Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.16 62.75 61.99 62.54 1,576,241 +0.24(+0.39%)
Dec 30, 2021 63.21 63.21 62.21 62.29 1,620,206 -0.60(-0.95%)
Dec 29, 2021 62.32 63.05 62.29 62.89 1,422,985 +0.53(+0.85%)
Dec 28, 2021 62.05 62.47 61.99 62.36 1,583,358 +0.29(+0.47%)
Dec 27, 2021 61.32 62.12 61.20 62.07 1,643,067 +0.97(+1.58%)
Dec 23, 2021 60.68 61.40 60.68 61.10 1,890,434 +0.54(+0.89%)
Dec 22, 2021 60.11 60.64 60.00 60.57 2,524,140 +0.44(+0.73%)
Dec 21, 2021 60.20 60.32 59.56 60.13 2,489,566 +0.26(+0.44%)
Dec 20, 2021 59.95 60.58 59.02 59.86 2,820,946 -0.71(-1.18%)
Dec 17, 2021 61.86 62.11 60.24 60.58 6,075,872 -1.38(-2.22%)
Dec 16, 2021 62.37 62.48 61.66 61.95 2,393,888 -0.19(-0.30%)
Dec 15, 2021 61.75 62.30 61.33 62.14 3,017,380 +0.61(+0.98%)
Dec 14, 2021 62.23 62.33 60.80 61.53 2,844,234 -1.03(-1.65%)
Dec 13, 2021 62.52 62.93 62.06 62.57 5,368,026 -0.01(-0.02%)
Dec 10, 2021 61.65 62.65 61.42 62.58 2,273,532 +1.26(+2.05%)
Dec 09, 2021 61.23 61.95 61.02 61.32 3,965,413 -0.06(-0.10%)
Dec 08, 2021 61.71 61.91 60.74 61.38 3,314,305 -0.33(-0.54%)
Dec 07, 2021 61.17 62.18 61.07 61.71 3,050,191 +1.18(+1.95%)
Dec 06, 2021 59.35 60.66 59.09 60.53 5,084,165 +1.83(+3.11%)
Dec 03, 2021 58.60 58.97 58.01 58.70 3,085,250 +0.46(+0.79%)
Dec 02, 2021 57.44 58.50 57.12 58.24 2,622,478 +1.16(+2.04%)
Dec 01, 2021 58.40 59.20 57.03 57.08 3,147,581 -0.68(-1.18%)
Nov 30, 2021 59.29 59.45 57.71 57.76 4,969,015 -1.73(-2.90%)
Nov 29, 2021 59.17 59.75 58.68 59.49 2,358,407 +0.81(+1.38%)
Nov 26, 2021 58.84 59.25 58.41 58.68 1,905,352 -0.76(-1.28%)
Nov 24, 2021 59.27 59.55 58.88 59.44 2,770,051 -0.04(-0.07%)
Nov 23, 2021 59.61 59.75 59.04 59.48 2,310,886 -0.11(-0.18%)
Nov 22, 2021 59.89 60.28 59.55 59.59 3,102,756 +0.01(+0.02%)
Nov 19, 2021 59.77 60.20 59.42 59.58 5,286,536 -0.07(-0.11%)
Nov 18, 2021 59.82 59.87 59.53 59.65 2,096,045 -0.13(-0.21%)
Nov 17, 2021 59.82 60.05 59.56 59.77 2,521,615 -0.12(-0.20%)
Nov 16, 2021 59.37 60.29 59.37 59.89 3,073,152 +0.69(+1.17%)
Nov 15, 2021 58.88 59.24 58.69 59.20 2,587,795 +0.39(+0.66%)
Nov 12, 2021 58.16 59.08 58.08 58.81 3,181,055 +0.92(+1.59%)
Nov 11, 2021 57.23 58.12 57.01 57.89 2,692,927 +0.42(+0.73%)
Nov 10, 2021 57.41 57.47 2,363,113 +0.05(+0.08%)
Nov 09, 2021 56.99 57.48 56.86 57.42 2,008,672 +0.58(+1.01%)
Nov 08, 2021 57.32 57.44 56.54 56.85 1,791,680 +0.00(+0.00%)
Nov 05, 2021 57.49 58.14 56.73 56.85 2,405,685 -0.29(-0.51%)
Nov 04, 2021 56.02 57.30 55.86 57.14 3,273,959 +1.23(+2.20%)
Nov 03, 2021 56.13 56.40 55.53 55.91 3,099,696 -0.15(-0.26%)
Nov 02, 2021 55.66 56.23 55.16 56.06 2,480,579 +0.62(+1.13%)
Nov 01, 2021 55.83 55.56 55.24 55.43 2,129,492 -0.29(-0.53%)
Oct 29, 2021 54.88 55.87 54.77 55.72 3,311,414 +0.88(+1.60%)
Oct 28, 2021 54.46 54.90 54.84 1,891,130 +0.60(+1.10%)
Oct 27, 2021 54.79 54.91 54.10 54.25 2,123,508 -0.45(-0.82%)
Oct 26, 2021 54.99 54.70 1,821,327 -0.12(-0.21%)
Oct 25, 2021 54.67 55.28 54.35 54.82 2,220,413 +0.37(+0.68%)
Oct 22, 2021 54.68 54.98 54.42 54.44 1,893,029 -0.05(-0.09%)
Oct 21, 2021 54.40 54.53 54.03 54.49 1,426,608 +0.09(+0.16%)
Oct 20, 2021 54.66 54.97 54.22 54.41 2,404,872 -0.24(-0.44%)
Oct 19, 2021 54.44 54.94 54.25 54.65 2,802,248 +0.58(+1.08%)
Oct 18, 2021 53.88 54.16 53.61 54.07 2,453,216 -0.08(-0.14%)
Oct 15, 2021 54.32 54.53 53.97 54.14 2,933,491 +0.12(+0.22%)
Oct 14, 2021 52.75 54.10 52.18 54.03 4,310,803 +1.91(+3.67%)
Oct 13, 2021 52.66 52.85 51.96 52.11 4,357,363 -0.17(-0.33%)
Oct 12, 2021 51.65 52.99 50.89 52.29 6,152,555 +1.55(+3.06%)
Oct 11, 2021 51.09 51.78 50.69 50.73 3,836,767 -0.48(-0.93%)
Oct 08, 2021 50.02 51.50 49.95 51.21 5,310,188 +0.00(+0.00%)
Oct 07, 2021 50.91 51.89 50.77 51.21 3,593,852 +0.71(+1.40%)
Oct 06, 2021 50.01 50.56 49.25 50.50 2,546,301 +0.28(+0.56%)
Oct 05, 2021 49.83 50.45 49.53 50.22 2,635,716 +0.39(+0.78%)
Oct 04, 2021 50.06 50.42 49.67 49.83 2,989,334 -0.37(-0.74%)
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.