Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.76 55.06 54.56 54.68 2,184,271 -0.16(-0.29%)
Dec 30, 2021 55.11 55.46 54.80 54.84 1,791,680 -0.22(-0.39%)
Dec 29, 2021 54.90 55.15 54.53 55.06 1,684,822 +0.28(+0.51%)
Dec 28, 2021 54.43 54.99 54.33 54.77 1,853,389 +0.27(+0.50%)
Dec 27, 2021 54.11 54.51 53.86 54.50 1,783,567 +0.48(+0.88%)
Dec 23, 2021 53.92 54.42 53.92 54.02 2,484,502 +0.48(+0.89%)
Dec 22, 2021 53.11 53.74 53.00 53.55 1,773,463 +0.32(+0.60%)
Dec 21, 2021 52.47 53.73 52.41 53.23 3,554,253 +1.39(+2.67%)
Dec 20, 2021 52.45 52.53 51.18 51.84 3,416,373 -1.39(-2.60%)
Dec 17, 2021 54.13 54.13 53.05 53.23 6,509,269 -0.99(-1.83%)
Dec 16, 2021 54.17 54.80 53.90 54.22 3,194,859 +0.52(+0.96%)
Dec 15, 2021 53.76 53.82 53.07 53.71 3,998,294 +0.18(+0.33%)
Dec 14, 2021 52.57 53.90 52.45 53.53 4,273,872 +0.13(+0.25%)
Dec 13, 2021 54.05 54.13 53.33 53.40 3,718,462 -0.77(-1.42%)
Dec 10, 2021 54.13 54.35 53.79 54.17 3,197,629 +0.44(+0.82%)
Dec 09, 2021 52.75 53.88 52.65 53.73 2,826,914 +0.60(+1.13%)
Dec 08, 2021 53.20 53.55 52.83 53.13 2,466,106 +0.02(+0.04%)
Dec 07, 2021 52.52 53.43 52.26 53.11 3,007,346 +0.93(+1.78%)
Dec 06, 2021 51.59 52.82 51.16 52.18 3,426,669 +1.35(+2.65%)
Dec 03, 2021 51.22 51.67 50.42 50.83 3,921,141 -0.91(-1.76%)
Dec 02, 2021 50.57 52.19 50.34 51.74 3,161,440 +1.48(+2.94%)
Dec 01, 2021 51.74 52.35 50.25 50.26 3,460,980 -0.44(-0.87%)
Nov 30, 2021 51.54 51.63 50.57 50.70 7,255,438 -1.46(-2.80%)
Nov 29, 2021 52.49 52.67 51.76 52.16 2,909,184 +0.12(+0.23%)
Nov 26, 2021 52.11 52.40 51.16 52.04 3,662,393 -1.35(-2.53%)
Nov 24, 2021 53.08 53.53 52.70 53.39 3,272,665 +0.20(+0.37%)
Nov 23, 2021 52.41 53.31 52.22 53.19 3,150,148 +0.88(+1.68%)
Nov 22, 2021 52.22 52.99 51.93 52.31 3,564,413 +0.39(+0.76%)
Nov 19, 2021 51.97 52.37 51.25 51.92 2,825,971 -0.43(-0.82%)
Nov 18, 2021 53.21 52.58 52.31 52.35 2,983,185 -0.96(-1.79%)
Nov 17, 2021 53.38 53.65 53.27 53.30 3,157,978 -0.32(-0.59%)
Nov 16, 2021 54.01 54.27 53.56 53.62 3,327,229 +0.02(+0.03%)
Nov 15, 2021 53.30 53.78 53.04 53.60 3,687,699 +0.52(+0.98%)
Nov 12, 2021 52.47 53.14 52.32 53.08 2,619,784 +0.63(+1.21%)
Nov 11, 2021 52.14 52.59 51.87 52.45 3,546,740 +0.29(+0.55%)
Nov 10, 2021 52.52 52.16 2,682,574 -0.24(-0.46%)
Nov 09, 2021 52.55 52.59 52.14 52.40 1,846,258 -0.44(-0.83%)
Nov 08, 2021 53.06 53.33 52.70 52.84 2,092,127 +0.00(+0.00%)
Nov 05, 2021 52.46 53.34 52.22 52.84 3,467,150 +0.98(+1.89%)
Nov 04, 2021 52.03 52.13 50.94 51.86 2,882,646 -0.34(-0.64%)
Nov 03, 2021 51.07 52.62 51.00 52.20 4,596,416 +0.88(+1.71%)
Nov 02, 2021 51.12 51.44 50.67 51.32 2,946,340 +0.23(+0.46%)
Nov 01, 2021 50.24 51.12 50.28 51.09 2,583,751 +1.12(+2.24%)
Oct 29, 2021 51.43 51.43 49.79 49.97 5,389,409 -1.57(-3.05%)
Oct 28, 2021 51.97 52.73 50.92 51.55 5,142,802 -0.60(-1.14%)
Oct 27, 2021 53.07 53.69 52.14 52.14 3,696,682 -1.06(-1.99%)
Oct 26, 2021 53.32 53.20 2,876,652 +0.15(+0.28%)
Oct 25, 2021 52.78 53.17 52.50 53.05 2,351,386 +0.41(+0.78%)
Oct 22, 2021 52.50 52.85 52.11 52.64 2,036,075 +0.39(+0.75%)
Oct 21, 2021 52.36 52.52 51.85 52.25 2,131,908 -0.30(-0.57%)
Oct 20, 2021 51.96 52.64 51.87 52.55 2,276,576 +0.61(+1.17%)
Oct 19, 2021 51.93 52.13 51.67 51.95 2,222,839 +0.59(+1.14%)
Oct 18, 2021 51.71 51.84 51.10 51.36 2,867,235 -0.36(-0.70%)
Oct 15, 2021 51.96 52.13 51.64 51.72 7,633,747 +0.19(+0.36%)
Oct 14, 2021 50.78 51.56 50.18 51.54 2,954,176 +1.29(+2.58%)
Oct 13, 2021 50.61 50.70 49.53 50.24 2,906,714 -0.44(-0.86%)
Oct 12, 2021 50.73 50.98 50.47 50.68 3,031,521 -0.05(-0.09%)
Oct 11, 2021 50.94 51.58 50.66 50.73 2,754,188 -0.04(-0.07%)
Oct 08, 2021 50.62 51.11 50.48 50.76 2,432,607 +0.34(+0.66%)
Oct 07, 2021 50.15 50.64 49.94 50.43 2,417,710 +0.78(+1.58%)
Oct 06, 2021 49.26 49.66 48.79 49.65 2,694,241 -0.10(-0.21%)
Oct 05, 2021 49.33 49.94 48.94 49.75 2,390,053 +0.61(+1.25%)
Oct 04, 2021 49.30 50.19 48.94 49.13 3,298,676 -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.