Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.77 55.07 54.56 54.69 2,183,951 -0.16(-0.29%)
Dec 30, 2021 55.12 55.47 54.81 54.85 1,791,418 -0.22(-0.39%)
Dec 29, 2021 54.90 55.16 54.54 55.06 1,684,575 +0.28(+0.51%)
Dec 28, 2021 54.44 55.00 54.34 54.78 1,853,117 +0.27(+0.50%)
Dec 27, 2021 54.12 54.52 53.86 54.51 1,783,306 +0.48(+0.88%)
Dec 23, 2021 53.93 54.43 53.93 54.03 2,484,138 +0.48(+0.89%)
Dec 22, 2021 53.12 53.75 53.01 53.56 1,773,203 +0.32(+0.60%)
Dec 21, 2021 52.48 53.73 52.42 53.24 3,553,732 +1.39(+2.67%)
Dec 20, 2021 52.46 52.53 51.19 51.85 3,415,873 -1.39(-2.60%)
Dec 17, 2021 54.14 54.14 53.06 53.24 6,508,316 -0.99(-1.83%)
Dec 16, 2021 54.18 54.81 53.91 54.23 3,194,391 +0.52(+0.96%)
Dec 15, 2021 53.77 53.83 53.08 53.71 3,997,709 +0.18(+0.33%)
Dec 14, 2021 52.58 53.91 52.46 53.54 4,273,246 +0.13(+0.25%)
Dec 13, 2021 54.06 54.14 53.34 53.41 3,717,917 -0.77(-1.42%)
Dec 10, 2021 54.14 54.36 53.80 54.17 3,197,160 +0.44(+0.82%)
Dec 09, 2021 52.76 53.88 52.66 53.73 2,826,500 +0.60(+1.13%)
Dec 08, 2021 53.21 53.56 52.83 53.13 2,465,745 +0.02(+0.04%)
Dec 07, 2021 52.52 53.43 52.27 53.12 3,006,906 +0.93(+1.78%)
Dec 06, 2021 51.60 52.82 51.17 52.19 3,426,167 +1.35(+2.65%)
Dec 03, 2021 51.22 51.67 50.43 50.84 3,920,566 -0.91(-1.76%)
Dec 02, 2021 50.58 52.20 50.34 51.75 3,160,977 +1.48(+2.94%)
Dec 01, 2021 51.75 52.36 50.26 50.27 3,460,473 -0.44(-0.87%)
Nov 30, 2021 51.55 51.64 50.58 50.71 7,254,375 -1.46(-2.80%)
Nov 29, 2021 52.50 52.67 51.77 52.17 2,908,758 +0.12(+0.23%)
Nov 26, 2021 52.12 52.41 51.17 52.05 3,661,856 -1.35(-2.53%)
Nov 24, 2021 53.09 53.54 52.70 53.40 3,272,185 +0.20(+0.37%)
Nov 23, 2021 52.42 53.32 52.23 53.20 3,149,687 +0.88(+1.68%)
Nov 22, 2021 52.23 52.99 51.93 52.32 3,563,891 +0.39(+0.76%)
Nov 19, 2021 51.98 52.38 51.26 51.93 2,825,557 -0.43(-0.82%)
Nov 18, 2021 53.22 52.59 52.32 52.36 2,982,748 -0.96(-1.79%)
Nov 17, 2021 53.39 53.66 53.27 53.31 3,157,515 -0.32(-0.59%)
Nov 16, 2021 54.01 54.28 53.57 53.63 3,326,742 +0.02(+0.03%)
Nov 15, 2021 53.30 53.79 53.05 53.61 3,687,159 +0.52(+0.98%)
Nov 12, 2021 52.48 53.15 52.33 53.09 2,619,400 +0.63(+1.21%)
Nov 11, 2021 52.15 52.60 51.88 52.46 3,546,221 +0.29(+0.55%)
Nov 10, 2021 52.53 52.17 2,682,181 -0.24(-0.46%)
Nov 09, 2021 52.56 52.60 52.15 52.41 1,845,988 -0.44(-0.83%)
Nov 08, 2021 53.07 53.34 52.71 52.85 2,091,820 +0.00(+0.00%)
Nov 05, 2021 52.47 53.35 52.22 52.85 3,466,642 +0.98(+1.89%)
Nov 04, 2021 52.04 52.14 50.95 51.87 2,882,224 -0.34(-0.64%)
Nov 03, 2021 51.08 52.62 51.00 52.21 4,595,742 +0.88(+1.71%)
Nov 02, 2021 51.12 51.45 50.67 51.33 2,945,908 +0.23(+0.46%)
Nov 01, 2021 50.25 51.12 50.29 51.10 2,583,373 +1.12(+2.24%)
Oct 29, 2021 51.44 51.44 49.80 49.98 5,388,619 -1.57(-3.05%)
Oct 28, 2021 51.98 52.74 50.93 51.55 5,142,049 -0.60(-1.14%)
Oct 27, 2021 53.08 53.70 52.15 52.15 3,696,140 -1.06(-2.00%)
Oct 26, 2021 53.33 53.21 2,876,231 +0.15(+0.28%)
Oct 25, 2021 52.79 53.17 52.50 53.06 2,351,041 +0.41(+0.78%)
Oct 22, 2021 52.51 52.86 52.12 52.65 2,035,777 +0.39(+0.75%)
Oct 21, 2021 52.36 52.53 51.86 52.26 2,131,595 -0.30(-0.57%)
Oct 20, 2021 51.97 52.65 51.88 52.56 2,276,242 +0.61(+1.17%)
Oct 19, 2021 51.94 52.14 51.67 51.95 2,222,513 +0.59(+1.14%)
Oct 18, 2021 51.72 51.85 51.11 51.37 2,866,814 -0.36(-0.70%)
Oct 15, 2021 51.97 52.14 51.65 51.73 7,632,628 +0.19(+0.36%)
Oct 14, 2021 50.79 51.57 50.18 51.54 2,953,743 +1.29(+2.58%)
Oct 13, 2021 50.61 50.71 49.53 50.25 2,906,287 -0.44(-0.86%)
Oct 12, 2021 50.73 50.99 50.47 50.69 3,031,077 -0.05(-0.09%)
Oct 11, 2021 50.95 51.59 50.67 50.73 2,753,784 -0.04(-0.07%)
Oct 08, 2021 50.63 51.12 50.49 50.77 2,432,250 +0.34(+0.66%)
Oct 07, 2021 50.16 50.65 49.95 50.44 2,417,355 +0.78(+1.58%)
Oct 06, 2021 49.27 49.66 48.80 49.65 2,693,846 -0.10(-0.21%)
Oct 05, 2021 49.34 49.94 48.95 49.76 2,389,703 +0.61(+1.25%)
Oct 04, 2021 49.31 50.19 48.95 49.14 3,298,192 -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.