Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.22 52.63 51.84 52.29 180,613 +0.17(+0.33%)
Dec 30, 2021 52.52 52.74 52.07 52.12 120,662 -0.36(-0.68%)
Dec 29, 2021 52.34 52.62 51.83 52.48 95,078 +0.24(+0.45%)
Dec 28, 2021 52.71 52.90 51.84 52.24 168,769 -0.30(-0.58%)
Dec 27, 2021 51.90 52.60 51.83 52.54 198,031 +0.82(+1.58%)
Dec 23, 2021 51.94 52.45 50.68 51.73 364,039 -0.02(-0.04%)
Dec 22, 2021 51.35 51.98 51.25 51.75 206,370 +0.45(+0.89%)
Dec 21, 2021 51.05 51.67 50.70 51.29 198,336 +0.59(+1.16%)
Dec 20, 2021 50.89 51.98 49.62 50.71 311,837 -0.57(-1.12%)
Dec 17, 2021 50.86 52.11 49.96 51.28 1,504,446 +0.32(+0.62%)
Dec 16, 2021 52.09 52.52 50.78 50.96 222,495 -0.92(-1.78%)
Dec 15, 2021 51.96 52.15 50.96 51.88 326,038 +0.00(+0.00%)
Dec 14, 2021 52.99 53.46 51.73 51.88 202,114 -1.28(-2.41%)
Dec 13, 2021 53.26 53.67 52.67 53.17 230,760 +0.38(+0.72%)
Dec 10, 2021 52.72 53.92 51.90 52.79 146,378 +0.18(+0.34%)
Dec 09, 2021 54.64 54.92 52.56 52.61 205,404 -2.17(-3.95%)
Dec 08, 2021 53.64 55.16 53.56 54.77 422,873 +1.34(+2.51%)
Dec 07, 2021 53.00 53.89 53.00 53.43 450,637 +0.84(+1.60%)
Dec 06, 2021 52.75 53.85 52.40 52.59 331,386 +0.24(+0.45%)
Dec 03, 2021 52.23 52.48 51.74 52.35 566,190 +0.25(+0.48%)
Dec 02, 2021 51.21 52.34 50.98 52.10 335,896 +1.19(+2.34%)
Dec 01, 2021 51.63 52.09 50.90 50.91 492,423 -0.44(-0.86%)
Nov 30, 2021 50.95 51.63 50.55 51.35 945,368 +0.30(+0.58%)
Nov 29, 2021 51.70 51.70 50.69 51.05 275,943 -0.36(-0.69%)
Nov 26, 2021 50.65 51.50 50.55 51.41 595,907 -0.42(-0.81%)
Nov 24, 2021 51.52 52.04 51.33 51.83 280,462 +0.34(+0.65%)
Nov 23, 2021 51.38 51.71 50.62 51.50 307,495 +0.32(+0.62%)
Nov 22, 2021 51.25 51.55 50.66 51.18 304,806 +0.33(+0.66%)
Nov 19, 2021 50.32 51.29 50.02 50.85 319,994 +0.55(+1.08%)
Nov 18, 2021 50.08 50.45 50.23 50.30 308,325 +0.19(+0.38%)
Nov 17, 2021 50.34 50.58 49.49 50.11 350,496 -0.52(-1.02%)
Nov 16, 2021 50.43 51.00 50.03 50.63 165,548 +0.22(+0.44%)
Nov 15, 2021 50.79 51.09 50.14 50.41 441,544 -0.49(-0.95%)
Nov 12, 2021 50.50 51.44 50.18 50.89 198,474 +0.53(+1.06%)
Nov 11, 2021 50.57 50.61 50.08 50.36 142,732 -0.04(-0.08%)
Nov 10, 2021 50.21 50.40 143,314 +0.05(+0.10%)
Nov 09, 2021 49.02 50.56 49.00 50.35 275,723 +1.21(+2.47%)
Nov 08, 2021 48.72 49.35 48.54 49.13 163,025 +0.60(+1.23%)
Nov 05, 2021 47.62 49.49 46.68 48.53 262,413 -0.04(-0.08%)
Nov 04, 2021 47.68 49.33 47.68 48.57 181,242 +0.86(+1.80%)
Nov 03, 2021 47.00 47.94 46.38 47.71 152,608 +0.51(+1.09%)
Nov 02, 2021 47.61 48.04 47.00 47.20 236,187 -0.41(-0.86%)
Nov 01, 2021 47.14 47.92 46.84 47.61 139,978 +0.55(+1.17%)
Oct 29, 2021 46.88 47.23 46.60 47.06 121,864 +0.09(+0.18%)
Oct 28, 2021 45.67 47.13 45.67 46.97 116,547 +1.53(+3.37%)
Oct 27, 2021 45.83 46.46 45.43 45.44 118,645 -0.54(-1.17%)
Oct 26, 2021 46.17 45.98 214,954 -0.13(-0.28%)
Oct 25, 2021 46.27 47.06 46.04 46.11 174,178 -0.33(-0.72%)
Oct 22, 2021 45.98 46.69 46.45 95,234 +0.31(+0.67%)
Oct 21, 2021 46.22 47.19 45.96 46.14 132,745 -0.19(-0.41%)
Oct 20, 2021 46.86 47.14 46.23 46.33 77,089 -0.60(-1.29%)
Oct 19, 2021 46.70 46.93 46.30 46.93 211,148 +0.40(+0.86%)
Oct 18, 2021 45.64 46.63 45.41 46.53 78,133 +0.56(+1.21%)
Oct 15, 2021 46.11 46.77 45.71 45.97 192,904 +0.47(+1.02%)
Oct 14, 2021 44.68 45.72 44.53 45.51 105,266 +1.24(+2.80%)
Oct 13, 2021 44.15 44.54 43.72 44.26 151,590 +0.19(+0.43%)
Oct 12, 2021 44.65 44.92 44.05 44.07 117,691 -0.53(-1.19%)
Oct 11, 2021 45.26 45.69 44.60 44.61 125,922 -0.70(-1.55%)
Oct 08, 2021 45.76 46.01 45.24 45.31 128,529 -0.57(-1.25%)
Oct 07, 2021 44.70 45.94 44.70 45.88 207,313 +1.46(+3.30%)
Oct 06, 2021 44.25 45.04 43.52 44.42 200,814 -0.16(-0.35%)
Oct 05, 2021 44.12 44.97 43.66 44.57 164,793 +0.52(+1.18%)
Oct 04, 2021 43.50 44.34 43.15 44.05 184,057 +0.31(+0.71%)
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.