Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.09 55.76 55.06 55.50 15,514,515 +0.36(+0.66%)
Dec 30, 2021 55.53 55.87 55.12 55.14 13,153,021 -0.33(-0.59%)
Dec 29, 2021 55.76 55.87 55.25 55.47 14,201,801 -0.49(-0.88%)
Dec 28, 2021 56.15 56.52 55.69 55.96 14,090,903 -0.18(-0.32%)
Dec 27, 2021 55.27 56.19 54.80 56.14 13,885,293 +0.79(+1.43%)
Dec 23, 2021 55.48 56.09 55.33 55.35 14,931,476 +0.03(+0.05%)
Dec 22, 2021 54.73 55.66 54.40 55.32 15,495,026 +0.44(+0.81%)
Dec 21, 2021 54.20 55.04 54.17 54.88 21,823,126 +1.22(+2.27%)
Dec 20, 2021 53.32 53.74 52.57 53.66 24,135,442 -0.79(-1.45%)
Dec 17, 2021 55.28 55.58 54.14 54.45 49,368,092 -1.22(-2.18%)
Dec 16, 2021 55.73 56.64 55.60 55.66 23,347,560 +0.22(+0.39%)
Dec 15, 2021 55.50 55.78 54.43 55.45 22,005,066 -0.37(-0.67%)
Dec 14, 2021 55.57 56.66 55.53 55.82 24,860,348 -0.08(-0.15%)
Dec 13, 2021 56.66 56.89 55.65 55.90 19,612,796 -1.25(-2.19%)
Dec 10, 2021 57.39 57.46 56.44 57.15 19,781,284 +0.36(+0.64%)
Dec 09, 2021 56.28 56.93 56.06 56.79 18,640,528 +0.15(+0.26%)
Dec 08, 2021 56.79 57.32 56.54 56.64 20,063,684 +0.16(+0.29%)
Dec 07, 2021 56.54 57.17 56.33 56.48 21,819,412 +0.63(+1.12%)
Dec 06, 2021 55.98 56.38 55.71 55.86 21,175,824 +0.63(+1.13%)
Dec 03, 2021 56.16 56.45 54.74 55.23 24,271,008 -0.35(-0.64%)
Dec 02, 2021 54.19 55.86 53.64 55.58 32,207,288 +1.35(+2.49%)
Dec 01, 2021 55.24 56.26 54.20 54.23 33,769,996 -0.05(-0.08%)
Nov 30, 2021 54.84 55.50 54.11 54.28 38,554,640 -1.59(-2.84%)
Nov 29, 2021 56.75 57.27 55.59 55.86 20,856,546 +0.31(+0.56%)
Nov 26, 2021 54.89 55.71 54.01 55.56 27,540,422 -2.02(-3.51%)
Nov 24, 2021 56.76 57.91 56.76 57.58 17,496,136 +0.32(+0.55%)
Nov 23, 2021 56.41 57.49 56.16 57.26 23,345,988 +1.47(+2.63%)
Nov 22, 2021 54.71 56.73 54.71 55.79 24,837,362 +0.76(+1.38%)
Nov 19, 2021 56.14 56.26 54.79 55.03 35,318,800 -2.67(-4.62%)
Nov 18, 2021 58.20 58.53 57.65 57.70 18,669,734 -0.63(-1.09%)
Nov 17, 2021 58.40 59.18 58.21 58.33 17,176,522 -0.64(-1.09%)
Nov 16, 2021 58.36 59.29 58.36 58.98 18,692,136 +0.59(+1.01%)
Nov 15, 2021 57.83 58.75 57.34 58.39 20,775,116 +0.50(+0.86%)
Nov 12, 2021 58.01 58.39 57.67 57.89 20,019,986 -0.44(-0.76%)
Nov 11, 2021 58.22 58.80 58.07 58.33 14,672,366 -0.49(-0.83%)
Nov 10, 2021 59.25 58.82 22,609,528 -0.57(-0.96%)
Nov 09, 2021 58.86 59.40 58.45 59.39 20,926,076 +0.57(+0.97%)
Nov 08, 2021 58.67 59.41 58.52 58.82 19,760,906 +0.63(+1.08%)
Nov 05, 2021 58.22 58.47 57.78 58.19 20,742,962 +0.55(+0.95%)
Nov 04, 2021 57.89 58.08 57.13 57.65 19,795,438 +0.43(+0.75%)
Nov 03, 2021 57.32 57.68 56.98 57.22 19,408,824 -0.80(-1.37%)
Nov 02, 2021 58.20 58.58 57.87 58.01 18,230,174 -0.72(-1.23%)
Nov 01, 2021 58.24 59.14 58.92 58.74 21,953,320 +1.04(+1.80%)
Oct 29, 2021 58.22 58.50 57.58 57.70 26,777,770 +0.14(+0.25%)
Oct 28, 2021 57.12 57.70 56.95 57.56 18,557,996 +0.16(+0.28%)
Oct 27, 2021 58.32 58.40 57.26 57.40 24,885,420 -1.53(-2.60%)
Oct 26, 2021 57.72 59.02 58.93 28,589,014 +1.33(+2.32%)
Oct 25, 2021 57.03 57.65 56.90 57.59 20,036,894 +1.10(+1.95%)
Oct 22, 2021 56.18 56.58 55.80 56.49 15,940,457 +0.38(+0.69%)
Oct 21, 2021 56.81 56.96 55.80 56.11 18,504,112 -1.04(-1.82%)
Oct 20, 2021 56.29 57.17 56.14 57.15 15,981,516 +0.31(+0.55%)
Oct 19, 2021 56.27 56.93 56.09 56.83 21,151,062 +0.84(+1.50%)
Oct 18, 2021 56.47 56.51 55.73 55.99 20,426,262 -0.03(-0.05%)
Oct 15, 2021 56.14 56.45 55.88 56.02 17,980,376 +0.53(+0.95%)
Oct 14, 2021 55.23 55.69 54.75 55.49 20,761,490 +0.83(+1.52%)
Oct 13, 2021 54.40 54.94 53.89 54.66 16,799,286 -0.15(-0.28%)
Oct 12, 2021 55.11 55.47 54.46 54.81 22,561,882 -0.29(-0.52%)
Oct 11, 2021 56.41 56.44 55.04 55.10 24,709,160 -0.55(-1.00%)
Oct 08, 2021 54.82 55.86 54.82 55.65 24,789,578 +1.36(+2.51%)
Oct 07, 2021 54.25 54.67 53.83 54.29 21,798,042 +0.15(+0.28%)
Oct 06, 2021 54.12 54.70 53.48 54.14 28,246,680 -1.01(-1.83%)
Oct 05, 2021 55.95 56.11 54.61 55.15 33,103,436 -0.09(-0.16%)
Oct 04, 2021 54.88 55.55 54.55 55.24 37,915,736 +0.71(+1.30%)
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.