Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.83 48.33 47.34 47.97 216,652 -0.03(-0.06%)
Dec 30, 2021 48.62 48.99 47.91 48.00 208,956 -0.38(-0.78%)
Dec 29, 2021 48.21 48.69 47.78 48.38 186,235 +0.17(+0.36%)
Dec 28, 2021 47.77 48.67 46.78 48.20 175,215 +0.31(+0.64%)
Dec 27, 2021 47.60 47.92 46.90 47.89 192,118 +0.52(+1.10%)
Dec 23, 2021 47.24 47.95 47.06 47.38 171,299 +0.35(+0.74%)
Dec 22, 2021 46.38 47.17 46.17 47.03 272,434 +0.63(+1.35%)
Dec 21, 2021 45.53 46.76 45.44 46.40 571,929 +1.49(+3.32%)
Dec 20, 2021 46.23 46.79 44.48 44.91 500,001 -1.87(-3.99%)
Dec 17, 2021 46.97 47.42 45.26 46.78 2,622,075 -0.20(-0.43%)
Dec 16, 2021 47.43 48.06 46.50 46.98 707,576 +0.48(+1.04%)
Dec 15, 2021 47.86 47.86 46.07 46.50 852,795 -0.96(-2.03%)
Dec 14, 2021 47.24 48.79 46.96 47.46 629,133 +0.41(+0.88%)
Dec 13, 2021 47.07 47.55 46.21 47.05 515,860 -0.32(-0.67%)
Dec 10, 2021 47.64 47.64 46.31 47.37 207,119 +0.13(+0.29%)
Dec 09, 2021 47.18 47.56 46.81 47.23 232,000 -0.38(-0.79%)
Dec 08, 2021 47.61 48.14 47.30 47.61 208,376 -0.03(-0.06%)
Dec 07, 2021 48.86 49.03 47.27 47.63 311,362 -0.65(-1.36%)
Dec 06, 2021 47.88 49.13 47.48 48.29 284,527 +1.34(+2.85%)
Dec 03, 2021 48.01 48.14 46.48 46.95 309,535 -0.89(-1.85%)
Dec 02, 2021 46.51 48.21 46.51 47.84 271,343 +1.55(+3.35%)
Dec 01, 2021 48.19 48.61 46.21 46.29 477,060 -0.57(-1.21%)
Nov 30, 2021 47.19 47.91 46.32 46.86 429,772 -1.14(-2.37%)
Nov 29, 2021 49.44 49.44 47.53 47.99 345,249 -0.20(-0.42%)
Nov 26, 2021 49.18 49.57 47.15 48.19 268,231 -3.02(-5.90%)
Nov 24, 2021 51.25 51.63 50.96 51.22 363,975 -0.24(-0.46%)
Nov 23, 2021 51.22 51.77 50.86 51.45 235,912 +0.60(+1.19%)
Nov 22, 2021 50.33 51.66 50.04 50.85 353,806 +1.19(+2.40%)
Nov 19, 2021 49.87 50.31 49.23 49.66 243,408 -0.87(-1.71%)
Nov 18, 2021 50.46 50.78 50.48 50.52 308,253 -0.01(-0.02%)
Nov 17, 2021 51.51 51.51 50.22 50.53 326,112 -1.36(-2.62%)
Nov 16, 2021 51.89 52.15 51.31 51.89 403,195 -0.06(-0.11%)
Nov 15, 2021 52.23 52.42 51.38 51.95 332,678 +0.17(+0.33%)
Nov 12, 2021 52.78 53.16 51.41 51.77 276,544 -1.00(-1.90%)
Nov 11, 2021 53.07 53.35 52.49 52.78 292,242 -0.07(-0.13%)
Nov 10, 2021 53.08 52.84 382,680 -0.01(-0.02%)
Nov 09, 2021 52.94 53.45 52.30 52.85 250,021 -0.33(-0.62%)
Nov 08, 2021 53.46 54.52 52.70 53.18 210,950 +0.14(+0.27%)
Nov 05, 2021 52.30 53.89 52.24 53.04 313,930 +1.41(+2.72%)
Nov 04, 2021 51.91 52.33 50.80 51.63 255,860 -0.64(-1.22%)
Nov 03, 2021 51.40 52.81 50.52 52.27 401,542 +1.27(+2.49%)
Nov 02, 2021 52.01 52.33 50.83 50.99 367,253 -0.87(-1.67%)
Nov 01, 2021 51.09 51.88 50.63 51.86 574,789 +1.42(+2.82%)
Oct 29, 2021 49.26 51.28 49.11 50.44 433,955 -1.21(-2.35%)
Oct 28, 2021 50.94 51.95 50.92 51.65 263,610 +1.03(+2.03%)
Oct 27, 2021 51.79 51.73 50.43 50.62 349,288 -1.59(-3.04%)
Oct 26, 2021 52.83 51.97 52.21 221,968 -0.70(-1.33%)
Oct 25, 2021 52.81 53.05 52.32 52.91 261,342 +0.53(+1.01%)
Oct 22, 2021 51.57 52.47 51.39 52.38 240,116 +0.76(+1.47%)
Oct 21, 2021 51.42 51.76 50.99 51.62 385,305 +0.29(+0.56%)
Oct 20, 2021 50.00 51.37 49.84 51.33 302,531 +1.30(+2.60%)
Oct 19, 2021 49.78 50.11 49.16 50.03 433,715 +0.33(+0.66%)
Oct 18, 2021 49.94 50.71 49.61 49.70 221,697 -0.24(-0.48%)
Oct 15, 2021 51.89 51.89 49.85 49.95 552,737 -0.87(-1.71%)
Oct 14, 2021 50.91 50.91 50.09 50.81 243,520 +0.75(+1.50%)
Oct 13, 2021 50.76 50.88 49.58 50.06 304,326 -0.79(-1.55%)
Oct 12, 2021 50.53 50.95 49.79 50.85 220,730 +0.32(+0.63%)
Oct 11, 2021 51.32 51.58 50.52 50.53 164,119 -0.32(-0.62%)
Oct 08, 2021 51.23 51.64 50.71 50.85 189,119 -0.30(-0.58%)
Oct 07, 2021 50.81 51.15 50.46 51.15 224,111 +0.93(+1.86%)
Oct 06, 2021 50.24 50.31 48.92 50.22 286,339 -0.44(-0.87%)
Oct 05, 2021 51.08 51.98 50.18 50.66 374,279 -0.77(-1.50%)
Oct 04, 2021 50.71 51.69 50.63 51.43 308,363 +0.33(+0.64%)
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.