Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 61.40 62.77 61.09 62.76 12,632,610 +1.45(+2.36%)
Jan 27, 2022 61.44 62.61 61.27 61.31 10,229,070 -0.06(-0.10%)
Jan 26, 2022 61.35 62.49 61.04 61.38 12,375,939 -1.37(-2.18%)
Jan 25, 2022 62.02 63.18 61.88 62.74 10,123,844 +0.25(+0.39%)
Jan 24, 2022 62.47 63.20 60.87 62.50 14,163,000 +0.05(+0.09%)
Jan 21, 2022 62.09 62.95 61.70 62.44 16,285,123 +0.64(+1.03%)
Jan 20, 2022 62.95 63.17 61.77 61.81 9,479,020 -1.15(-1.82%)
Jan 19, 2022 64.06 64.39 62.90 62.95 9,014,315 -1.24(-1.93%)
Jan 18, 2022 65.10 65.19 63.87 64.19 9,859,623 -1.22(-1.87%)
Jan 14, 2022 65.42 0 -0.10(-0.15%)
Jan 13, 2022 65.62 66.04 65.12 65.52 7,363,680 -0.34(-0.51%)
Jan 12, 2022 65.59 66.10 65.31 65.85 7,910,942 -0.11(-0.17%)
Jan 11, 2022 65.76 66.14 65.14 65.96 9,803,703 +0.26(+0.39%)
Jan 10, 2022 65.62 65.85 65.10 65.71 11,366,757 +0.76(+1.16%)
Jan 07, 2022 65.06 65.39 64.56 64.95 7,811,243 -0.30(-0.46%)
Jan 06, 2022 65.33 65.71 65.02 65.25 8,084,035 -0.54(-0.82%)
Jan 05, 2022 66.03 66.58 65.60 65.79 8,556,432 -0.03(-0.04%)
Jan 04, 2022 66.18 66.90 65.79 65.82 7,442,247 -0.34(-0.51%)
Jan 03, 2022 65.87 66.25 65.27 66.15 7,265,868 -0.03(-0.04%)
Dec 31, 2021 66.76 66.97 66.03 66.18 6,294,175 -0.68(-1.02%)
Dec 30, 2021 67.14 67.56 66.77 66.86 3,551,997 -0.26(-0.38%)
Dec 29, 2021 66.54 67.20 66.18 67.12 6,466,456 +0.61(+0.92%)
Dec 28, 2021 66.42 66.89 66.34 66.51 4,171,964 +0.09(+0.14%)
Dec 27, 2021 65.88 66.43 65.55 66.42 4,880,959 +0.36(+0.54%)
Dec 23, 2021 66.14 66.37 65.79 66.06 5,591,718 +0.05(+0.07%)
Dec 22, 2021 65.25 66.04 64.44 66.02 6,594,229 +0.54(+0.82%)
Dec 21, 2021 66.05 66.16 65.29 65.48 9,683,502 +0.01(+0.01%)
Dec 20, 2021 65.62 66.10 65.12 65.47 8,356,307 -0.35(-0.53%)
Dec 17, 2021 65.83 66.26 65.31 65.82 13,486,606 -0.09(-0.14%)
Dec 16, 2021 65.03 66.39 64.77 65.91 11,552,914 +1.00(+1.54%)
Dec 15, 2021 64.30 65.09 63.75 64.90 8,817,858 +0.63(+0.98%)
Dec 14, 2021 63.68 64.53 63.58 64.28 7,948,278 +0.57(+0.89%)
Dec 13, 2021 63.27 63.95 62.80 63.71 7,534,701 +0.32(+0.51%)
Dec 10, 2021 63.32 64.01 62.80 63.39 5,932,085 -0.05(-0.07%)
Dec 09, 2021 63.06 63.82 62.47 63.43 6,460,298 +0.53(+0.85%)
Dec 08, 2021 63.08 63.59 62.18 62.90 7,078,204 +0.05(+0.09%)
Dec 07, 2021 62.80 63.07 62.18 62.84 7,135,202 +0.14(+0.22%)
Dec 06, 2021 62.67 63.88 62.64 62.71 7,812,270 -0.05(-0.09%)
Dec 03, 2021 63.16 63.58 62.53 62.76 9,230,000 -0.10(-0.16%)
Dec 02, 2021 62.41 63.42 62.10 62.86 10,431,633 +0.67(+1.07%)
Dec 01, 2021 62.29 63.18 61.94 62.19 9,440,782 +0.00(+0.00%)
Nov 30, 2021 63.58 63.97 61.93 62.19 17,140,284 -1.55(-2.43%)
Nov 29, 2021 63.52 64.35 63.35 63.75 9,866,233 +0.34(+0.54%)
Nov 26, 2021 62.89 63.83 62.89 63.40 6,272,348 +0.28(+0.44%)
Nov 24, 2021 63.83 64.09 62.72 63.12 7,467,145 -0.60(-0.95%)
Nov 23, 2021 63.04 63.95 62.90 63.73 7,869,346 +1.74(+2.81%)
Nov 22, 2021 61.99 63.49 61.31 61.99 9,920,369 +0.01(+0.01%)
Nov 19, 2021 61.53 62.17 61.16 61.98 9,563,521 +0.81(+1.33%)
Nov 18, 2021 60.94 61.27 61.12 61.17 9,834,595 +0.30(+0.49%)
Nov 17, 2021 60.35 60.95 60.01 60.87 8,608,612 +0.51(+0.85%)
Nov 16, 2021 60.81 61.38 60.29 60.35 7,069,421 -0.28(-0.46%)
Nov 15, 2021 60.88 61.20 60.46 60.63 5,441,801 -0.25(-0.41%)
Nov 12, 2021 61.05 61.15 60.63 60.89 9,104,341 +0.05(+0.07%)
Nov 11, 2021 60.45 60.90 60.23 60.84 3,894,070 +0.10(+0.16%)
Nov 10, 2021 60.06 60.74 7,633,388 +1.06(+1.77%)
Nov 09, 2021 59.63 60.32 59.45 59.69 5,986,435 +0.16(+0.27%)
Nov 08, 2021 59.52 59.93 59.11 59.52 5,778,848 -0.32(-0.53%)
Nov 05, 2021 59.47 60.34 59.33 59.84 7,225,230 -0.14(-0.23%)
Nov 04, 2021 60.56 60.59 59.52 59.98 7,228,934 -0.85(-1.39%)
Nov 03, 2021 59.51 60.96 59.13 60.82 9,589,621 +1.36(+2.29%)
Nov 02, 2021 59.30 59.62 58.32 59.46 9,921,586 +0.23(+0.40%)
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.