Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 63.50 63.97 62.79 63.35 1,599,027 +0.37(+0.59%)
Jan 26, 2022 63.18 64.07 62.50 62.98 1,437,912 +0.08(+0.13%)
Jan 25, 2022 62.26 63.27 62.26 62.90 1,626,670 -0.68(-1.07%)
Jan 24, 2022 63.89 64.25 61.99 63.58 2,007,785 -0.54(-0.84%)
Jan 21, 2022 64.64 64.80 63.94 64.12 2,041,941 -0.14(-0.22%)
Jan 20, 2022 65.16 65.50 64.18 64.26 2,922,727 -0.65(-1.00%)
Jan 19, 2022 64.52 65.50 64.39 64.91 1,754,930 +0.39(+0.60%)
Jan 18, 2022 65.48 65.80 64.03 64.52 1,955,391 -1.32(-2.00%)
Jan 14, 2022 65.84 0 -0.90(-1.35%)
Jan 13, 2022 66.00 66.92 65.99 66.74 1,314,510 +0.07(+0.10%)
Jan 12, 2022 66.19 66.90 65.95 66.67 1,236,028 +0.31(+0.47%)
Jan 11, 2022 66.80 66.96 65.87 66.36 1,681,602 -0.46(-0.69%)
Jan 10, 2022 67.68 67.94 66.51 66.82 1,780,100 -0.73(-1.08%)
Jan 07, 2022 67.11 67.85 66.69 67.55 1,004,664 +0.30(+0.45%)
Jan 06, 2022 67.35 67.89 67.04 67.25 1,324,887 -0.26(-0.39%)
Jan 05, 2022 68.01 68.36 67.43 67.51 1,224,758 -0.47(-0.69%)
Jan 04, 2022 68.16 68.86 67.96 67.98 1,014,507 -0.18(-0.26%)
Jan 03, 2022 68.59 68.69 67.43 68.16 1,028,073 -0.45(-0.66%)
Dec 31, 2021 68.34 68.86 68.11 68.61 485,911 +0.18(+0.26%)
Dec 30, 2021 68.68 68.70 68.14 68.43 513,329 -0.08(-0.12%)
Dec 29, 2021 68.39 68.70 67.96 68.51 502,143 +0.17(+0.25%)
Dec 28, 2021 67.56 68.38 67.48 68.34 572,921 +0.86(+1.27%)
Dec 27, 2021 66.79 67.50 66.42 67.48 711,529 +0.73(+1.09%)
Dec 23, 2021 66.64 67.25 66.57 66.75 526,658 +0.12(+0.18%)
Dec 22, 2021 66.30 66.71 66.05 66.63 1,105,310 +0.35(+0.53%)
Dec 21, 2021 67.29 67.60 65.97 66.28 1,264,532 -0.63(-0.94%)
Dec 20, 2021 66.81 67.03 65.70 66.91 1,294,401 +0.02(+0.03%)
Dec 17, 2021 68.04 68.55 66.73 66.89 2,215,534 -1.24(-1.82%)
Dec 16, 2021 67.86 68.69 67.52 68.13 1,284,972 +0.30(+0.44%)
Dec 15, 2021 67.32 67.97 66.93 67.83 1,042,037 +0.65(+0.97%)
Dec 14, 2021 67.72 68.13 66.95 67.18 1,611,122 -0.40(-0.59%)
Dec 13, 2021 66.86 67.98 66.75 67.58 910,598 +0.64(+0.96%)
Dec 10, 2021 66.95 67.20 66.44 66.94 493,498 +0.50(+0.75%)
Dec 09, 2021 66.98 66.98 66.20 66.44 613,728 -0.48(-0.72%)
Dec 08, 2021 67.04 67.41 66.50 66.92 609,846 +0.25(+0.37%)
Dec 07, 2021 66.43 67.10 66.43 66.67 912,470 -0.09(-0.13%)
Dec 06, 2021 65.57 66.98 65.27 66.76 1,459,182 +1.87(+2.88%)
Dec 03, 2021 64.20 64.92 63.65 64.89 702,277 +1.17(+1.84%)
Dec 02, 2021 63.28 64.38 63.15 63.72 1,007,178 +0.58(+0.92%)
Dec 01, 2021 63.85 65.05 63.10 63.14 1,211,963 -0.16(-0.25%)
Nov 30, 2021 65.01 65.45 63.13 63.30 1,874,458 -1.96(-3.00%)
Nov 29, 2021 64.69 65.44 64.00 65.26 876,251 +0.75(+1.16%)
Nov 26, 2021 65.04 65.42 64.41 64.51 573,673 -1.02(-1.56%)
Nov 24, 2021 66.38 66.45 65.18 65.53 1,360,494 -0.67(-1.01%)
Nov 23, 2021 66.33 67.80 65.97 66.20 1,678,592 -0.26(-0.39%)
Nov 22, 2021 65.68 66.85 65.06 66.46 1,642,215 +0.85(+1.30%)
Nov 19, 2021 65.25 66.07 65.02 65.61 3,651,051 +0.54(+0.83%)
Nov 18, 2021 64.97 65.21 64.94 65.07 2,134,913 -0.63(-0.96%)
Nov 17, 2021 65.43 65.93 65.05 65.70 1,118,576 +0.32(+0.49%)
Nov 16, 2021 65.68 66.00 65.24 65.38 952,192 -0.22(-0.34%)
Nov 15, 2021 64.99 65.64 64.67 65.60 842,221 +1.10(+1.71%)
Nov 12, 2021 64.96 65.33 64.42 64.50 752,070 -0.11(-0.17%)
Nov 11, 2021 64.64 64.83 63.93 64.61 1,251,024 -0.08(-0.12%)
Nov 10, 2021 64.48 64.69 747,758 +0.57(+0.89%)
Nov 09, 2021 63.74 64.28 63.74 64.12 724,832 +0.40(+0.63%)
Nov 08, 2021 64.88 64.93 63.24 63.72 787,177 -1.16(-1.79%)
Nov 05, 2021 63.91 64.96 63.84 64.88 1,049,102 +1.16(+1.82%)
Nov 04, 2021 63.82 64.27 62.32 63.72 1,535,039 -0.10(-0.16%)
Nov 03, 2021 63.90 64.67 63.51 63.82 1,257,589 -0.09(-0.14%)
Nov 02, 2021 63.88 63.93 63.14 63.91 1,186,765 -0.05(-0.08%)
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.