Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.34 55.64 55.13 55.26 2,161,455 -0.16(-0.29%)
Dec 30, 2021 55.69 56.04 55.38 55.42 1,772,965 -0.22(-0.39%)
Dec 29, 2021 55.48 55.73 55.11 55.64 1,667,223 +0.28(+0.51%)
Dec 28, 2021 55.00 55.57 54.91 55.35 1,834,029 +0.27(+0.50%)
Dec 27, 2021 54.68 55.09 54.42 55.08 1,764,936 +0.48(+0.88%)
Dec 23, 2021 54.49 54.99 54.49 54.60 2,458,549 +0.48(+0.89%)
Dec 22, 2021 53.67 54.31 53.56 54.11 1,754,938 +0.32(+0.60%)
Dec 21, 2021 53.02 54.29 52.96 53.79 3,517,126 +1.40(+2.67%)
Dec 20, 2021 53.01 53.08 51.72 52.39 3,380,687 -1.40(-2.60%)
Dec 17, 2021 54.70 54.70 53.61 53.79 6,441,276 -1.00(-1.83%)
Dec 16, 2021 54.75 55.38 54.47 54.79 3,161,486 +0.52(+0.96%)
Dec 15, 2021 54.33 54.39 53.63 54.27 3,956,530 +0.18(+0.33%)
Dec 14, 2021 53.13 54.47 53.01 54.09 4,229,228 +0.13(+0.25%)
Dec 13, 2021 54.62 54.70 53.90 53.96 3,679,620 -0.78(-1.42%)
Dec 10, 2021 54.70 54.93 54.36 54.74 3,164,228 +0.44(+0.82%)
Dec 09, 2021 53.31 54.44 53.20 54.29 2,797,385 +0.61(+1.13%)
Dec 08, 2021 53.76 54.11 53.38 53.69 2,440,346 +0.02(+0.04%)
Dec 07, 2021 53.07 53.99 52.82 53.67 2,975,933 +0.94(+1.78%)
Dec 06, 2021 52.13 53.37 51.70 52.73 3,390,875 +1.36(+2.65%)
Dec 03, 2021 51.76 52.21 50.96 51.37 3,880,182 -0.92(-1.76%)
Dec 02, 2021 51.10 52.74 50.87 52.29 3,128,416 +1.50(+2.94%)
Dec 01, 2021 52.29 52.91 50.78 50.79 3,424,828 -0.44(-0.87%)
Nov 30, 2021 52.09 52.17 51.10 51.24 7,179,650 -1.48(-2.80%)
Nov 29, 2021 53.04 53.22 52.31 52.71 2,878,796 +0.12(+0.23%)
Nov 26, 2021 52.66 52.95 51.70 52.59 3,624,137 -1.36(-2.53%)
Nov 24, 2021 53.64 54.09 53.25 53.95 3,238,480 +0.20(+0.37%)
Nov 23, 2021 52.97 53.87 52.77 53.75 3,117,243 +0.89(+1.68%)
Nov 22, 2021 52.77 53.54 52.48 52.86 3,527,181 +0.40(+0.76%)
Nov 19, 2021 52.52 52.92 51.79 52.47 2,796,452 -0.44(-0.82%)
Nov 18, 2021 53.77 53.14 52.86 52.90 2,952,024 -0.97(-1.79%)
Nov 17, 2021 53.94 54.22 53.83 53.87 3,124,991 -0.32(-0.59%)
Nov 16, 2021 54.58 54.84 54.13 54.19 3,292,474 +0.02(+0.04%)
Nov 15, 2021 53.86 54.35 53.60 54.17 3,649,179 +0.53(+0.98%)
Nov 12, 2021 53.02 53.70 52.87 53.64 2,592,419 +0.64(+1.21%)
Nov 11, 2021 52.69 53.14 52.42 53.00 3,509,693 +0.29(+0.55%)
Nov 10, 2021 53.08 52.71 2,654,553 -0.24(-0.46%)
Nov 09, 2021 53.11 53.14 52.69 52.96 1,826,973 -0.44(-0.83%)
Nov 08, 2021 53.62 53.90 53.26 53.40 2,070,273 +0.00(+0.00%)
Nov 05, 2021 53.01 53.90 52.77 53.40 3,430,933 +0.99(+1.89%)
Nov 04, 2021 52.58 52.68 51.48 52.41 2,852,535 -0.34(-0.64%)
Nov 03, 2021 51.61 53.17 51.53 52.75 4,548,404 +0.88(+1.71%)
Nov 02, 2021 51.66 51.98 51.20 51.86 2,915,563 +0.24(+0.46%)
Nov 01, 2021 50.77 51.66 50.81 51.63 2,556,762 +1.13(+2.24%)
Oct 29, 2021 51.98 51.98 50.32 50.50 5,333,113 -1.59(-3.05%)
Oct 28, 2021 52.52 53.28 51.46 52.09 5,089,083 -0.60(-1.14%)
Oct 27, 2021 53.63 54.25 52.69 52.69 3,658,068 -1.07(-1.99%)
Oct 26, 2021 53.89 53.76 2,846,604 +0.15(+0.28%)
Oct 25, 2021 53.34 53.73 53.05 53.61 2,326,824 +0.41(+0.78%)
Oct 22, 2021 53.06 53.41 52.66 53.20 2,014,807 +0.40(+0.75%)
Oct 21, 2021 52.91 53.08 52.40 52.81 2,109,639 -0.30(-0.57%)
Oct 20, 2021 52.51 53.20 52.42 53.11 2,252,796 +0.61(+1.17%)
Oct 19, 2021 52.48 52.68 52.21 52.49 2,199,620 +0.59(+1.14%)
Oct 18, 2021 52.26 52.39 51.64 51.90 2,837,284 -0.37(-0.70%)
Oct 15, 2021 52.51 52.68 52.19 52.27 7,554,008 +0.19(+0.36%)
Oct 14, 2021 51.32 52.11 50.71 52.08 2,923,317 +1.31(+2.58%)
Oct 13, 2021 51.14 51.23 50.05 50.77 2,876,351 -0.44(-0.86%)
Oct 12, 2021 51.26 51.52 51.00 51.21 2,999,855 -0.05(-0.09%)
Oct 11, 2021 51.48 52.12 51.20 51.26 2,725,419 -0.04(-0.07%)
Oct 08, 2021 51.16 51.65 51.02 51.30 2,407,197 +0.34(+0.66%)
Oct 07, 2021 50.68 51.18 50.47 50.96 2,392,455 +0.79(+1.58%)
Oct 06, 2021 49.78 50.18 49.31 50.17 2,666,098 -0.10(-0.21%)
Oct 05, 2021 49.85 50.46 49.46 50.27 2,365,088 +0.62(+1.25%)
Oct 04, 2021 49.82 50.72 49.46 49.65 3,264,219 -0.16(-0.32%)
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.