Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.87 55.98 55.87 31,874,142 +1.67(+3.08%)
Jan 28, 2022 54.02 54.19 53.45 54.20 27,328,846 +0.34(+0.63%)
Jan 27, 2022 54.42 54.53 53.83 53.87 19,007,336 -0.62(-1.14%)
Jan 26, 2022 55.45 55.55 54.36 54.48 17,505,206 -0.65(-1.17%)
Jan 25, 2022 54.90 55.38 54.57 55.13 27,176,762 -0.13(-0.24%)
Jan 24, 2022 55.15 55.26 53.94 55.26 63,254,044 -0.81(-1.44%)
Jan 21, 2022 56.79 56.85 56.04 56.07 22,167,126 -0.86(-1.52%)
Jan 20, 2022 57.52 57.84 56.87 56.93 17,956,674 +0.26(+0.46%)
Jan 19, 2022 56.82 56.95 56.58 56.67 13,950,964 +0.26(+0.47%)
Jan 18, 2022 56.39 56.71 56.33 56.41 16,261,487 -0.97(-1.68%)
Jan 14, 2022 57.37 0 -0.01(-0.02%)
Jan 13, 2022 57.97 58.00 57.34 57.38 11,956,034 -0.83(-1.42%)
Jan 12, 2022 57.92 58.25 57.76 58.21 27,282,382 +0.95(+1.65%)
Jan 11, 2022 56.47 57.27 56.30 57.26 13,833,140 +1.20(+2.14%)
Jan 10, 2022 56.12 56.26 55.68 56.06 16,411,822 -0.05(-0.08%)
Jan 07, 2022 55.83 56.14 55.62 56.11 18,560,618 +0.50(+0.89%)
Jan 06, 2022 55.50 55.84 55.29 55.61 15,159,170 +0.21(+0.37%)
Jan 05, 2022 56.00 56.40 55.37 55.40 16,413,686 -0.84(-1.50%)
Jan 04, 2022 56.49 56.53 56.16 56.25 10,542,899 -0.22(-0.38%)
Jan 03, 2022 56.38 56.53 56.03 56.46 14,284,282 +0.33(+0.58%)
Dec 31, 2021 56.23 56.63 56.10 56.14 15,021,464 -0.17(-0.30%)
Dec 30, 2021 55.71 56.46 55.71 56.30 13,642,959 +0.58(+1.04%)
Dec 29, 2021 55.87 55.91 55.50 55.72 12,928,058 -0.21(-0.37%)
Dec 28, 2021 56.14 56.18 55.93 55.93 9,709,786 -0.21(-0.37%)
Dec 27, 2021 55.85 56.17 55.85 56.14 11,857,483 +0.29(+0.52%)
Dec 23, 2021 55.65 55.94 55.47 55.84 11,058,148 +0.26(+0.47%)
Dec 22, 2021 55.13 55.58 55.01 55.58 14,219,887 +0.32(+0.58%)
Dec 21, 2021 54.79 55.28 54.78 55.26 14,126,759 +0.90(+1.66%)
Dec 20, 2021 54.37 54.42 54.02 54.36 25,507,582 -0.73(-1.33%)
Dec 17, 2021 55.07 55.34 54.91 55.09 22,599,370 -0.34(-0.61%)
Dec 16, 2021 55.75 56.00 55.32 55.43 25,548,390 +0.08(+0.14%)
Dec 15, 2021 55.21 55.42 54.63 55.36 29,206,756 -0.13(-0.24%)
Dec 14, 2021 55.31 55.64 55.26 55.49 25,320,352 -0.12(-0.22%)
Dec 13, 2021 56.08 56.11 55.49 55.61 16,180,920 -0.90(-1.59%)
Dec 10, 2021 56.42 56.56 56.30 56.51 11,917,373 +0.09(+0.16%)
Dec 09, 2021 56.56 56.72 56.36 56.42 14,490,965 -0.35(-0.61%)
Dec 08, 2021 56.51 56.86 56.39 56.77 18,305,616 +0.28(+0.49%)
Dec 07, 2021 56.30 56.53 56.24 56.49 14,033,153 +0.84(+1.52%)
Dec 06, 2021 55.16 55.67 54.95 55.65 16,610,113 +0.43(+0.78%)
Dec 03, 2021 55.89 55.98 54.97 55.22 20,874,940 -0.71(-1.26%)
Dec 02, 2021 55.89 56.28 55.62 55.92 21,278,920 +0.67(+1.21%)
Dec 01, 2021 55.92 56.30 55.23 55.25 20,151,410 +0.12(+0.22%)
Nov 30, 2021 55.16 55.44 55.11 55.13 20,419,882 +0.02(+0.03%)
Nov 29, 2021 55.44 55.44 54.94 55.12 20,230,956 +0.17(+0.32%)
Nov 26, 2021 55.28 55.30 54.66 54.94 11,514,990 -1.82(-3.20%)
Nov 24, 2021 56.53 56.78 56.39 56.76 10,553,114 -0.09(-0.16%)
Nov 23, 2021 56.89 57.11 56.60 56.85 13,957,652 -0.02(-0.03%)
Nov 22, 2021 57.25 57.40 56.87 56.87 10,578,589 -0.49(-0.85%)
Nov 19, 2021 57.53 57.67 57.31 57.35 10,582,002 -0.08(-0.14%)
Nov 18, 2021 57.55 57.49 57.17 57.44 10,549,654 -0.62(-1.07%)
Nov 17, 2021 58.43 58.44 57.91 58.06 13,857,957 -0.31(-0.53%)
Nov 16, 2021 58.43 58.51 58.19 58.37 11,308,465 +0.00(+0.00%)
Nov 15, 2021 58.68 58.71 58.32 58.37 11,587,235 -0.17(-0.28%)
Nov 12, 2021 58.36 58.59 58.27 58.54 10,572,056 +0.17(+0.30%)
Nov 11, 2021 58.14 58.49 58.12 58.36 8,988,644 +0.92(+1.60%)
Nov 10, 2021 57.75 57.44 10,756,720 -0.22(-0.38%)
Nov 09, 2021 57.91 58.08 57.56 57.66 11,448,316 -0.21(-0.36%)
Nov 08, 2021 57.73 57.91 57.66 57.88 6,591,161 +0.52(+0.91%)
Nov 05, 2021 57.57 57.57 57.14 57.35 9,847,821 -0.03(-0.05%)
Nov 04, 2021 57.57 57.61 57.18 57.38 8,323,942 -0.11(-0.19%)
Nov 03, 2021 57.13 57.58 56.94 57.49 10,957,123 +0.29(+0.51%)
Nov 02, 2021 57.33 57.33 57.13 57.20 6,975,760 -0.51(-0.89%)
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.