Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.07 54.73 54.68 26,704 +0.97(+1.80%)
Jan 28, 2022 52.90 53.71 52.59 53.72 26,234 +0.93(+1.75%)
Jan 27, 2022 53.67 53.71 52.77 52.79 36,746 -0.33(-0.62%)
Jan 26, 2022 53.75 54.12 52.95 53.12 66,402 -0.06(-0.11%)
Jan 25, 2022 53.35 53.59 52.97 53.18 44,640 -0.68(-1.27%)
Jan 24, 2022 53.25 53.88 52.34 53.86 91,907 +0.06(+0.11%)
Jan 21, 2022 54.28 54.65 53.65 53.80 37,254 -0.75(-1.38%)
Jan 20, 2022 55.32 55.58 54.55 54.55 28,425 -0.46(-0.83%)
Jan 19, 2022 55.34 55.65 55.01 55.01 36,107 -0.33(-0.60%)
Jan 18, 2022 55.48 55.77 55.32 55.34 79,721 -0.80(-1.43%)
Jan 14, 2022 56.14 0 +0.23(+0.42%)
Jan 13, 2022 56.76 56.87 55.89 55.91 28,479 -0.81(-1.43%)
Jan 12, 2022 56.70 56.97 56.60 56.72 19,495 +0.08(+0.14%)
Jan 11, 2022 56.12 56.64 55.94 56.64 39,447 +0.53(+0.94%)
Jan 10, 2022 55.82 56.11 55.34 56.11 45,926 -0.02(-0.04%)
Jan 07, 2022 56.43 56.57 56.06 56.13 44,154 -0.24(-0.43%)
Jan 06, 2022 56.38 56.69 56.28 56.38 55,475 -0.06(-0.10%)
Jan 05, 2022 57.32 57.37 56.44 56.44 201,841 -1.12(-1.95%)
Jan 04, 2022 57.91 57.96 57.26 57.56 23,883 -0.34(-0.59%)
Jan 03, 2022 57.61 57.96 57.60 57.90 38,900 +0.41(+0.71%)
Dec 31, 2021 57.67 57.87 57.49 57.49 40,282 -0.40(-0.69%)
Dec 30, 2021 57.92 58.11 57.89 57.89 27,576 -0.11(-0.18%)
Dec 29, 2021 57.96 58.01 57.83 57.99 13,570 -0.07(-0.12%)
Dec 28, 2021 58.06 58.12 57.91 58.06 16,958 -0.01(-0.02%)
Dec 27, 2021 57.79 58.09 57.79 58.07 16,654 +0.54(+0.93%)
Dec 23, 2021 57.34 57.65 57.34 57.54 22,541 +0.24(+0.43%)
Dec 22, 2021 56.78 57.34 56.78 57.29 24,676 +0.40(+0.70%)
Dec 21, 2021 56.37 56.94 56.20 56.89 23,358 +0.66(+1.18%)
Dec 20, 2021 55.98 56.26 55.94 56.23 131,968 -0.35(-0.62%)
Dec 17, 2021 56.16 56.84 56.16 56.58 29,099 -0.11(-0.19%)
Dec 16, 2021 57.50 57.51 56.57 56.69 22,395 -0.83(-1.44%)
Dec 15, 2021 56.66 57.52 56.49 57.52 17,761 +0.73(+1.29%)
Dec 14, 2021 56.60 56.83 56.46 56.79 14,212 -0.40(-0.70%)
Dec 13, 2021 57.46 57.63 57.14 57.19 27,115 -0.42(-0.74%)
Dec 10, 2021 57.37 57.61 57.34 57.61 12,139 +0.27(+0.47%)
Dec 09, 2021 57.54 57.80 57.32 57.34 39,089 -0.47(-0.81%)
Dec 08, 2021 57.53 57.81 57.47 57.81 23,720 +0.25(+0.44%)
Dec 07, 2021 57.14 57.67 57.14 57.56 14,659 +0.91(+1.60%)
Dec 06, 2021 56.54 56.76 56.09 56.65 13,453 +0.23(+0.41%)
Dec 03, 2021 57.03 57.03 56.05 56.42 22,185 -0.43(-0.76%)
Dec 02, 2021 56.43 57.08 56.43 56.86 28,271 +0.20(+0.34%)
Dec 01, 2021 57.79 57.82 56.66 56.66 14,398 -0.57(-0.99%)
Nov 30, 2021 57.77 57.82 57.13 57.23 18,049 -0.55(-0.95%)
Nov 29, 2021 57.31 57.82 57.31 57.78 29,500 +0.75(+1.32%)
Nov 26, 2021 57.31 57.55 56.96 57.02 7,801 -0.64(-1.12%)
Nov 24, 2021 57.39 57.69 57.22 57.66 16,721 +0.11(+0.19%)
Nov 23, 2021 57.54 57.76 57.21 57.56 23,374 -0.22(-0.39%)
Nov 22, 2021 58.39 58.51 57.71 57.78 23,307 -0.39(-0.67%)
Nov 19, 2021 58.04 58.23 58.04 58.17 38,895 +0.26(+0.45%)
Nov 18, 2021 57.73 57.98 57.91 57.91 20,433 +0.25(+0.44%)
Nov 17, 2021 57.61 57.76 57.60 57.65 17,809 +0.10(+0.17%)
Nov 16, 2021 57.44 57.62 57.39 57.56 28,252 +0.23(+0.41%)
Nov 15, 2021 57.39 57.46 57.22 57.32 13,967 -0.01(-0.02%)
Nov 12, 2021 57.03 57.40 57.00 57.33 20,316 +0.28(+0.50%)
Nov 11, 2021 57.11 57.17 56.97 57.05 18,474 +0.11(+0.19%)
Nov 10, 2021 57.04 56.94 13,670 -0.44(-0.76%)
Nov 09, 2021 57.62 57.80 57.30 57.38 60,457 -0.26(-0.46%)
Nov 08, 2021 57.64 57.72 57.60 57.65 22,456 -0.01(-0.02%)
Nov 05, 2021 57.76 57.91 57.62 57.65 15,706 -0.03(-0.05%)
Nov 04, 2021 57.22 57.74 57.22 57.68 45,869 +0.49(+0.85%)
Nov 03, 2021 56.83 57.25 56.83 57.20 17,052 +0.32(+0.56%)
Nov 02, 2021 56.49 56.89 56.49 56.88 20,940 +0.16(+0.28%)
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.