Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.40 56.52 56.41 31,569,578 +1.69(+3.08%)
Jan 28, 2022 54.54 54.72 53.97 54.73 27,067,716 +0.34(+0.63%)
Jan 27, 2022 54.94 55.06 54.35 54.39 18,825,718 -0.62(-1.14%)
Jan 26, 2022 55.99 56.09 54.89 55.01 17,337,940 -0.65(-1.17%)
Jan 25, 2022 55.43 55.91 55.10 55.66 26,917,082 -0.13(-0.24%)
Jan 24, 2022 55.68 55.80 54.46 55.80 62,649,640 -0.81(-1.44%)
Jan 21, 2022 57.34 57.40 56.58 56.61 21,955,316 -0.87(-1.52%)
Jan 20, 2022 58.08 58.40 57.42 57.48 17,785,094 +0.27(+0.46%)
Jan 19, 2022 57.37 57.50 57.12 57.22 13,817,660 +0.27(+0.47%)
Jan 18, 2022 56.93 57.25 56.87 56.95 16,106,106 -0.98(-1.68%)
Jan 14, 2022 57.93 0 -0.01(-0.02%)
Jan 13, 2022 58.53 58.56 57.90 57.94 11,841,792 -0.83(-1.42%)
Jan 12, 2022 58.48 58.82 58.31 58.77 27,021,694 +0.96(+1.65%)
Jan 11, 2022 57.02 57.82 56.85 57.81 13,700,962 +1.21(+2.14%)
Jan 10, 2022 56.66 56.80 56.22 56.60 16,255,004 -0.05(-0.08%)
Jan 07, 2022 56.36 56.68 56.16 56.65 18,383,268 +0.50(+0.89%)
Jan 06, 2022 56.03 56.38 55.82 56.15 15,014,322 +0.21(+0.37%)
Jan 05, 2022 56.54 56.94 55.91 55.94 16,256,850 -0.85(-1.50%)
Jan 04, 2022 57.04 57.07 56.71 56.79 10,442,159 -0.22(-0.38%)
Jan 03, 2022 56.92 57.08 56.57 57.01 14,147,793 +0.33(+0.58%)
Dec 31, 2021 56.77 57.17 56.64 56.68 14,877,931 -0.17(-0.30%)
Dec 30, 2021 56.25 57.01 56.25 56.85 13,512,598 +0.59(+1.04%)
Dec 29, 2021 56.41 56.44 56.03 56.26 12,804,528 -0.21(-0.37%)
Dec 28, 2021 56.69 56.72 56.47 56.47 9,617,007 -0.21(-0.37%)
Dec 27, 2021 56.39 56.71 56.39 56.68 11,744,183 +0.29(+0.52%)
Dec 23, 2021 56.18 56.48 56.00 56.38 10,952,485 +0.27(+0.47%)
Dec 22, 2021 55.66 56.12 55.54 56.12 14,084,013 +0.32(+0.58%)
Dec 21, 2021 55.32 55.81 55.30 55.80 13,991,775 +0.91(+1.66%)
Dec 20, 2021 54.90 54.94 54.54 54.89 25,263,854 -0.74(-1.33%)
Dec 17, 2021 55.60 55.88 55.44 55.63 22,383,428 -0.34(-0.61%)
Dec 16, 2021 56.29 56.54 55.85 55.97 25,304,270 +0.08(+0.14%)
Dec 15, 2021 55.74 55.96 55.15 55.89 28,927,680 -0.13(-0.24%)
Dec 14, 2021 55.84 56.18 55.80 56.02 25,078,412 -0.12(-0.22%)
Dec 13, 2021 56.62 56.65 56.02 56.15 16,026,308 -0.91(-1.59%)
Dec 10, 2021 56.96 57.10 56.84 57.05 11,803,567 +0.09(+0.16%)
Dec 09, 2021 57.10 57.27 56.90 56.96 14,352,582 -0.35(-0.61%)
Dec 08, 2021 57.05 57.41 56.93 57.31 18,130,806 +0.28(+0.49%)
Dec 07, 2021 56.84 57.07 56.79 57.04 13,899,142 +0.85(+1.52%)
Dec 06, 2021 55.69 56.20 55.48 56.18 16,451,493 +0.44(+0.78%)
Dec 03, 2021 56.42 56.52 55.50 55.75 20,675,592 -0.71(-1.26%)
Dec 02, 2021 56.42 56.82 56.16 56.46 21,075,714 +0.68(+1.21%)
Dec 01, 2021 56.46 56.85 55.77 55.79 19,958,974 +0.12(+0.22%)
Nov 30, 2021 55.69 55.97 55.64 55.67 20,224,880 +0.02(+0.03%)
Nov 29, 2021 55.97 55.97 55.47 55.65 20,037,758 +0.18(+0.32%)
Nov 26, 2021 55.81 55.83 55.18 55.47 11,405,027 -1.83(-3.20%)
Nov 24, 2021 57.07 57.33 56.93 57.30 10,452,336 -0.09(-0.16%)
Nov 23, 2021 57.44 57.66 57.14 57.40 13,824,362 -0.02(-0.03%)
Nov 22, 2021 57.80 57.95 57.42 57.42 10,477,568 -0.49(-0.85%)
Nov 19, 2021 58.08 58.23 57.86 57.91 10,480,948 -0.08(-0.14%)
Nov 18, 2021 58.11 58.04 57.72 57.99 10,448,909 -0.63(-1.07%)
Nov 17, 2021 58.99 59.00 58.47 58.62 13,725,619 -0.31(-0.53%)
Nov 16, 2021 58.99 59.07 58.75 58.93 11,200,474 +0.00(+0.00%)
Nov 15, 2021 59.25 59.28 58.88 58.93 11,476,582 -0.17(-0.28%)
Nov 12, 2021 58.92 59.16 58.83 59.10 10,471,097 +0.18(+0.30%)
Nov 11, 2021 58.70 59.05 58.68 58.92 8,902,806 +0.93(+1.60%)
Nov 10, 2021 58.30 58.00 10,653,998 -0.22(-0.38%)
Nov 09, 2021 58.47 58.64 58.12 58.22 11,338,990 -0.21(-0.36%)
Nov 08, 2021 58.29 58.47 58.22 58.43 6,528,218 +0.53(+0.91%)
Nov 05, 2021 58.13 58.13 57.69 57.91 9,753,778 -0.03(-0.05%)
Nov 04, 2021 58.13 58.17 57.73 57.93 8,244,452 -0.11(-0.19%)
Nov 03, 2021 57.68 58.14 57.49 58.04 10,852,487 +0.30(+0.51%)
Nov 02, 2021 57.88 57.89 57.68 57.75 6,909,145 -0.52(-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.