Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.86 55.97 55.86 31,879,274 +1.67(+3.08%)
Jan 28, 2022 54.01 54.19 53.44 54.19 27,333,248 +0.34(+0.63%)
Jan 27, 2022 54.41 54.52 53.82 53.86 19,010,396 -0.62(-1.14%)
Jan 26, 2022 55.44 55.54 54.35 54.48 17,508,024 -0.65(-1.17%)
Jan 25, 2022 54.89 55.37 54.56 55.12 27,181,138 -0.13(-0.24%)
Jan 24, 2022 55.14 55.25 53.93 55.25 63,264,232 -0.81(-1.44%)
Jan 21, 2022 56.78 56.84 56.03 56.06 22,170,696 -0.86(-1.52%)
Jan 20, 2022 57.51 57.83 56.86 56.92 17,959,564 +0.26(+0.46%)
Jan 19, 2022 56.81 56.94 56.57 56.66 13,953,210 +0.26(+0.47%)
Jan 18, 2022 56.38 56.70 56.32 56.40 16,264,106 -0.97(-1.68%)
Jan 14, 2022 57.36 0 -0.01(-0.02%)
Jan 13, 2022 57.96 57.99 57.34 57.37 11,957,959 -0.83(-1.42%)
Jan 12, 2022 57.91 58.25 57.75 58.20 27,286,774 +0.95(+1.65%)
Jan 11, 2022 56.46 57.26 56.29 57.25 13,835,368 +1.20(+2.14%)
Jan 10, 2022 56.11 56.25 55.67 56.05 16,414,465 -0.05(-0.08%)
Jan 07, 2022 55.82 56.13 55.61 56.10 18,563,608 +0.50(+0.89%)
Jan 06, 2022 55.49 55.84 55.28 55.60 15,161,611 +0.21(+0.37%)
Jan 05, 2022 55.99 56.39 55.36 55.39 16,416,329 -0.84(-1.50%)
Jan 04, 2022 56.48 56.52 56.15 56.24 10,544,596 -0.22(-0.38%)
Jan 03, 2022 56.37 56.52 56.02 56.45 14,286,582 +0.33(+0.58%)
Dec 31, 2021 56.22 56.62 56.09 56.13 15,023,883 -0.17(-0.30%)
Dec 30, 2021 55.70 56.45 55.70 56.29 13,645,156 +0.58(+1.04%)
Dec 29, 2021 55.86 55.90 55.49 55.71 12,930,140 -0.21(-0.37%)
Dec 28, 2021 56.14 56.17 55.92 55.92 9,711,350 -0.21(-0.37%)
Dec 27, 2021 55.84 56.16 55.84 56.13 11,859,393 +0.29(+0.52%)
Dec 23, 2021 55.64 55.93 55.46 55.84 11,059,928 +0.26(+0.47%)
Dec 22, 2021 55.12 55.57 55.00 55.57 14,222,177 +0.32(+0.58%)
Dec 21, 2021 54.79 55.27 54.77 55.25 14,129,034 +0.90(+1.66%)
Dec 20, 2021 54.36 54.41 54.01 54.35 25,511,690 -0.73(-1.33%)
Dec 17, 2021 55.06 55.33 54.90 55.09 22,603,008 -0.34(-0.61%)
Dec 16, 2021 55.74 55.99 55.31 55.42 25,552,504 +0.07(+0.14%)
Dec 15, 2021 55.20 55.41 54.62 55.35 29,211,460 -0.13(-0.24%)
Dec 14, 2021 55.30 55.63 55.25 55.48 25,324,428 -0.12(-0.22%)
Dec 13, 2021 56.07 56.10 55.48 55.60 16,183,525 -0.90(-1.59%)
Dec 10, 2021 56.41 56.55 56.29 56.50 11,919,360 +0.09(+0.16%)
Dec 09, 2021 56.55 56.71 56.35 56.41 14,493,380 -0.35(-0.61%)
Dec 08, 2021 56.50 56.85 56.38 56.76 18,308,668 +0.27(+0.49%)
Dec 07, 2021 56.29 56.52 56.23 56.48 14,035,492 +0.84(+1.52%)
Dec 06, 2021 55.15 55.66 54.94 55.64 16,612,881 +0.43(+0.78%)
Dec 03, 2021 55.88 55.97 54.96 55.21 20,878,418 -0.71(-1.26%)
Dec 02, 2021 55.88 56.27 55.61 55.91 21,282,466 +0.67(+1.21%)
Dec 01, 2021 55.91 56.29 55.23 55.24 20,154,770 +0.12(+0.22%)
Nov 30, 2021 55.15 55.43 55.10 55.12 20,423,284 +0.02(+0.03%)
Nov 29, 2021 55.43 55.43 54.93 55.11 20,234,328 +0.17(+0.32%)
Nov 26, 2021 55.27 55.29 54.65 54.93 11,516,909 -1.82(-3.20%)
Nov 24, 2021 56.52 56.77 56.38 56.75 10,554,873 -0.09(-0.16%)
Nov 23, 2021 56.88 57.10 56.59 56.84 13,959,978 -0.02(-0.03%)
Nov 22, 2021 57.24 57.39 56.86 56.86 10,580,352 -0.49(-0.85%)
Nov 19, 2021 57.52 57.66 57.30 57.34 10,583,766 -0.08(-0.14%)
Nov 18, 2021 57.55 57.48 57.16 57.43 10,551,413 -0.62(-1.07%)
Nov 17, 2021 58.42 58.43 57.90 58.05 13,860,267 -0.31(-0.53%)
Nov 16, 2021 58.42 58.50 58.18 58.36 11,310,350 +0.00(+0.00%)
Nov 15, 2021 58.67 58.70 58.31 58.36 11,589,166 -0.17(-0.28%)
Nov 12, 2021 58.35 58.58 58.26 58.53 10,573,818 +0.17(+0.30%)
Nov 11, 2021 58.13 58.48 58.11 58.35 8,990,142 +0.92(+1.60%)
Nov 10, 2021 57.74 57.44 10,758,513 -0.22(-0.38%)
Nov 09, 2021 57.90 58.07 57.55 57.66 11,450,224 -0.21(-0.36%)
Nov 08, 2021 57.72 57.90 57.66 57.87 6,592,260 +0.52(+0.91%)
Nov 05, 2021 57.56 57.56 57.13 57.34 9,849,462 -0.03(-0.05%)
Nov 04, 2021 57.56 57.60 57.17 57.37 8,325,329 -0.11(-0.19%)
Nov 03, 2021 57.12 57.57 56.93 57.48 10,958,949 +0.29(+0.51%)
Nov 02, 2021 57.32 57.33 57.12 57.19 6,976,923 -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.