Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.73 63.21 62.52 62.98 529,368 +0.17(+0.26%)
Dec 30, 2021 63.04 63.06 62.55 62.81 559,238 -0.07(-0.12%)
Dec 29, 2021 62.78 63.06 62.38 62.89 547,052 +0.16(+0.25%)
Dec 28, 2021 62.01 62.77 61.94 62.73 624,160 +0.79(+1.27%)
Dec 27, 2021 61.31 61.96 60.97 61.94 775,164 +0.67(+1.09%)
Dec 23, 2021 61.17 61.73 61.11 61.27 573,759 +0.11(+0.18%)
Dec 22, 2021 60.86 61.23 60.63 61.16 1,204,163 +0.32(+0.53%)
Dec 21, 2021 61.77 62.05 60.55 60.84 1,377,625 -0.58(-0.94%)
Dec 20, 2021 61.33 61.53 60.31 61.42 1,410,165 +0.02(+0.03%)
Dec 17, 2021 62.45 62.92 61.25 61.40 2,413,680 -1.14(-1.82%)
Dec 16, 2021 62.29 63.05 61.98 62.54 1,399,893 +0.28(+0.44%)
Dec 15, 2021 61.79 62.39 61.44 62.26 1,135,231 +0.60(+0.97%)
Dec 14, 2021 62.16 62.54 61.44 61.66 1,755,212 -0.37(-0.59%)
Dec 13, 2021 61.37 62.40 61.27 62.03 992,037 +0.59(+0.96%)
Dec 10, 2021 61.45 61.68 60.99 61.44 537,633 +0.46(+0.75%)
Dec 09, 2021 61.48 61.48 60.77 60.99 668,616 -0.44(-0.72%)
Dec 08, 2021 61.54 61.87 61.04 61.43 664,387 +0.23(+0.37%)
Dec 07, 2021 60.98 61.59 60.98 61.20 994,076 -0.08(-0.13%)
Dec 06, 2021 60.19 61.48 59.91 61.28 1,589,683 +1.72(+2.88%)
Dec 03, 2021 58.93 59.59 58.42 59.56 765,085 +1.07(+1.84%)
Dec 02, 2021 58.09 59.09 57.97 58.49 1,097,254 +0.53(+0.92%)
Dec 01, 2021 58.61 59.71 57.92 57.96 1,320,354 -0.15(-0.25%)
Nov 30, 2021 59.67 60.08 57.95 58.10 2,042,100 -1.80(-3.00%)
Nov 29, 2021 59.38 60.07 58.75 59.90 954,618 +0.69(+1.16%)
Nov 26, 2021 59.70 60.05 59.12 59.21 624,979 -0.94(-1.56%)
Nov 24, 2021 60.93 60.99 59.83 60.15 1,482,169 -0.62(-1.01%)
Nov 23, 2021 60.88 62.23 60.55 60.77 1,828,716 -0.24(-0.39%)
Nov 22, 2021 60.29 61.36 59.72 61.00 1,789,086 +0.78(+1.30%)
Nov 19, 2021 59.89 60.65 59.68 60.22 3,977,582 +0.50(+0.83%)
Nov 18, 2021 59.64 59.86 59.61 59.73 2,325,848 -0.05(-0.09%)
Nov 17, 2021 59.54 59.99 59.19 59.78 1,229,328 +0.29(+0.49%)
Nov 16, 2021 59.76 60.05 59.36 59.49 1,046,470 -0.20(-0.34%)
Nov 15, 2021 59.13 59.73 58.84 59.69 925,610 +1.00(+1.71%)
Nov 12, 2021 59.11 59.44 58.62 58.69 826,533 -0.10(-0.17%)
Nov 11, 2021 58.82 58.99 58.17 58.79 1,374,889 -0.07(-0.12%)
Nov 10, 2021 58.67 58.86 821,794 +0.52(+0.89%)
Nov 09, 2021 58.00 58.49 58.00 58.34 796,598 +0.36(+0.63%)
Nov 08, 2021 59.03 59.08 57.54 57.98 865,116 -1.06(-1.79%)
Nov 05, 2021 58.15 59.11 58.09 59.03 1,152,975 +1.06(+1.82%)
Nov 04, 2021 58.07 58.48 56.71 57.98 1,687,025 -0.09(-0.16%)
Nov 03, 2021 58.14 58.84 57.79 58.07 1,382,105 -0.08(-0.14%)
Nov 02, 2021 58.12 58.17 57.45 58.15 1,304,268 -0.05(-0.08%)
Nov 01, 2021 58.01 58.46 58.01 58.20 877,556 +0.19(+0.33%)
Oct 29, 2021 58.35 58.73 57.60 58.01 1,505,511 -0.39(-0.67%)
Oct 28, 2021 58.02 58.42 57.95 58.40 854,591 +0.37(+0.64%)
Oct 27, 2021 58.60 58.83 57.84 58.02 1,042,852 -0.55(-0.95%)
Oct 26, 2021 58.43 58.58 822,275 +0.14(+0.23%)
Oct 25, 2021 58.73 59.04 58.26 58.44 786,807 -0.37(-0.63%)
Oct 22, 2021 58.34 58.98 58.25 58.82 757,867 +0.50(+0.86%)
Oct 21, 2021 58.50 58.66 58.24 58.32 739,977 -0.24(-0.40%)
Oct 20, 2021 58.05 58.95 58.05 58.55 1,049,996 +0.65(+1.12%)
Oct 19, 2021 57.72 58.00 57.42 57.91 707,286 +0.54(+0.94%)
Oct 18, 2021 57.14 57.61 56.88 57.37 1,455,548 -0.24(-0.41%)
Oct 15, 2021 57.92 58.14 57.51 57.61 1,168,851 -0.30(-0.52%)
Oct 14, 2021 57.24 58.00 57.05 57.91 970,183 +0.86(+1.50%)
Oct 13, 2021 56.46 57.19 55.97 57.05 977,863 +0.55(+0.97%)
Oct 12, 2021 56.45 56.84 56.24 56.51 1,013,845 +0.13(+0.23%)
Oct 11, 2021 56.24 56.60 55.69 56.38 2,054,140 -0.05(-0.08%)
Oct 08, 2021 56.92 57.17 56.39 56.42 1,193,287 -0.65(-1.13%)
Oct 07, 2021 57.90 58.17 57.01 57.07 1,619,226 -0.65(-1.12%)
Oct 06, 2021 57.04 57.77 56.69 57.72 982,260 +0.50(+0.87%)
Oct 05, 2021 57.42 57.42 56.88 57.22 1,289,378 +0.24(+0.42%)
Oct 04, 2021 56.15 57.18 56.15 56.98 860,520 +0.75(+1.33%)
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.