Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.08 53.94 53.04 53.70 1,458,262 +0.51(+0.96%)
Dec 30, 2021 53.41 53.55 53.17 53.19 1,049,344 -0.13(-0.24%)
Dec 29, 2021 52.90 53.44 52.69 53.32 1,285,000 +0.44(+0.84%)
Dec 28, 2021 52.13 52.94 52.05 52.88 1,319,698 +0.67(+1.28%)
Dec 27, 2021 51.93 52.26 51.50 52.21 1,311,568 +0.52(+1.00%)
Dec 23, 2021 51.37 52.15 51.28 51.69 2,083,024 +0.42(+0.82%)
Dec 22, 2021 51.26 51.67 50.92 51.27 2,283,953 +0.54(+1.06%)
Dec 21, 2021 50.46 51.17 50.23 50.74 3,445,105 +0.77(+1.53%)
Dec 20, 2021 50.05 50.78 49.32 49.97 4,308,417 -0.84(-1.65%)
Dec 17, 2021 51.87 51.99 50.23 50.81 8,551,992 -1.47(-2.81%)
Dec 16, 2021 53.24 53.41 52.11 52.27 4,312,472 -0.41(-0.79%)
Dec 15, 2021 52.75 53.17 51.92 52.69 3,942,049 -0.05(-0.09%)
Dec 14, 2021 52.81 53.90 52.60 52.74 2,477,842 -0.11(-0.20%)
Dec 13, 2021 53.26 53.39 52.41 52.84 3,220,069 -0.47(-0.89%)
Dec 10, 2021 53.53 53.91 53.14 53.32 2,607,148 +0.32(+0.60%)
Dec 09, 2021 52.68 53.45 52.68 53.00 2,074,136 -0.18(-0.34%)
Dec 08, 2021 52.41 53.33 52.41 53.18 2,865,677 +0.78(+1.48%)
Dec 07, 2021 52.67 53.07 52.23 52.40 3,094,220 +0.00(+0.00%)
Dec 06, 2021 51.62 52.83 51.49 52.40 3,136,416 +1.16(+2.26%)
Dec 03, 2021 50.82 51.67 50.78 51.24 3,812,853 +1.02(+2.04%)
Dec 02, 2021 49.78 50.48 49.64 50.22 3,253,343 +0.90(+1.83%)
Dec 01, 2021 50.79 51.16 49.26 49.32 3,470,808 -0.58(-1.16%)
Nov 30, 2021 51.20 51.44 49.55 49.90 4,220,495 -1.61(-3.14%)
Nov 29, 2021 52.02 52.05 51.11 51.51 2,534,016 -0.25(-0.49%)
Nov 26, 2021 51.99 52.16 51.38 51.76 1,706,372 -1.30(-2.46%)
Nov 24, 2021 53.76 53.91 52.85 53.07 1,884,076 -0.73(-1.36%)
Nov 23, 2021 52.95 53.91 52.86 53.80 2,758,682 +0.68(+1.27%)
Nov 22, 2021 51.63 53.91 51.38 53.12 5,731,326 +1.46(+2.83%)
Nov 19, 2021 51.95 52.00 51.10 51.66 2,638,565 -0.36(-0.70%)
Nov 18, 2021 53.13 52.11 51.92 52.02 2,383,908 -1.20(-2.26%)
Nov 17, 2021 53.27 53.43 52.74 53.23 1,744,097 -0.27(-0.50%)
Nov 16, 2021 53.49 54.05 53.39 53.50 2,565,983 +0.11(+0.21%)
Nov 15, 2021 53.62 53.83 53.22 53.38 1,797,325 -0.15(-0.28%)
Nov 12, 2021 53.70 53.85 53.18 53.53 1,529,159 -0.06(-0.11%)
Nov 11, 2021 53.22 53.88 53.04 53.59 1,623,839 +0.29(+0.54%)
Nov 10, 2021 52.24 53.31 3,979,909 +0.86(+1.64%)
Nov 09, 2021 52.91 53.35 52.43 52.45 3,026,391 -0.54(-1.02%)
Nov 08, 2021 54.37 54.55 52.44 52.99 3,026,288 -0.64(-1.19%)
Nov 05, 2021 53.81 54.21 53.51 53.63 2,640,657 +0.25(+0.47%)
Nov 04, 2021 53.88 54.20 53.15 53.38 2,752,851 -0.55(-1.03%)
Nov 03, 2021 54.35 54.46 53.72 53.93 2,098,670 -0.69(-1.25%)
Nov 02, 2021 54.14 54.75 53.76 54.62 3,024,295 +0.34(+0.63%)
Nov 01, 2021 53.46 54.80 53.73 54.28 2,567,934 +0.88(+1.64%)
Oct 29, 2021 53.14 53.86 53.40 2,869,324 +0.14(+0.26%)
Oct 28, 2021 52.63 53.40 51.59 53.26 3,511,633 +2.16(+4.22%)
Oct 27, 2021 51.75 51.74 49.95 51.11 4,010,520 -0.66(-1.28%)
Oct 26, 2021 50.53 51.77 6,288,286 -0.21(-0.40%)
Oct 25, 2021 52.07 51.98 3,290,559 +0.14(+0.26%)
Oct 22, 2021 51.84 52.27 51.69 51.84 1,506,680 +0.15(+0.30%)
Oct 21, 2021 51.52 51.74 51.10 51.68 2,669,429 -0.11(-0.22%)
Oct 20, 2021 51.24 51.86 51.09 51.80 2,618,692 +0.26(+0.50%)
Oct 19, 2021 51.51 51.56 50.98 51.54 2,094,092 +0.43(+0.85%)
Oct 18, 2021 51.15 51.72 50.92 51.11 3,298,900 -0.67(-1.29%)
Oct 15, 2021 51.83 52.11 51.49 51.77 2,930,813 +0.21(+0.42%)
Oct 14, 2021 50.40 51.73 50.32 51.56 3,336,246 +1.42(+2.84%)
Oct 13, 2021 50.01 50.34 49.28 50.14 2,946,709 +0.33(+0.67%)
Oct 12, 2021 49.92 50.39 49.66 49.80 3,078,378 -0.13(-0.26%)
Oct 11, 2021 50.52 50.61 49.84 49.93 2,609,450 -0.57(-1.13%)
Oct 08, 2021 49.75 50.76 49.52 50.51 3,620,235 +1.04(+2.11%)
Oct 07, 2021 49.28 49.72 49.16 49.46 3,613,835 +0.70(+1.44%)
Oct 06, 2021 48.20 48.79 47.81 48.76 2,130,376 +0.01(+0.02%)
Oct 05, 2021 46.95 49.05 46.45 48.75 6,319,697 +1.81(+3.86%)
Oct 04, 2021 47.38 47.71 46.75 46.94 2,708,081 -0.41(-0.86%)
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.