Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.35 55.65 55.14 55.27 2,161,138 -0.16(-0.29%)
Dec 30, 2021 55.70 56.05 55.38 55.43 1,772,705 -0.22(-0.39%)
Dec 29, 2021 55.48 55.74 55.11 55.64 1,666,978 +0.28(+0.51%)
Dec 28, 2021 55.01 55.58 54.92 55.36 1,833,760 +0.27(+0.50%)
Dec 27, 2021 54.69 55.10 54.43 55.09 1,764,678 +0.48(+0.88%)
Dec 23, 2021 54.50 55.00 54.50 54.60 2,458,189 +0.48(+0.89%)
Dec 22, 2021 53.68 54.32 53.57 54.12 1,754,681 +0.32(+0.60%)
Dec 21, 2021 53.03 54.30 52.97 53.80 3,516,611 +1.40(+2.67%)
Dec 20, 2021 53.01 53.09 51.73 52.40 3,380,192 -1.40(-2.60%)
Dec 17, 2021 54.71 54.71 53.62 53.80 6,440,332 -1.00(-1.83%)
Dec 16, 2021 54.75 55.39 54.48 54.80 3,161,023 +0.52(+0.96%)
Dec 15, 2021 54.34 54.40 53.64 54.28 3,955,950 +0.18(+0.33%)
Dec 14, 2021 53.14 54.48 53.01 54.10 4,228,608 +0.13(+0.25%)
Dec 13, 2021 54.63 54.71 53.90 53.97 3,679,081 -0.78(-1.42%)
Dec 10, 2021 54.71 54.93 54.37 54.75 3,163,764 +0.44(+0.82%)
Dec 09, 2021 53.32 54.45 53.21 54.30 2,796,975 +0.61(+1.13%)
Dec 08, 2021 53.77 54.12 53.39 53.69 2,439,988 +0.02(+0.04%)
Dec 07, 2021 53.08 54.00 52.82 53.68 2,975,497 +0.94(+1.78%)
Dec 06, 2021 52.14 53.38 51.71 52.74 3,390,378 +1.36(+2.65%)
Dec 03, 2021 51.76 52.22 50.96 51.38 3,879,613 -0.92(-1.76%)
Dec 02, 2021 51.11 52.75 50.87 52.29 3,127,958 +1.50(+2.94%)
Dec 01, 2021 52.29 52.91 50.79 50.80 3,424,326 -0.44(-0.87%)
Nov 30, 2021 52.10 52.18 51.11 51.24 7,178,598 -1.48(-2.80%)
Nov 29, 2021 53.05 53.23 52.31 52.72 2,878,374 +0.12(+0.23%)
Nov 26, 2021 52.67 52.96 51.71 52.60 3,623,606 -1.36(-2.53%)
Nov 24, 2021 53.65 54.10 53.26 53.96 3,238,005 +0.20(+0.37%)
Nov 23, 2021 52.98 53.88 52.78 53.76 3,116,786 +0.89(+1.68%)
Nov 22, 2021 52.78 53.55 52.48 52.87 3,526,664 +0.40(+0.76%)
Nov 19, 2021 52.53 52.93 51.80 52.47 2,796,042 -0.44(-0.82%)
Nov 18, 2021 53.78 53.14 52.87 52.91 2,951,592 -0.97(-1.79%)
Nov 17, 2021 53.95 54.22 53.84 53.87 3,124,533 -0.32(-0.59%)
Nov 16, 2021 54.58 54.85 54.13 54.20 3,291,992 +0.02(+0.03%)
Nov 15, 2021 53.87 54.36 53.61 54.18 3,648,644 +0.53(+0.98%)
Nov 12, 2021 53.03 53.71 52.88 53.65 2,592,039 +0.64(+1.21%)
Nov 11, 2021 52.70 53.15 52.43 53.01 3,509,178 +0.29(+0.55%)
Nov 10, 2021 53.09 52.72 2,654,164 -0.24(-0.46%)
Nov 09, 2021 53.11 53.15 52.70 52.96 1,826,705 -0.44(-0.83%)
Nov 08, 2021 53.63 53.90 53.26 53.41 2,069,970 +0.00(+0.00%)
Nov 05, 2021 53.02 53.91 52.78 53.41 3,430,430 +0.99(+1.89%)
Nov 04, 2021 52.59 52.69 51.49 52.42 2,852,117 -0.34(-0.64%)
Nov 03, 2021 51.62 53.18 51.54 52.76 4,547,737 +0.88(+1.71%)
Nov 02, 2021 51.66 51.99 51.21 51.87 2,915,136 +0.24(+0.46%)
Nov 01, 2021 50.78 51.66 50.82 51.64 2,556,388 +1.13(+2.24%)
Oct 29, 2021 51.98 51.98 50.32 50.51 5,332,331 -1.59(-3.05%)
Oct 28, 2021 52.53 53.29 51.47 52.10 5,088,336 -0.60(-1.14%)
Oct 27, 2021 53.64 54.26 52.70 52.70 3,657,531 -1.07(-2.00%)
Oct 26, 2021 53.90 53.77 2,846,187 +0.15(+0.28%)
Oct 25, 2021 53.35 53.74 53.06 53.62 2,326,483 +0.41(+0.78%)
Oct 22, 2021 53.07 53.42 52.67 53.21 2,014,512 +0.40(+0.75%)
Oct 21, 2021 52.92 53.09 52.41 52.81 2,109,329 -0.30(-0.57%)
Oct 20, 2021 52.52 53.20 52.43 53.11 2,252,465 +0.61(+1.17%)
Oct 19, 2021 52.48 52.69 52.22 52.50 2,199,297 +0.59(+1.14%)
Oct 18, 2021 52.27 52.39 51.65 51.91 2,836,868 -0.37(-0.70%)
Oct 15, 2021 52.52 52.69 52.20 52.28 7,552,900 +0.19(+0.36%)
Oct 14, 2021 51.33 52.12 50.71 52.09 2,922,889 +1.31(+2.58%)
Oct 13, 2021 51.15 51.24 50.06 50.78 2,875,929 -0.44(-0.86%)
Oct 12, 2021 51.27 51.52 51.01 51.22 2,999,415 -0.05(-0.09%)
Oct 11, 2021 51.49 52.13 51.20 51.27 2,725,019 -0.04(-0.07%)
Oct 08, 2021 51.17 51.66 51.02 51.31 2,406,844 +0.34(+0.66%)
Oct 07, 2021 50.69 51.18 50.48 50.97 2,392,104 +0.79(+1.58%)
Oct 06, 2021 49.79 50.19 49.32 50.18 2,665,707 -0.10(-0.21%)
Oct 05, 2021 49.86 50.47 49.46 50.28 2,364,741 +0.62(+1.25%)
Oct 04, 2021 49.83 50.72 49.46 49.66 3,263,740 -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.