Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.90 58.78 5,620,225 +2.03(+3.57%)
Jan 28, 2022 58.75 59.04 55.43 56.75 9,635,124 -3.96(-6.52%)
Jan 27, 2022 61.73 62.63 60.14 60.71 5,256,823 +0.77(+1.28%)
Jan 26, 2022 60.95 61.77 59.27 59.94 4,093,738 -0.01(-0.02%)
Jan 25, 2022 59.92 60.57 58.99 59.95 6,945,546 -1.34(-2.19%)
Jan 24, 2022 60.02 61.97 59.30 61.30 6,979,597 +0.00(+0.00%)
Jan 21, 2022 59.94 62.18 59.04 61.30 5,779,043 +1.23(+2.06%)
Jan 20, 2022 62.65 62.68 59.96 60.06 7,066,594 -3.41(-5.37%)
Jan 19, 2022 64.48 65.18 63.38 63.47 2,704,886 -0.63(-0.98%)
Jan 18, 2022 64.33 65.09 63.57 64.10 2,766,739 -1.03(-1.58%)
Jan 14, 2022 65.13 0 +0.01(+0.01%)
Jan 13, 2022 65.14 65.74 64.74 65.12 1,692,290 +0.39(+0.60%)
Jan 12, 2022 65.24 65.63 64.00 64.73 1,704,049 -0.04(-0.06%)
Jan 11, 2022 64.26 64.99 63.41 64.77 2,269,500 +0.73(+1.14%)
Jan 10, 2022 64.64 64.72 62.75 64.04 3,027,690 -1.31(-2.00%)
Jan 07, 2022 64.31 65.80 64.18 65.34 3,286,788 +0.57(+0.88%)
Jan 06, 2022 65.78 66.17 63.78 64.78 3,106,282 -2.10(-3.14%)
Jan 05, 2022 68.61 69.06 66.78 66.88 2,059,550 -1.42(-2.07%)
Jan 04, 2022 66.83 68.89 66.65 68.29 1,822,387 +1.85(+2.78%)
Jan 03, 2022 66.45 66.64 65.79 66.44 2,119,913 +0.44(+0.67%)
Dec 31, 2021 65.86 66.25 65.44 66.00 1,237,802 +0.03(+0.04%)
Dec 30, 2021 65.27 66.40 65.27 65.97 1,228,453 +0.72(+1.11%)
Dec 29, 2021 64.80 65.75 64.58 65.25 1,617,157 +0.62(+0.96%)
Dec 28, 2021 64.05 65.05 63.98 64.63 1,306,859 +0.56(+0.87%)
Dec 27, 2021 62.77 64.09 62.69 64.07 1,762,480 +1.47(+2.35%)
Dec 23, 2021 62.58 62.92 61.73 62.60 2,157,041 -0.02(-0.03%)
Dec 22, 2021 63.11 63.44 62.32 62.62 1,901,651 -0.41(-0.64%)
Dec 21, 2021 62.02 63.18 61.95 63.03 3,334,068 +1.65(+2.69%)
Dec 20, 2021 62.98 62.98 60.98 61.38 5,508,980 -2.61(-4.07%)
Dec 17, 2021 64.75 66.08 63.67 63.98 7,362,339 -1.26(-1.93%)
Dec 16, 2021 66.76 67.53 65.13 65.24 3,824,766 -1.28(-1.92%)
Dec 15, 2021 66.11 66.82 65.16 66.52 3,815,200 +0.21(+0.31%)
Dec 14, 2021 66.69 66.94 66.04 66.32 3,348,455 -1.10(-1.63%)
Dec 13, 2021 68.26 68.81 66.84 67.42 2,133,336 -1.07(-1.57%)
Dec 10, 2021 69.16 69.70 68.41 68.49 2,493,912 -0.04(-0.07%)
Dec 09, 2021 68.46 69.34 68.46 68.53 1,764,964 -0.53(-0.77%)
Dec 08, 2021 68.98 70.01 68.57 69.07 2,887,088 +0.23(+0.34%)
Dec 07, 2021 68.48 69.63 68.16 68.83 2,893,219 +1.18(+1.75%)
Dec 06, 2021 67.87 68.87 67.29 67.65 3,873,579 +0.92(+1.38%)
Dec 03, 2021 66.70 67.43 66.07 66.73 2,631,192 +0.39(+0.59%)
Dec 02, 2021 63.86 66.50 63.67 66.34 3,503,285 +2.90(+4.57%)
Dec 01, 2021 65.73 67.01 63.41 63.43 4,265,875 -0.81(-1.25%)
Nov 30, 2021 65.34 65.83 65.01 64.24 4,865,606 -1.79(-2.71%)
Nov 29, 2021 66.79 67.17 65.60 66.03 2,648,012 -0.22(-0.34%)
Nov 26, 2021 65.05 66.43 63.99 66.25 2,129,118 -1.45(-2.14%)
Nov 24, 2021 66.53 68.03 65.69 67.71 2,625,300 -0.59(-0.87%)
Nov 23, 2021 68.36 68.76 67.95 68.30 1,414,412 +0.01(+0.01%)
Nov 22, 2021 68.19 68.95 67.39 68.29 2,626,635 +0.23(+0.34%)
Nov 19, 2021 68.08 68.77 67.64 68.05 3,140,632 -0.35(-0.51%)
Nov 18, 2021 69.33 68.70 68.36 68.40 3,218,423 -0.12(-0.17%)
Nov 17, 2021 69.59 69.89 68.18 68.52 2,181,584 -1.34(-1.92%)
Nov 16, 2021 69.22 70.67 69.01 69.86 1,739,120 +0.67(+0.97%)
Nov 15, 2021 69.08 69.93 69.08 69.19 2,924,521 +0.50(+0.73%)
Nov 12, 2021 68.01 68.90 67.95 68.69 1,759,958 +0.87(+1.28%)
Nov 11, 2021 67.99 68.49 67.71 67.82 1,598,188 +0.18(+0.26%)
Nov 10, 2021 66.93 67.64 2,326,566 +0.31(+0.47%)
Nov 09, 2021 67.17 67.61 66.67 67.33 1,600,518 +0.36(+0.54%)
Nov 08, 2021 66.10 67.02 65.63 66.97 1,986,749 +0.66(+1.00%)
Nov 05, 2021 67.05 68.00 65.96 66.31 2,157,760 +0.60(+0.91%)
Nov 04, 2021 66.86 67.68 65.54 65.71 2,831,248 -0.91(-1.37%)
Nov 03, 2021 64.81 66.70 64.62 66.62 2,466,228 +2.08(+3.22%)
Nov 02, 2021 65.79 65.91 64.10 64.54 1,900,137 -0.95(-1.45%)
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.