Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 56.80 57.85 56.77 57.78 2,010,082 +0.59(+1.03%)
Jan 28, 2022 55.50 57.16 54.52 57.19 1,806,726 +1.89(+3.42%)
Jan 27, 2022 56.64 57.03 54.85 55.30 2,533,312 -1.16(-2.05%)
Jan 26, 2022 57.06 57.93 55.95 56.46 2,053,638 -0.49(-0.86%)
Jan 25, 2022 56.61 57.17 55.74 56.95 1,727,974 -0.08(-0.14%)
Jan 24, 2022 57.22 57.37 55.39 57.03 2,280,517 -0.60(-1.04%)
Jan 21, 2022 58.17 58.82 57.45 57.63 1,860,281 -0.16(-0.28%)
Jan 20, 2022 58.16 58.90 57.70 57.79 1,623,079 -0.37(-0.64%)
Jan 19, 2022 59.65 59.79 58.07 58.16 1,543,995 -0.90(-1.52%)
Jan 18, 2022 58.95 59.21 58.28 59.06 2,075,380 -0.75(-1.25%)
Jan 14, 2022 59.81 0 -0.40(-0.66%)
Jan 13, 2022 60.20 60.38 59.73 60.21 1,212,520 +0.01(+0.02%)
Jan 12, 2022 60.31 60.75 59.97 60.20 1,357,177 -0.07(-0.12%)
Jan 11, 2022 60.03 60.38 59.12 60.27 1,179,963 +0.12(+0.20%)
Jan 10, 2022 59.94 60.22 59.17 60.15 1,598,126 -0.06(-0.10%)
Jan 07, 2022 60.71 61.50 59.88 60.21 2,201,543 -1.34(-2.18%)
Jan 06, 2022 62.10 62.62 61.19 61.55 3,275,641 -0.51(-0.82%)
Jan 05, 2022 63.47 63.99 62.05 62.06 3,172,568 -1.67(-2.62%)
Jan 04, 2022 64.56 65.22 63.33 63.73 1,636,306 -0.83(-1.29%)
Jan 03, 2022 65.64 65.80 63.11 64.56 1,397,579 -1.08(-1.65%)
Dec 31, 2021 65.28 66.22 65.09 65.64 1,400,290 +0.49(+0.75%)
Dec 30, 2021 65.22 65.38 64.80 65.15 788,018 +0.01(+0.02%)
Dec 29, 2021 64.61 65.32 64.21 65.14 833,679 +0.74(+1.15%)
Dec 28, 2021 64.32 64.52 63.90 64.40 774,545 +0.10(+0.16%)
Dec 27, 2021 62.89 64.33 62.77 64.30 957,405 +1.71(+2.73%)
Dec 23, 2021 62.86 63.11 62.25 62.59 1,381,583 -0.18(-0.29%)
Dec 22, 2021 62.37 62.81 62.37 62.77 1,140,561 +0.51(+0.82%)
Dec 21, 2021 62.62 62.79 61.90 62.26 918,926 -0.05(-0.08%)
Dec 20, 2021 61.68 62.58 61.20 62.31 1,337,077 +0.22(+0.35%)
Dec 17, 2021 62.57 63.12 61.93 62.09 3,606,531 -0.49(-0.78%)
Dec 16, 2021 62.81 63.43 62.12 62.58 1,539,560 -0.30(-0.48%)
Dec 15, 2021 62.31 63.52 62.31 62.88 1,693,126 +0.74(+1.19%)
Dec 14, 2021 62.39 62.70 61.40 62.14 2,110,355 -0.64(-1.02%)
Dec 13, 2021 61.77 63.18 61.43 62.78 1,672,119 +1.19(+1.93%)
Dec 10, 2021 61.30 61.82 61.05 61.59 1,161,661 +0.55(+0.90%)
Dec 09, 2021 61.64 61.68 60.91 61.04 1,427,830 -0.78(-1.26%)
Dec 08, 2021 61.40 62.08 61.36 61.82 1,108,939 +0.42(+0.68%)
Dec 07, 2021 61.06 61.95 61.04 61.40 1,645,664 +0.61(+1.00%)
Dec 06, 2021 60.11 61.04 60.11 60.79 1,264,812 +1.11(+1.86%)
Dec 03, 2021 59.96 60.41 59.00 59.68 1,434,938 -0.05(-0.08%)
Dec 02, 2021 58.90 60.34 58.87 59.73 1,568,280 +1.17(+2.00%)
Dec 01, 2021 59.06 60.64 58.51 58.56 1,612,202 +0.23(+0.39%)
Nov 30, 2021 58.97 59.69 58.17 58.33 4,212,169 -1.12(-1.88%)
Nov 29, 2021 58.77 59.98 58.52 59.45 1,006,695 +1.08(+1.85%)
Nov 26, 2021 59.18 59.87 58.37 58.37 881,813 -1.54(-2.57%)
Nov 24, 2021 59.23 60.07 59.00 59.91 1,015,849 +0.78(+1.32%)
Nov 23, 2021 58.61 59.35 58.39 59.13 933,051 +0.36(+0.61%)
Nov 22, 2021 58.93 59.33 58.18 58.77 1,068,970 +0.08(+0.14%)
Nov 19, 2021 58.67 59.01 58.37 58.69 1,604,288 +0.46(+0.79%)
Nov 18, 2021 58.18 58.23 57.95 58.23 1,295,367 +0.10(+0.17%)
Nov 17, 2021 57.59 58.15 56.81 58.13 993,362 +0.38(+0.66%)
Nov 16, 2021 57.91 58.13 57.35 57.75 1,378,010 -0.12(-0.21%)
Nov 15, 2021 57.35 57.91 57.20 57.87 1,258,407 +0.20(+0.35%)
Nov 12, 2021 57.69 57.98 57.38 57.67 975,016 -0.05(-0.09%)
Nov 11, 2021 57.09 57.73 56.83 57.72 1,138,395 +0.53(+0.93%)
Nov 10, 2021 56.65 57.19 1,228,047 +0.54(+0.95%)
Nov 09, 2021 56.88 56.88 56.29 56.65 1,277,705 -0.09(-0.16%)
Nov 08, 2021 56.13 56.75 55.81 56.74 1,099,099 +0.70(+1.25%)
Nov 05, 2021 56.66 57.00 56.01 56.04 993,864 -0.40(-0.71%)
Nov 04, 2021 56.63 56.71 56.11 56.44 1,037,573 +0.14(+0.25%)
Nov 03, 2021 56.17 56.66 55.86 56.30 1,650,153 +0.20(+0.36%)
Nov 02, 2021 56.52 56.74 55.86 56.10 2,186,588 -0.24(-0.43%)
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.