Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.59 60.10 59.55 59.91 116,019 +0.14(+0.23%)
Dec 30, 2021 60.06 60.24 59.70 59.78 131,302 +0.00(+0.00%)
Dec 29, 2021 59.41 59.82 59.03 59.78 137,509 +0.50(+0.84%)
Dec 28, 2021 58.61 59.40 58.61 59.28 104,007 +0.64(+1.09%)
Dec 27, 2021 58.46 58.66 57.66 58.64 142,425 +0.29(+0.50%)
Dec 23, 2021 58.52 58.80 58.18 58.35 135,797 +0.13(+0.22%)
Dec 22, 2021 58.17 58.49 57.86 58.22 135,164 +0.20(+0.34%)
Dec 21, 2021 57.89 58.44 57.73 58.02 197,503 +0.54(+0.94%)
Dec 20, 2021 57.17 57.63 56.46 57.48 263,021 -0.26(-0.45%)
Dec 17, 2021 57.98 58.62 57.72 57.74 731,811 -0.69(-1.17%)
Dec 16, 2021 58.48 59.29 58.01 58.43 273,991 +0.23(+0.40%)
Dec 15, 2021 56.72 58.32 56.65 58.19 377,673 +1.51(+2.66%)
Dec 14, 2021 56.78 57.39 56.57 56.69 526,523 -0.01(-0.02%)
Dec 13, 2021 56.52 57.08 56.02 56.70 413,951 -0.14(-0.24%)
Dec 10, 2021 56.68 57.13 56.32 56.83 351,064 +0.62(+1.11%)
Dec 09, 2021 56.22 56.78 55.83 56.21 323,383 -0.56(-0.99%)
Dec 08, 2021 56.91 57.26 56.44 56.77 235,567 +0.05(+0.08%)
Dec 07, 2021 56.72 57.10 56.34 56.72 293,277 +0.05(+0.10%)
Dec 06, 2021 56.40 57.08 56.03 56.67 333,022 +1.40(+2.53%)
Dec 03, 2021 55.46 55.46 54.27 55.27 288,463 +0.24(+0.44%)
Dec 02, 2021 53.46 55.40 53.07 55.03 390,493 +1.91(+3.60%)
Dec 01, 2021 53.91 54.70 53.02 53.11 466,402 +0.17(+0.32%)
Nov 30, 2021 54.06 54.06 52.87 52.94 451,609 -1.54(-2.83%)
Nov 29, 2021 54.77 55.18 54.00 54.48 328,297 +0.21(+0.38%)
Nov 26, 2021 56.04 56.24 53.45 54.28 335,377 -2.60(-4.57%)
Nov 24, 2021 57.43 57.48 56.76 56.88 285,556 -0.54(-0.94%)
Nov 23, 2021 57.34 57.82 56.85 57.42 387,299 +0.35(+0.62%)
Nov 22, 2021 56.66 57.67 56.51 57.07 452,735 +0.54(+0.96%)
Nov 19, 2021 56.40 56.55 56.14 56.52 259,549 -0.08(-0.14%)
Nov 18, 2021 56.98 56.61 56.18 56.61 218,023 -0.54(-0.95%)
Nov 17, 2021 57.34 57.41 56.88 57.15 271,018 -0.33(-0.57%)
Nov 16, 2021 58.25 58.28 57.17 57.47 229,087 -0.78(-1.33%)
Nov 15, 2021 58.25 58.40 57.72 58.25 185,603 +0.45(+0.78%)
Nov 12, 2021 58.06 58.42 57.61 57.80 141,395 -0.05(-0.09%)
Nov 11, 2021 58.52 58.66 57.70 57.85 148,316 -0.61(-1.04%)
Nov 10, 2021 57.49 58.46 213,811 +1.10(+1.92%)
Nov 09, 2021 57.25 57.67 56.64 57.36 193,632 +0.23(+0.41%)
Nov 08, 2021 58.30 58.30 56.66 57.13 279,050 -1.15(-1.98%)
Nov 05, 2021 57.46 58.74 57.44 58.28 238,668 +0.98(+1.72%)
Nov 04, 2021 55.49 57.73 55.49 57.30 359,923 +0.60(+1.06%)
Nov 03, 2021 56.41 57.28 56.25 56.70 284,936 +0.37(+0.65%)
Nov 02, 2021 56.79 56.79 55.48 56.33 192,241 -0.17(-0.30%)
Nov 01, 2021 55.02 56.61 55.03 56.50 222,814 +1.48(+2.68%)
Oct 29, 2021 54.81 55.31 54.67 55.03 222,468 +0.04(+0.08%)
Oct 28, 2021 54.63 55.33 54.63 54.98 200,486 +0.38(+0.70%)
Oct 27, 2021 55.52 55.69 54.58 54.60 222,298 -1.07(-1.93%)
Oct 26, 2021 55.40 55.67 272,365 +0.29(+0.52%)
Oct 25, 2021 55.08 55.63 54.89 55.38 199,222 +0.25(+0.45%)
Oct 22, 2021 55.16 55.27 54.74 55.13 142,527 +0.24(+0.44%)
Oct 21, 2021 55.55 55.69 54.77 54.89 189,064 -0.69(-1.24%)
Oct 20, 2021 55.01 56.24 54.88 55.58 235,248 +0.78(+1.42%)
Oct 19, 2021 55.85 55.85 54.69 54.80 302,127 -0.76(-1.37%)
Oct 18, 2021 56.48 56.48 55.47 55.56 287,552 -1.44(-2.53%)
Oct 15, 2021 56.64 57.34 56.32 57.00 1,976,401 +0.89(+1.59%)
Oct 14, 2021 55.30 56.57 55.15 56.11 540,272 +1.23(+2.25%)
Oct 13, 2021 54.39 55.07 53.84 54.87 401,264 +0.65(+1.20%)
Oct 12, 2021 53.03 54.28 52.80 54.22 527,453 +1.23(+2.33%)
Oct 11, 2021 53.18 53.38 50.82 52.99 794,095 -0.54(-1.00%)
Oct 08, 2021 53.18 53.90 53.04 53.52 310,759 +0.26(+0.49%)
Oct 07, 2021 53.65 54.16 53.11 53.26 325,048 -0.33(-0.62%)
Oct 06, 2021 53.10 53.61 52.13 53.60 318,550 +0.18(+0.33%)
Oct 05, 2021 53.84 54.39 53.25 53.42 257,820 -0.37(-0.68%)
Oct 04, 2021 53.49 54.13 53.49 53.78 351,020 +0.50(+0.94%)
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.