Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 61.66 62.37 60.89 62.35 2,936,038 +0.46(+0.74%)
Jan 27, 2022 62.69 63.61 61.41 61.89 3,478,993 -0.27(-0.43%)
Jan 26, 2022 62.37 63.22 61.57 62.16 3,617,314 +0.26(+0.42%)
Jan 25, 2022 60.88 62.38 59.82 61.90 3,705,417 +0.42(+0.68%)
Jan 24, 2022 60.16 61.69 59.42 61.48 5,200,728 +0.62(+1.02%)
Jan 21, 2022 61.92 61.92 60.71 60.86 6,141,170 -1.04(-1.68%)
Jan 20, 2022 62.97 63.35 61.81 61.90 3,116,792 -0.86(-1.37%)
Jan 19, 2022 63.77 63.96 62.71 62.76 2,939,797 -0.90(-1.41%)
Jan 18, 2022 63.98 64.14 63.17 63.66 2,691,289 -0.40(-0.62%)
Jan 14, 2022 64.06 0 +0.63(+0.99%)
Jan 13, 2022 63.62 64.22 63.21 63.43 2,989,902 +0.09(+0.14%)
Jan 12, 2022 63.45 63.89 63.14 63.34 3,009,811 +0.12(+0.19%)
Jan 11, 2022 62.96 63.24 62.40 63.22 2,596,819 +0.31(+0.49%)
Jan 10, 2022 62.60 62.93 62.12 62.91 5,676,386 +0.75(+1.21%)
Jan 07, 2022 61.37 62.38 60.96 62.16 3,728,047 +0.97(+1.59%)
Jan 06, 2022 60.74 61.24 60.13 61.19 3,606,585 +1.11(+1.85%)
Jan 05, 2022 60.36 61.41 59.99 60.08 4,121,290 -0.10(-0.17%)
Jan 04, 2022 58.86 60.35 58.40 60.18 4,812,973 +1.91(+3.28%)
Jan 03, 2022 58.63 59.02 58.09 58.27 3,231,012 -0.12(-0.21%)
Dec 31, 2021 58.48 58.79 58.26 58.39 2,045,507 -0.17(-0.29%)
Dec 30, 2021 58.85 59.22 58.51 58.56 1,677,857 -0.23(-0.39%)
Dec 29, 2021 58.62 58.89 58.23 58.79 1,577,787 +0.30(+0.51%)
Dec 28, 2021 58.12 58.72 58.02 58.49 1,735,645 +0.29(+0.50%)
Dec 27, 2021 57.78 58.21 57.51 58.20 1,670,259 +0.51(+0.88%)
Dec 23, 2021 57.58 58.11 57.58 57.69 2,326,664 +0.51(+0.89%)
Dec 22, 2021 56.71 57.39 56.60 57.18 1,660,797 +0.34(+0.60%)
Dec 21, 2021 56.03 57.37 55.97 56.84 3,328,455 +1.48(+2.67%)
Dec 20, 2021 56.01 56.09 54.65 55.36 3,199,335 -1.48(-2.60%)
Dec 17, 2021 57.80 57.80 56.65 56.84 6,095,742 -1.06(-1.83%)
Dec 16, 2021 57.85 58.52 57.55 57.90 2,991,893 +0.55(+0.96%)
Dec 15, 2021 57.41 57.47 56.67 57.35 3,744,287 +0.19(+0.33%)
Dec 14, 2021 56.14 57.56 56.01 57.16 4,002,357 +0.14(+0.25%)
Dec 13, 2021 57.72 57.80 56.95 57.02 3,482,232 -0.82(-1.42%)
Dec 10, 2021 57.80 58.04 57.44 57.84 2,994,487 +0.47(+0.82%)
Dec 09, 2021 56.33 57.53 56.22 57.37 2,647,323 +0.64(+1.13%)
Dec 08, 2021 56.81 57.18 56.41 56.73 2,309,437 +0.02(+0.04%)
Dec 07, 2021 56.08 57.05 55.81 56.71 2,816,293 +0.99(+1.78%)
Dec 06, 2021 55.09 56.40 54.63 55.72 3,208,976 +1.44(+2.65%)
Dec 03, 2021 54.69 55.17 53.85 54.28 3,672,035 -0.97(-1.76%)
Dec 02, 2021 54.00 55.73 53.75 55.25 2,960,597 +1.58(+2.94%)
Dec 01, 2021 55.25 55.90 53.66 53.67 3,241,108 -0.47(-0.87%)
Nov 30, 2021 55.04 55.13 54.00 54.14 6,794,507 -1.56(-2.80%)
Nov 29, 2021 56.05 56.24 55.27 55.70 2,724,367 +0.13(+0.23%)
Nov 26, 2021 55.65 55.96 54.63 55.57 3,429,725 -1.44(-2.53%)
Nov 24, 2021 56.68 57.16 56.27 57.01 3,064,756 +0.21(+0.37%)
Nov 23, 2021 55.97 56.92 55.76 56.80 2,950,023 +0.94(+1.68%)
Nov 22, 2021 55.76 56.58 55.45 55.86 3,337,970 +0.42(+0.76%)
Nov 19, 2021 55.50 55.92 54.73 55.44 2,646,440 -0.46(-0.82%)
Nov 18, 2021 56.82 56.15 55.86 55.90 2,793,667 -1.02(-1.79%)
Nov 17, 2021 57.00 57.29 56.88 56.92 2,957,355 -0.34(-0.59%)
Nov 16, 2021 57.67 57.95 57.20 57.26 3,115,854 -0.31(-0.54%)
Nov 15, 2021 57.24 57.76 56.97 57.57 3,433,628 +0.56(+0.98%)
Nov 12, 2021 56.35 57.08 56.19 57.01 2,439,289 +0.68(+1.21%)
Nov 11, 2021 56.00 56.48 55.71 56.33 3,302,381 +0.31(+0.55%)
Nov 10, 2021 56.41 56.02 2,497,753 -0.26(-0.46%)
Nov 09, 2021 56.44 56.48 56.00 56.28 1,719,057 -0.47(-0.83%)
Nov 08, 2021 56.99 57.28 56.60 56.75 1,947,986 +0.00(+0.00%)
Nov 05, 2021 56.34 57.28 56.08 56.75 3,228,274 +1.05(+1.89%)
Nov 04, 2021 55.88 55.99 54.71 55.70 2,684,041 -0.36(-0.64%)
Nov 03, 2021 54.85 56.51 54.77 56.06 4,279,737 +0.94(+1.71%)
Nov 02, 2021 54.90 55.24 54.42 55.12 2,743,346 +0.25(+0.46%)
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.