 07, 2021 94.50 99.40 93.46 99.40 1,865 +4.55(+4.80%)
Sep 03, 2021 92.75 94.85 91.44 94.85 485 +1.05(+1.12%)
Sep 02, 2021 92.75 95.20 92.40 93.80 470 +1.05(+1.13%)
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.