Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.55 52.95 52.31 52.53 1,976,836 -0.33(-0.62%)
Feb 25, 2022 52.37 52.95 52.57 52.86 2,801,810 +0.71(+1.36%)
Feb 24, 2022 50.85 52.32 50.68 52.15 2,411,049 +0.42(+0.81%)
Feb 23, 2022 52.32 52.47 51.67 51.73 1,043,281 -0.30(-0.58%)
Feb 22, 2022 52.09 52.30 51.67 52.03 2,085,599 -0.25(-0.48%)
Feb 18, 2022 52.28 0 -0.28(-0.53%)
Feb 17, 2022 52.28 52.78 52.21 52.56 876,360 +0.13(+0.25%)
Feb 16, 2022 52.29 52.60 52.16 52.43 1,187,962 +0.14(+0.27%)
Feb 15, 2022 52.42 52.48 52.17 52.29 1,049,147 +0.09(+0.17%)
Feb 14, 2022 52.13 52.30 51.67 52.20 2,081,474 -0.10(-0.19%)
Feb 11, 2022 52.19 52.67 52.13 52.30 925,576 +0.06(+0.11%)
Feb 10, 2022 52.52 52.84 52.16 52.24 819,234 -0.48(-0.91%)
Feb 09, 2022 52.65 52.74 52.53 52.72 1,426,492 +0.27(+0.51%)
Feb 08, 2022 52.99 52.99 52.42 52.45 1,222,833 -0.47(-0.89%)
Feb 07, 2022 53.55 53.55 52.85 52.92 1,445,452 -0.32(-0.60%)
Feb 04, 2022 52.97 53.47 52.80 53.24 1,098,739 +0.07(+0.13%)
Feb 03, 2022 52.59 53.17 1,446,749 +0.41(+0.78%)
Feb 02, 2022 52.30 52.82 52.30 52.76 1,275,472 +0.56(+1.07%)
Feb 01, 2022 52.23 52.26 51.90 52.20 1,499,839 -0.06(-0.11%)
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%)
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.