Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.67 57.87 57.49 57.49 40,282 -0.40(-0.69%)
Dec 30, 2021 57.92 58.11 57.89 57.89 27,576 -0.11(-0.18%)
Dec 29, 2021 57.96 58.01 57.83 57.99 13,570 -0.07(-0.12%)
Dec 28, 2021 58.06 58.12 57.91 58.06 16,958 -0.01(-0.02%)
Dec 27, 2021 57.79 58.09 57.79 58.07 16,654 +0.54(+0.93%)
Dec 23, 2021 57.34 57.65 57.34 57.54 22,541 +0.24(+0.43%)
Dec 22, 2021 56.78 57.34 56.78 57.29 24,676 +0.40(+0.70%)
Dec 21, 2021 56.37 56.94 56.20 56.89 23,358 +0.66(+1.18%)
Dec 20, 2021 55.98 56.26 55.94 56.23 131,968 -0.35(-0.62%)
Dec 17, 2021 56.16 56.84 56.16 56.58 29,099 -0.11(-0.19%)
Dec 16, 2021 57.50 57.51 56.57 56.69 22,395 -0.83(-1.44%)
Dec 15, 2021 56.66 57.52 56.49 57.52 17,761 +0.73(+1.29%)
Dec 14, 2021 56.60 56.83 56.46 56.79 14,212 -0.40(-0.70%)
Dec 13, 2021 57.46 57.63 57.14 57.19 27,115 -0.42(-0.74%)
Dec 10, 2021 57.37 57.61 57.34 57.61 12,139 +0.27(+0.47%)
Dec 09, 2021 57.54 57.80 57.32 57.34 39,089 -0.47(-0.81%)
Dec 08, 2021 57.53 57.81 57.47 57.81 23,720 +0.25(+0.44%)
Dec 07, 2021 57.14 57.67 57.14 57.56 14,659 +0.91(+1.60%)
Dec 06, 2021 56.54 56.76 56.09 56.65 13,453 +0.23(+0.41%)
Dec 03, 2021 57.03 57.03 56.05 56.42 22,185 -0.43(-0.76%)
Dec 02, 2021 56.43 57.08 56.43 56.86 28,271 +0.20(+0.34%)
Dec 01, 2021 57.79 57.82 56.66 56.66 14,398 -0.57(-0.99%)
Nov 30, 2021 57.77 57.82 57.13 57.23 18,049 -0.55(-0.95%)
Nov 29, 2021 57.31 57.82 57.31 57.78 29,500 +0.75(+1.32%)
Nov 26, 2021 57.31 57.55 56.96 57.02 7,801 -0.64(-1.12%)
Nov 24, 2021 57.39 57.69 57.22 57.66 16,721 +0.11(+0.19%)
Nov 23, 2021 57.54 57.76 57.21 57.56 23,374 -0.22(-0.39%)
Nov 22, 2021 58.39 58.51 57.71 57.78 23,307 -0.39(-0.67%)
Nov 19, 2021 58.04 58.23 58.04 58.17 38,895 +0.26(+0.45%)
Nov 18, 2021 57.73 57.98 57.91 57.91 20,433 +0.25(+0.44%)
Nov 17, 2021 57.61 57.76 57.60 57.65 17,809 +0.10(+0.17%)
Nov 16, 2021 57.44 57.62 57.39 57.56 28,252 +0.23(+0.41%)
Nov 15, 2021 57.39 57.46 57.22 57.32 13,967 -0.01(-0.02%)
Nov 12, 2021 57.03 57.40 57.00 57.33 20,316 +0.28(+0.50%)
Nov 11, 2021 57.11 57.17 56.97 57.05 18,474 +0.11(+0.19%)
Nov 10, 2021 57.04 56.94 13,670 -0.44(-0.76%)
Nov 09, 2021 57.62 57.80 57.30 57.38 60,457 -0.26(-0.46%)
Nov 08, 2021 57.64 57.72 57.60 57.65 22,456 -0.01(-0.02%)
Nov 05, 2021 57.76 57.91 57.62 57.65 15,706 -0.03(-0.05%)
Nov 04, 2021 57.22 57.74 57.22 57.68 45,869 +0.49(+0.85%)
Nov 03, 2021 56.83 57.25 56.83 57.20 17,052 +0.32(+0.56%)
Nov 02, 2021 56.49 56.89 56.49 56.88 20,940 +0.16(+0.28%)
Nov 01, 2021 56.66 56.72 56.56 56.72 18,310 +0.06(+0.10%)
Oct 29, 2021 56.18 56.66 56.18 56.66 26,491 +0.18(+0.33%)
Oct 28, 2021 56.24 56.49 56.24 56.48 43,588 +0.34(+0.61%)
Oct 27, 2021 56.25 56.39 56.10 56.13 23,773 +0.06(+0.10%)
Oct 26, 2021 56.06 56.08 37,174 +0.09(+0.16%)
Oct 25, 2021 55.67 56.02 55.64 55.99 12,579 +0.42(+0.75%)
Oct 22, 2021 55.81 55.83 55.54 55.57 9,179 -0.31(-0.56%)
Oct 21, 2021 55.56 55.91 55.56 55.88 61,508 +0.20(+0.35%)
Oct 20, 2021 55.71 55.86 55.63 55.68 26,625 -0.02(-0.04%)
Oct 19, 2021 55.57 55.78 55.57 55.71 20,434 +0.20(+0.37%)
Oct 18, 2021 54.98 55.52 54.98 55.50 13,484 +0.32(+0.58%)
Oct 15, 2021 55.18 55.20 55.06 55.18 18,689 +0.19(+0.34%)
Oct 14, 2021 54.78 55.04 54.75 54.99 13,425 +0.54(+1.00%)
Oct 13, 2021 54.43 54.48 54.31 54.45 20,304 +0.20(+0.36%)
Oct 12, 2021 54.35 54.38 54.16 54.25 16,196 -0.11(-0.20%)
Oct 11, 2021 54.59 54.72 54.36 54.36 17,255 -0.16(-0.29%)
Oct 08, 2021 54.70 54.76 54.52 54.52 18,677 -0.23(-0.43%)
Oct 07, 2021 54.67 54.96 54.67 54.75 28,203 +0.31(+0.57%)
Oct 06, 2021 54.14 54.45 53.92 54.44 20,442 +0.17(+0.31%)
Oct 05, 2021 53.84 54.44 53.84 54.27 61,457 +0.46(+0.85%)
Oct 04, 2021 54.25 54.25 53.70 53.81 55,906 -0.61(-1.13%)
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.