Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 51.75 52.20 51.75 52.04 712,777 +0.34(+0.66%)
Dec 30, 2021 51.50 51.79 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 50.01 50.55 1,079,506 +0.37(+0.74%)
Dec 14, 2021 50.36 50.82 49.90 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 50.83 51.39 682,437 +0.18(+0.35%)
Nov 23, 2021 50.87 51.24 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 50.71 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%)
Nov 01, 2021 51.63 51.91 51.58 51.89 918,054 +0.42(+0.82%)
Oct 29, 2021 51.36 51.58 51.22 51.47 856,913 -0.10(-0.19%)
Oct 28, 2021 51.18 51.63 51.13 51.57 974,125 +0.59(+1.16%)
Oct 27, 2021 51.18 51.25 50.89 50.98 827,431 -0.08(-0.16%)
Oct 26, 2021 51.09 51.06 663,658 +0.05(+0.10%)
Oct 25, 2021 51.10 51.35 50.71 51.01 1,083,710 -0.07(-0.14%)
Oct 22, 2021 50.98 51.19 50.88 51.08 629,439 +0.22(+0.43%)
Oct 21, 2021 51.27 51.31 50.83 50.86 735,540 -0.41(-0.80%)
Oct 20, 2021 51.22 51.43 51.17 51.27 882,505 +0.05(+0.10%)
Oct 19, 2021 51.27 51.35 50.93 51.22 576,043 +0.10(+0.20%)
Oct 18, 2021 51.19 51.25 50.91 51.12 920,005 -0.26(-0.51%)
Oct 15, 2021 51.57 51.85 51.32 51.38 993,603 -0.16(-0.31%)
Oct 14, 2021 51.30 51.88 51.28 51.54 934,056 +0.59(+1.16%)
Oct 13, 2021 50.59 50.95 50.50 50.95 910,924 +0.43(+0.85%)
Oct 12, 2021 50.71 50.73 50.30 50.52 980,200 -0.09(-0.18%)
Oct 11, 2021 50.69 50.98 50.60 50.61 454,997 -0.07(-0.14%)
Oct 08, 2021 50.79 50.83 50.48 50.68 800,446 +0.05(+0.10%)
Oct 07, 2021 50.32 50.70 50.29 50.63 815,056 +0.43(+0.86%)
Oct 06, 2021 50.01 50.23 49.70 50.20 949,459 -0.01(-0.02%)
Oct 05, 2021 50.17 50.42 49.90 50.21 741,069 +0.07(+0.14%)
Oct 04, 2021 50.13 50.40 49.94 50.14 696,924 +0.10(+0.20%)
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.