Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 49.73 50.28 50.12 1,201,518 +0.22(+0.44%)
Jan 28, 2022 49.19 49.93 49.09 49.90 1,011,635 +0.55(+1.11%)
Jan 27, 2022 49.51 49.97 49.29 49.35 1,616,599 -0.03(-0.06%)
Jan 26, 2022 49.93 50.27 49.25 49.38 1,930,185 -0.27(-0.54%)
Jan 25, 2022 48.98 49.90 48.71 49.65 1,434,589 +0.35(+0.72%)
Jan 24, 2022 49.26 49.47 48.55 49.29 1,807,528 -0.54(-1.08%)
Jan 21, 2022 50.18 50.27 49.75 49.83 2,046,131 -0.53(-1.05%)
Jan 20, 2022 50.83 51.09 50.35 50.36 972,408 -0.47(-0.92%)
Jan 19, 2022 51.21 51.22 50.68 50.83 1,057,270 -0.22(-0.43%)
Jan 18, 2022 51.12 51.15 50.64 51.05 1,020,007 +0.29(+0.57%)
Jan 14, 2022 50.76 0 +0.04(+0.08%)
Jan 13, 2022 50.60 50.95 50.55 50.72 1,027,234 +0.35(+0.69%)
Jan 12, 2022 50.17 50.38 50.11 50.38 1,207,384 +0.34(+0.67%)
Jan 11, 2022 49.78 50.08 49.50 50.04 667,322 +0.30(+0.60%)
Jan 10, 2022 49.94 49.94 49.55 49.74 750,614 -0.27(-0.54%)
Jan 07, 2022 49.71 50.03 49.57 50.01 1,006,113 +0.26(+0.52%)
Jan 06, 2022 49.74 49.97 49.56 49.75 949,853 +0.12(+0.25%)
Jan 05, 2022 49.73 50.11 49.42 49.63 1,124,206 -0.09(-0.17%)
Jan 04, 2022 50.09 50.16 49.70 49.71 950,117 -0.27(-0.54%)
Jan 03, 2022 49.92 50.13 49.82 49.98 538,387 +0.08(+0.15%)
Dec 31, 2021 49.63 50.06 49.63 49.91 743,252 +0.33(+0.66%)
Dec 30, 2021 49.39 49.67 49.26 49.58 727,559 +0.17(+0.35%)
Dec 29, 2021 49.41 49.46 49.21 49.41 684,462 -0.14(-0.29%)
Dec 28, 2021 49.63 49.76 49.42 49.55 575,800 -0.09(-0.17%)
Dec 27, 2021 49.24 49.66 49.01 49.64 453,027 +0.44(+0.90%)
Dec 23, 2021 49.22 49.38 49.03 49.20 721,366 +0.02(+0.04%)
Dec 22, 2021 48.88 49.22 48.76 49.18 767,227 +0.27(+0.55%)
Dec 21, 2021 48.92 49.07 48.71 48.91 1,776,849 +0.21(+0.43%)
Dec 20, 2021 48.51 48.80 48.10 48.70 1,619,873 -0.19(-0.39%)
Dec 17, 2021 48.35 49.22 48.24 48.89 1,422,980 +0.02(+0.04%)
Dec 16, 2021 48.63 49.03 48.53 48.87 1,604,384 +0.39(+0.81%)
Dec 15, 2021 47.97 48.52 47.96 48.48 1,125,661 +0.35(+0.74%)
Dec 14, 2021 48.30 48.74 47.86 48.12 1,939,238 -0.44(-0.91%)
Dec 13, 2021 48.85 48.86 48.39 48.56 3,586,019 -0.36(-0.74%)
Dec 10, 2021 48.91 48.96 48.74 48.92 751,412 +0.16(+0.33%)
Dec 09, 2021 48.96 48.99 48.64 48.76 841,100 -0.37(-0.75%)
Dec 08, 2021 49.48 49.57 48.94 49.13 1,000,395 -0.37(-0.75%)
Dec 07, 2021 49.42 49.68 49.26 49.50 1,032,791 +0.39(+0.79%)
Dec 06, 2021 48.82 49.14 48.75 49.11 1,196,940 +0.58(+1.19%)
Dec 03, 2021 48.51 48.71 48.38 48.54 927,644 +0.11(+0.23%)
Dec 02, 2021 47.46 48.58 47.46 48.42 1,213,226 +0.87(+1.83%)
Dec 01, 2021 47.89 48.49 47.55 47.55 1,012,398 -0.11(-0.24%)
Nov 30, 2021 47.99 48.07 47.49 47.67 1,223,259 -0.44(-0.90%)
Nov 29, 2021 48.04 48.20 47.90 48.10 795,686 +0.25(+0.51%)
Nov 26, 2021 48.02 48.34 47.62 47.86 881,793 -0.78(-1.60%)
Nov 24, 2021 48.29 48.64 48.11 48.63 721,151 +0.17(+0.35%)
Nov 23, 2021 48.14 48.48 48.01 48.46 1,312,992 +0.20(+0.41%)
Nov 22, 2021 48.35 48.65 48.25 48.26 1,099,029 -0.15(-0.31%)
Nov 19, 2021 48.41 48.41 48.06 48.41 1,047,458 +0.09(+0.20%)
Nov 18, 2021 48.20 48.34 48.27 48.32 664,050 +0.03(+0.06%)
Nov 17, 2021 48.03 48.29 47.95 48.29 823,623 +0.07(+0.14%)
Nov 16, 2021 48.57 48.71 48.19 48.22 899,406 -0.33(-0.68%)
Nov 15, 2021 48.34 48.58 48.12 48.56 1,050,791 +0.36(+0.75%)
Nov 12, 2021 48.26 48.36 48.03 48.20 723,786 +0.04(+0.08%)
Nov 11, 2021 48.37 48.55 47.98 48.16 726,366 -0.37(-0.76%)
Nov 10, 2021 48.53 48.53 857,501 -0.04(-0.08%)
Nov 09, 2021 48.30 48.65 48.26 48.56 733,419 +0.25(+0.51%)
Nov 08, 2021 48.08 48.34 47.90 48.32 1,269,512 +0.21(+0.43%)
Nov 05, 2021 49.02 49.23 48.08 48.11 1,546,381 -0.79(-1.63%)
Nov 04, 2021 48.93 49.05 48.67 48.91 1,290,463 +0.08(+0.16%)
Nov 03, 2021 48.66 48.87 48.55 48.83 861,096 +0.09(+0.17%)
Nov 02, 2021 49.04 49.21 48.71 48.74 955,951 -0.36(-0.73%)
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.