Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.87 60.44 59.71 60.24 1,636,480 +0.23(+0.39%)
Dec 30, 2021 60.88 60.88 59.92 60.00 1,682,125 -0.57(-0.95%)
Dec 29, 2021 60.03 60.73 60.00 60.57 1,477,366 +0.51(+0.85%)
Dec 28, 2021 59.77 60.17 59.71 60.07 1,643,869 +0.28(+0.47%)
Dec 27, 2021 59.06 59.83 58.95 59.78 1,705,859 +0.93(+1.58%)
Dec 23, 2021 58.45 59.14 58.45 58.85 1,962,680 +0.52(+0.89%)
Dec 22, 2021 57.89 58.41 57.79 58.34 2,620,604 +0.42(+0.73%)
Dec 21, 2021 57.99 58.10 57.37 57.91 2,584,709 +0.25(+0.44%)
Dec 20, 2021 57.74 58.35 56.85 57.66 2,928,753 -0.69(-1.18%)
Dec 17, 2021 59.59 59.82 58.03 58.35 6,308,072 -1.33(-2.22%)
Dec 16, 2021 60.08 60.18 59.39 59.67 2,485,374 -0.18(-0.30%)
Dec 15, 2021 59.47 60.01 59.07 59.85 3,132,694 +0.58(+0.98%)
Dec 14, 2021 59.94 60.04 58.56 59.27 2,952,931 -1.00(-1.65%)
Dec 13, 2021 60.22 60.61 59.78 60.26 5,573,174 -0.01(-0.02%)
Dec 10, 2021 59.38 60.35 59.16 60.27 2,360,419 +1.21(+2.05%)
Dec 09, 2021 58.98 59.67 58.78 59.06 4,116,958 -0.06(-0.10%)
Dec 08, 2021 59.44 59.63 58.50 59.12 3,440,967 -0.32(-0.54%)
Dec 07, 2021 58.92 59.89 58.83 59.44 3,166,759 +1.14(+1.95%)
Dec 06, 2021 57.16 58.43 56.92 58.30 5,278,464 +1.76(+3.11%)
Dec 03, 2021 56.45 56.80 55.87 56.54 3,203,158 +0.44(+0.79%)
Dec 02, 2021 55.33 56.35 55.02 56.10 2,722,700 +1.12(+2.04%)
Dec 01, 2021 56.25 57.02 54.93 54.98 3,267,871 -0.66(-1.18%)
Nov 30, 2021 57.10 57.26 55.58 55.64 5,158,914 -1.66(-2.90%)
Nov 29, 2021 56.99 57.55 56.52 57.30 2,448,537 +0.78(+1.38%)
Nov 26, 2021 56.67 57.07 56.26 56.52 1,978,169 -0.73(-1.28%)
Nov 24, 2021 57.09 57.36 56.71 57.25 2,875,913 -0.04(-0.07%)
Nov 23, 2021 57.41 57.55 56.87 57.29 2,399,200 -0.10(-0.18%)
Nov 22, 2021 57.69 58.06 57.36 57.40 3,221,333 +0.01(+0.02%)
Nov 19, 2021 57.57 57.99 57.24 57.39 5,488,569 -0.07(-0.11%)
Nov 18, 2021 57.62 57.67 57.34 57.45 2,176,149 -0.12(-0.21%)
Nov 17, 2021 57.62 57.84 57.37 57.57 2,617,982 -0.11(-0.20%)
Nov 16, 2021 57.19 58.07 57.19 57.69 3,190,598 +0.67(+1.17%)
Nov 15, 2021 56.71 57.06 56.53 57.02 2,686,691 +0.38(+0.66%)
Nov 12, 2021 56.02 56.91 55.94 56.64 3,302,624 +0.88(+1.59%)
Nov 11, 2021 55.12 55.98 54.91 55.76 2,795,842 +0.40(+0.73%)
Nov 10, 2021 55.30 55.36 2,453,424 +0.05(+0.08%)
Nov 09, 2021 54.89 55.36 54.76 55.31 2,085,437 +0.55(+1.01%)
Nov 08, 2021 55.21 55.33 54.46 54.75 1,860,152 +0.00(+0.00%)
Nov 05, 2021 55.37 56.00 54.64 54.75 2,497,622 -0.28(-0.51%)
Nov 04, 2021 53.95 55.19 53.80 55.04 3,399,079 +1.18(+2.20%)
Nov 03, 2021 54.07 54.32 53.48 53.85 3,218,156 -0.14(-0.26%)
Nov 02, 2021 53.62 54.16 53.13 53.99 2,575,379 +0.60(+1.13%)
Nov 01, 2021 53.78 53.51 53.21 53.39 2,210,874 -0.28(-0.53%)
Oct 29, 2021 52.86 53.82 52.75 53.67 3,437,965 +0.85(+1.60%)
Oct 28, 2021 52.46 52.88 52.83 1,963,403 +0.57(+1.10%)
Oct 27, 2021 52.77 52.89 52.11 52.25 2,204,661 -0.43(-0.82%)
Oct 26, 2021 52.97 52.68 1,890,932 -0.11(-0.21%)
Oct 25, 2021 52.66 53.25 52.35 52.80 2,305,269 +0.36(+0.68%)
Oct 22, 2021 52.66 52.95 52.41 52.44 1,965,374 -0.05(-0.09%)
Oct 21, 2021 52.39 52.52 52.04 52.49 1,481,128 +0.08(+0.16%)
Oct 20, 2021 52.65 52.95 52.22 52.40 2,496,778 -0.23(-0.44%)
Oct 19, 2021 52.44 52.92 52.25 52.64 2,909,341 +0.56(+1.08%)
Oct 18, 2021 51.90 52.17 51.64 52.08 2,546,969 -0.07(-0.14%)
Oct 15, 2021 52.32 52.52 51.98 52.15 3,045,599 +0.11(+0.22%)
Oct 14, 2021 50.81 52.11 50.26 52.04 4,475,547 +1.84(+3.67%)
Oct 13, 2021 50.72 50.91 50.05 50.20 4,523,886 -0.17(-0.33%)
Oct 12, 2021 49.75 51.04 49.02 50.36 6,387,685 +1.50(+3.06%)
Oct 11, 2021 49.21 49.88 48.82 48.87 3,983,395 -0.46(-0.93%)
Oct 08, 2021 48.18 49.60 48.11 49.32 5,513,125 +0.00(+0.00%)
Oct 07, 2021 49.03 49.98 48.90 49.32 3,731,196 +0.68(+1.40%)
Oct 06, 2021 48.16 48.70 47.43 48.64 2,643,612 +0.27(+0.56%)
Oct 05, 2021 48.00 48.60 47.71 48.37 2,736,444 +0.37(+0.78%)
Oct 04, 2021 48.22 48.57 47.84 48.00 3,103,576 -0.36(-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.