Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.14 54.57 54.00 54.14 252,790 -0.23(-0.41%)
Dec 30, 2021 54.83 55.51 54.29 54.36 280,117 -0.53(-0.96%)
Dec 29, 2021 54.58 55.36 54.38 54.89 474,167 +0.31(+0.57%)
Dec 28, 2021 54.67 55.29 53.95 54.58 414,537 -0.29(-0.54%)
Dec 27, 2021 53.88 54.94 53.31 54.87 410,744 +0.86(+1.59%)
Dec 23, 2021 54.47 54.99 53.99 54.02 346,376 -0.02(-0.03%)
Dec 22, 2021 53.02 54.03 52.60 54.03 454,318 +0.94(+1.78%)
Dec 21, 2021 52.71 53.44 52.51 53.09 435,598 +0.83(+1.59%)
Dec 20, 2021 52.28 52.56 51.18 52.26 547,318 -1.01(-1.90%)
Dec 17, 2021 54.43 54.76 53.04 53.27 995,921 -0.50(-0.93%)
Dec 16, 2021 54.30 54.49 53.04 53.77 512,187 +0.17(+0.32%)
Dec 15, 2021 53.64 54.09 52.52 53.60 654,338 -0.04(-0.08%)
Dec 14, 2021 51.08 53.93 50.62 53.64 1,015,854 +2.42(+4.73%)
Dec 13, 2021 51.57 51.89 51.11 51.22 482,113 -0.61(-1.17%)
Dec 10, 2021 53.55 53.55 51.55 51.82 697,355 -0.77(-1.47%)
Dec 09, 2021 53.18 53.54 52.41 52.60 441,617 -0.86(-1.60%)
Dec 08, 2021 53.98 54.02 53.09 53.45 615,767 -0.88(-1.63%)
Dec 07, 2021 54.13 55.31 53.87 54.34 435,993 +0.87(+1.64%)
Dec 06, 2021 53.89 53.89 52.76 53.46 448,003 +0.31(+0.59%)
Dec 03, 2021 54.97 54.97 52.66 53.15 554,290 -1.32(-2.42%)
Dec 02, 2021 53.05 54.76 52.87 54.47 310,262 +1.59(+3.01%)
Dec 01, 2021 54.67 55.57 52.77 52.87 639,229 -0.23(-0.42%)
Nov 30, 2021 54.80 55.43 52.96 53.10 673,492 -2.45(-4.41%)
Nov 29, 2021 55.43 55.91 54.37 55.55 581,543 +0.87(+1.60%)
Nov 26, 2021 55.56 55.56 53.78 54.67 325,647 -2.48(-4.33%)
Nov 24, 2021 57.71 58.15 57.13 57.15 351,774 -0.97(-1.67%)
Nov 23, 2021 57.87 58.30 57.10 58.12 385,839 +0.33(+0.57%)
Nov 22, 2021 58.78 59.37 57.70 57.79 578,050 -0.48(-0.82%)
Nov 19, 2021 58.89 59.15 58.17 58.27 359,171 -1.27(-2.14%)
Nov 18, 2021 60.10 59.58 59.35 59.54 385,675 -0.38(-0.64%)
Nov 17, 2021 60.83 61.01 59.49 59.92 334,495 -1.15(-1.89%)
Nov 16, 2021 60.57 61.45 60.08 61.07 332,305 +0.25(+0.41%)
Nov 15, 2021 61.53 62.02 60.60 60.82 396,920 +0.09(+0.14%)
Nov 12, 2021 61.52 61.52 60.23 60.74 431,380 -0.62(-1.02%)
Nov 11, 2021 61.12 62.30 61.12 61.36 423,717 +0.38(+0.62%)
Nov 10, 2021 62.06 60.98 664,203 -1.26(-2.02%)
Nov 09, 2021 63.60 63.95 62.12 62.23 563,773 -1.32(-2.08%)
Nov 08, 2021 63.87 65.07 63.18 63.56 573,859 -1.17(-1.81%)
Nov 05, 2021 64.29 65.98 63.89 64.73 536,663 +1.49(+2.36%)
Nov 04, 2021 64.08 64.38 62.97 63.24 494,875 -0.71(-1.12%)
Nov 03, 2021 63.69 64.04 62.61 63.95 612,919 +0.04(+0.06%)
Nov 02, 2021 63.56 63.95 62.97 63.91 702,606 +0.32(+0.50%)
Nov 01, 2021 61.07 63.60 61.98 63.60 629,020 +3.17(+5.24%)
Oct 29, 2021 58.35 60.54 58.35 60.43 694,513 +2.18(+3.74%)
Oct 28, 2021 61.73 63.69 58.05 58.25 983,865 +1.30(+2.28%)
Oct 27, 2021 58.59 59.01 56.93 56.96 546,168 -2.17(-3.67%)
Oct 26, 2021 59.92 59.13 420,008 -0.86(-1.43%)
Oct 25, 2021 59.52 60.19 58.94 59.98 384,384 +0.45(+0.75%)
Oct 22, 2021 60.17 60.35 59.46 59.53 224,460 -0.36(-0.60%)
Oct 21, 2021 59.70 59.92 59.14 59.89 216,062 +0.28(+0.47%)
Oct 20, 2021 58.86 59.82 58.79 59.61 239,404 +0.76(+1.28%)
Oct 19, 2021 59.08 59.08 58.48 58.85 356,532 +0.05(+0.08%)
Oct 18, 2021 59.14 60.06 58.57 58.80 443,387 -0.10(-0.17%)
Oct 15, 2021 57.89 59.38 57.60 58.90 599,455 +1.97(+3.46%)
Oct 14, 2021 57.35 57.51 56.80 56.93 332,068 +0.38(+0.68%)
Oct 13, 2021 56.78 57.08 55.84 56.55 281,957 -0.09(-0.16%)
Oct 12, 2021 56.08 57.15 55.59 56.64 439,537 +0.79(+1.41%)
Oct 11, 2021 57.07 57.86 55.84 55.85 294,784 -0.86(-1.52%)
Oct 08, 2021 56.40 57.16 56.11 56.72 354,176 +0.47(+0.84%)
Oct 07, 2021 56.40 57.02 56.01 56.24 448,371 +0.57(+1.03%)
Oct 06, 2021 55.02 55.75 53.88 55.67 398,506 +0.09(+0.16%)
Oct 05, 2021 55.09 56.35 54.45 55.58 659,427 +1.20(+2.20%)
Oct 04, 2021 54.07 55.63 54.04 54.38 862,380 +0.52(+0.97%)
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.