Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.86 52.44 52.26 1,152,253 +0.23(+0.44%)
Jan 28, 2022 51.29 52.06 51.19 52.03 970,155 +0.57(+1.11%)
Jan 27, 2022 51.63 52.11 51.40 51.46 1,550,314 -0.03(-0.06%)
Jan 26, 2022 52.06 52.42 51.36 51.49 1,851,042 -0.28(-0.54%)
Jan 25, 2022 51.07 52.03 50.79 51.77 1,375,767 +0.37(+0.72%)
Jan 24, 2022 51.37 51.58 50.63 51.40 1,733,414 -0.56(-1.08%)
Jan 21, 2022 52.33 52.42 51.88 51.96 1,962,234 -0.55(-1.05%)
Jan 20, 2022 53.00 53.27 52.50 52.51 932,537 -0.49(-0.92%)
Jan 19, 2022 53.40 53.41 52.85 53.00 1,013,919 -0.23(-0.43%)
Jan 18, 2022 53.31 53.34 52.81 53.23 978,184 +0.30(+0.57%)
Jan 14, 2022 52.93 0 +0.04(+0.08%)
Jan 13, 2022 52.76 53.13 52.71 52.89 985,115 +0.36(+0.69%)
Jan 12, 2022 52.31 52.53 52.25 52.53 1,157,878 +0.35(+0.67%)
Jan 11, 2022 51.91 52.22 51.62 52.18 639,960 +0.31(+0.60%)
Jan 10, 2022 52.08 52.08 51.67 51.87 719,837 -0.28(-0.54%)
Jan 07, 2022 51.84 52.16 51.69 52.15 964,860 +0.27(+0.52%)
Jan 06, 2022 51.87 52.10 51.68 51.88 910,907 +0.13(+0.25%)
Jan 05, 2022 51.86 52.26 51.53 51.75 1,078,111 -0.09(-0.17%)
Jan 04, 2022 52.23 52.30 51.82 51.84 911,160 -0.28(-0.54%)
Jan 03, 2022 52.05 52.27 51.95 52.12 516,312 +0.08(+0.15%)
Dec 31, 2021 51.75 52.20 51.75 52.04 712,777 +0.34(+0.66%)
Dec 30, 2021 51.50 51.80 51.37 51.70 697,727 +0.18(+0.35%)
Dec 29, 2021 51.52 51.57 51.31 51.52 656,397 -0.15(-0.29%)
Dec 28, 2021 51.75 51.89 51.53 51.67 552,191 -0.09(-0.17%)
Dec 27, 2021 51.35 51.79 51.10 51.76 434,452 +0.46(+0.90%)
Dec 23, 2021 51.32 51.49 51.13 51.30 691,788 +0.02(+0.04%)
Dec 22, 2021 50.97 51.32 50.84 51.28 735,769 +0.28(+0.55%)
Dec 21, 2021 51.01 51.17 50.79 51.00 1,703,993 +0.22(+0.43%)
Dec 20, 2021 50.58 50.89 50.16 50.78 1,553,454 -0.20(-0.39%)
Dec 17, 2021 50.42 51.32 50.30 50.98 1,364,634 +0.02(+0.04%)
Dec 16, 2021 50.71 51.13 50.60 50.96 1,538,600 +0.41(+0.81%)
Dec 15, 2021 50.02 50.59 50.02 50.55 1,079,506 +0.37(+0.74%)
Dec 14, 2021 50.36 50.82 49.91 50.18 1,859,724 -1.14(-2.22%)
Dec 13, 2021 51.62 51.63 51.13 51.32 3,393,505 -0.38(-0.74%)
Dec 10, 2021 51.68 51.74 51.50 51.70 711,073 +0.17(+0.33%)
Dec 09, 2021 51.74 51.77 51.40 51.53 795,946 -0.39(-0.75%)
Dec 08, 2021 52.29 52.38 51.72 51.92 946,689 -0.39(-0.75%)
Dec 07, 2021 52.22 52.50 52.05 52.31 977,346 +0.41(+0.79%)
Dec 06, 2021 51.59 51.93 51.52 51.90 1,132,683 +0.61(+1.19%)
Dec 03, 2021 51.26 51.47 51.13 51.29 877,844 +0.12(+0.23%)
Dec 02, 2021 50.15 51.34 50.15 51.17 1,148,095 +0.92(+1.83%)
Dec 01, 2021 50.61 51.24 50.24 50.25 958,048 -0.12(-0.24%)
Nov 30, 2021 50.71 50.80 50.18 50.37 1,157,589 -0.46(-0.90%)
Nov 29, 2021 50.77 50.93 50.62 50.83 752,970 +0.26(+0.51%)
Nov 26, 2021 50.74 51.08 50.32 50.57 834,455 -0.82(-1.60%)
Nov 24, 2021 51.03 51.40 50.84 51.39 682,437 +0.18(+0.35%)
Nov 23, 2021 50.87 51.23 50.73 51.21 1,242,505 +0.21(+0.41%)
Nov 22, 2021 51.09 51.41 50.99 51.00 1,040,028 -0.16(-0.31%)
Nov 19, 2021 51.16 51.16 50.79 51.16 991,226 +0.10(+0.20%)
Nov 18, 2021 50.93 51.08 51.01 51.06 628,401 +0.03(+0.06%)
Nov 17, 2021 50.76 51.03 50.67 51.03 779,407 +0.07(+0.14%)
Nov 16, 2021 51.33 51.47 50.92 50.96 851,122 -0.35(-0.68%)
Nov 15, 2021 51.08 51.34 50.85 51.31 994,380 +0.38(+0.75%)
Nov 12, 2021 51.00 51.10 50.75 50.93 684,930 +0.04(+0.08%)
Nov 11, 2021 51.11 51.30 50.70 50.89 687,372 -0.39(-0.76%)
Nov 10, 2021 51.28 51.28 811,467 -0.04(-0.08%)
Nov 09, 2021 51.04 51.41 50.99 51.32 694,046 +0.26(+0.51%)
Nov 08, 2021 50.81 51.08 50.62 51.06 1,201,359 +0.22(+0.43%)
Nov 05, 2021 51.80 52.02 50.81 50.84 1,463,364 -0.84(-1.63%)
Nov 04, 2021 51.71 51.83 51.43 51.68 1,221,185 +0.08(+0.16%)
Nov 03, 2021 51.42 51.64 51.30 51.60 814,869 +0.09(+0.17%)
Nov 02, 2021 51.82 52.00 51.47 51.51 904,631 -0.38(-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.