Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.00 55.31 54.72 54.97 13,523,546 -0.04(-0.07%)
Dec 30, 2021 55.18 55.59 54.97 55.00 12,478,469 -0.10(-0.18%)
Dec 29, 2021 55.35 55.51 54.86 55.10 14,590,020 -0.07(-0.13%)
Dec 28, 2021 55.01 55.82 54.89 55.18 13,950,310 -0.03(-0.05%)
Dec 27, 2021 54.98 55.47 54.61 55.21 15,419,760 +0.40(+0.73%)
Dec 23, 2021 54.60 55.32 54.57 54.80 16,724,844 +0.56(+1.02%)
Dec 22, 2021 53.99 54.56 53.79 54.25 16,223,544 +0.20(+0.37%)
Dec 21, 2021 53.47 54.49 53.38 54.05 25,440,132 +1.00(+1.89%)
Dec 20, 2021 53.34 53.46 52.42 53.05 34,723,588 -1.15(-2.12%)
Dec 17, 2021 54.86 55.07 53.67 54.19 52,413,208 -1.39(-2.51%)
Dec 16, 2021 55.61 56.35 55.36 55.59 28,204,932 +0.76(+1.38%)
Dec 15, 2021 55.47 55.53 54.19 54.83 37,185,192 -0.36(-0.66%)
Dec 14, 2021 55.02 55.81 54.96 55.20 21,491,760 +0.42(+0.76%)
Dec 13, 2021 55.06 55.41 54.41 54.78 22,499,356 -0.48(-0.87%)
Dec 10, 2021 56.14 56.67 54.80 55.26 43,644,808 -1.30(-2.30%)
Dec 09, 2021 56.32 56.89 55.39 56.56 32,912,934 -0.29(-0.51%)
Dec 08, 2021 57.36 57.49 56.75 56.85 22,729,462 -0.40(-0.70%)
Dec 07, 2021 57.30 57.66 56.73 57.25 31,076,712 +0.35(+0.61%)
Dec 06, 2021 57.29 57.86 56.56 56.91 27,574,114 -0.22(-0.38%)
Dec 03, 2021 58.02 58.36 56.83 57.13 27,969,782 -0.96(-1.65%)
Dec 02, 2021 57.65 58.49 57.13 58.08 27,347,282 +1.17(+2.06%)
Dec 01, 2021 58.85 59.25 56.89 56.91 30,079,872 -1.07(-1.85%)
Nov 30, 2021 58.55 58.99 57.67 57.98 39,075,812 -1.22(-2.06%)
Nov 29, 2021 60.07 60.34 58.67 59.20 26,733,520 -0.42(-0.70%)
Nov 26, 2021 59.17 59.84 58.08 59.62 26,962,580 -1.62(-2.65%)
Nov 24, 2021 61.90 61.95 61.19 61.24 16,452,621 -0.72(-1.16%)
Nov 23, 2021 61.50 62.23 61.09 61.96 19,931,790 +0.94(+1.54%)
Nov 22, 2021 61.86 62.00 60.80 61.02 27,268,944 +0.64(+1.06%)
Nov 19, 2021 60.18 60.46 59.37 60.38 21,726,398 -0.70(-1.15%)
Nov 18, 2021 60.72 61.12 60.89 61.09 16,453,791 +0.24(+0.39%)
Nov 17, 2021 61.59 61.61 60.78 60.85 18,086,156 -0.81(-1.31%)
Nov 16, 2021 62.61 62.61 61.26 61.66 20,660,712 -0.91(-1.45%)
Nov 15, 2021 63.20 63.42 62.39 62.57 14,237,712 -0.38(-0.61%)
Nov 12, 2021 62.81 62.96 62.17 62.95 15,235,118 +0.26(+0.42%)
Nov 11, 2021 62.13 62.97 62.05 62.69 22,293,454 +0.60(+0.97%)
Nov 10, 2021 62.00 62.09 21,189,150 +0.65(+1.05%)
Nov 09, 2021 61.69 62.12 61.39 61.44 20,325,102 -0.86(-1.39%)
Nov 08, 2021 61.80 62.82 61.32 62.30 27,591,406 +1.33(+2.18%)
Nov 05, 2021 61.73 61.89 60.94 60.98 22,964,506 -0.01(-0.01%)
Nov 04, 2021 62.58 62.60 60.55 60.98 35,305,816 -1.82(-2.90%)
Nov 03, 2021 62.17 63.33 61.98 62.81 23,897,544 +0.36(+0.58%)
Nov 02, 2021 63.29 63.38 62.39 62.44 28,049,362 -0.92(-1.45%)
Nov 01, 2021 63.65 63.15 62.83 63.36 20,987,762 +0.41(+0.65%)
Oct 29, 2021 64.15 64.27 62.78 62.95 24,612,620 -1.10(-1.72%)
Oct 28, 2021 63.96 64.45 63.51 64.05 18,109,792 +0.52(+0.81%)
Oct 27, 2021 63.72 63.90 62.63 63.54 28,190,762 -0.31(-0.48%)
Oct 26, 2021 64.16 63.81 63.84 20,635,366 -0.16(-0.25%)
Oct 25, 2021 64.69 64.93 63.89 64.01 16,708,479 -0.49(-0.76%)
Oct 22, 2021 63.95 64.96 63.87 64.50 16,184,064 +0.78(+1.22%)
Oct 21, 2021 64.40 64.91 63.27 63.72 20,490,558 -1.18(-1.82%)
Oct 20, 2021 64.67 65.32 63.99 64.90 15,875,737 +0.05(+0.08%)
Oct 19, 2021 65.29 65.52 64.40 64.85 16,786,898 +0.14(+0.21%)
Oct 18, 2021 65.13 65.56 64.52 64.71 16,618,326 -0.61(-0.94%)
Oct 15, 2021 64.90 66.17 64.62 65.33 24,217,238 +1.35(+2.10%)
Oct 14, 2021 64.22 64.40 63.00 63.98 27,343,036 +0.49(+0.77%)
Oct 13, 2021 63.75 63.78 62.12 63.49 25,955,894 -0.34(-0.54%)
Oct 12, 2021 64.65 65.01 63.65 63.84 19,457,342 -0.94(-1.45%)
Oct 11, 2021 65.70 66.62 64.71 64.78 16,579,001 -0.61(-0.93%)
Oct 08, 2021 64.93 65.79 64.62 65.38 13,235,646 +0.14(+0.22%)
Oct 07, 2021 65.98 66.28 65.11 65.24 16,983,750 -0.21(-0.32%)
Oct 06, 2021 64.99 65.62 64.17 65.44 17,895,578 -0.10(-0.15%)
Oct 05, 2021 64.85 65.90 64.45 65.54 17,245,558 +1.12(+1.74%)
Oct 04, 2021 64.23 65.95 64.02 64.42 20,977,742 +0.10(+0.15%)
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.