Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 52.53 53.03 52.05 52.05 65,928 -0.87(-1.64%)
Jan 20, 2022 53.20 53.75 52.91 52.92 72,843 -0.24(-0.45%)
Jan 19, 2022 53.87 53.87 52.88 53.16 75,332 -0.24(-0.45%)
Jan 18, 2022 53.14 53.68 52.76 53.40 65,722 -0.47(-0.87%)
Jan 14, 2022 53.87 0 -0.85(-1.55%)
Jan 13, 2022 54.58 55.19 54.58 54.72 46,926 +0.15(+0.27%)
Jan 12, 2022 54.17 54.71 54.17 54.57 49,207 +0.64(+1.19%)
Jan 11, 2022 53.17 53.95 53.17 53.93 82,432 +0.64(+1.20%)
Jan 10, 2022 54.48 54.64 52.82 53.29 61,476 -1.68(-3.06%)
Jan 07, 2022 55.23 55.43 54.43 54.97 86,597 -0.41(-0.74%)
Jan 06, 2022 54.84 55.49 54.50 55.38 79,022 +0.45(+0.82%)
Jan 05, 2022 55.31 56.14 54.90 54.93 91,923 -0.31(-0.56%)
Jan 04, 2022 55.74 55.88 54.85 55.24 73,863 -0.46(-0.83%)
Jan 03, 2022 56.35 56.35 55.18 55.70 27,800 -0.55(-0.98%)
Dec 31, 2021 55.45 56.36 55.45 56.25 26,143 +0.51(+0.91%)
Dec 30, 2021 56.10 56.21 55.71 55.74 28,525 -0.34(-0.61%)
Dec 29, 2021 55.34 56.28 55.34 56.08 54,483 +0.52(+0.94%)
Dec 28, 2021 55.55 55.66 54.70 55.56 17,147 -0.15(-0.27%)
Dec 27, 2021 55.38 55.85 55.38 55.71 18,730 +0.31(+0.56%)
Dec 23, 2021 55.73 55.73 55.23 55.40 40,341 -0.30(-0.54%)
Dec 22, 2021 54.30 55.76 54.30 55.70 68,114 +1.18(+2.16%)
Dec 21, 2021 54.24 54.53 53.60 54.52 118,612 +0.94(+1.75%)
Dec 20, 2021 53.47 53.88 52.86 53.58 77,461 -0.30(-0.56%)
Dec 17, 2021 54.44 55.02 53.81 53.88 266,749 -1.06(-1.93%)
Dec 16, 2021 55.73 56.02 54.35 54.94 95,831 -0.28(-0.51%)
Dec 15, 2021 54.53 55.30 54.14 55.22 97,443 +0.37(+0.67%)
Dec 14, 2021 55.01 55.42 54.51 54.85 79,807 -0.32(-0.58%)
Dec 13, 2021 56.51 56.63 55.12 55.17 101,543 -1.29(-2.28%)
Dec 10, 2021 56.05 56.81 56.05 56.46 65,161 +0.42(+0.75%)
Dec 09, 2021 56.23 56.53 56.01 56.04 58,309 -0.20(-0.36%)
Dec 08, 2021 57.13 57.19 56.18 56.24 55,640 -1.02(-1.78%)
Dec 07, 2021 56.25 57.79 56.25 57.26 55,215 +1.44(+2.58%)
Dec 06, 2021 54.69 55.92 54.69 55.82 53,905 +1.58(+2.91%)
Dec 03, 2021 55.10 55.26 53.94 54.24 75,333 -0.61(-1.11%)
Dec 02, 2021 54.20 55.06 54.11 54.85 65,800 +0.63(+1.16%)
Dec 01, 2021 54.34 55.80 54.21 54.22 140,979 +0.16(+0.30%)
Nov 30, 2021 54.93 55.08 53.87 54.06 77,928 -1.13(-2.05%)
Nov 29, 2021 54.50 55.55 54.50 55.19 81,904 +0.19(+0.35%)
Nov 26, 2021 55.49 55.49 54.44 55.00 56,985 -1.23(-2.19%)
Nov 24, 2021 56.36 56.36 55.85 56.23 65,375 -0.15(-0.27%)
Nov 23, 2021 56.43 56.51 55.50 56.38 86,895 -0.27(-0.48%)
Nov 22, 2021 57.10 57.14 56.45 56.65 53,730 -0.45(-0.79%)
Nov 19, 2021 57.07 57.36 56.94 57.10 44,115 -0.12(-0.21%)
Nov 18, 2021 56.43 57.29 57.03 57.22 51,674 +0.71(+1.26%)
Nov 17, 2021 56.35 56.58 56.16 56.51 36,558 +0.00(+0.00%)
Nov 16, 2021 56.00 56.94 56.00 56.51 57,143 +0.39(+0.69%)
Nov 15, 2021 56.74 56.96 56.06 56.12 57,639 -0.61(-1.08%)
Nov 12, 2021 56.19 56.87 56.12 56.73 45,814 +0.86(+1.54%)
Nov 11, 2021 55.99 55.99 55.57 55.87 52,466 -0.10(-0.18%)
Nov 10, 2021 55.69 55.97 91,683 +0.73(+1.32%)
Nov 09, 2021 55.96 56.00 54.73 55.24 48,066 -0.52(-0.93%)
Nov 08, 2021 55.40 55.94 54.97 55.76 77,360 +0.74(+1.34%)
Nov 05, 2021 54.93 55.11 54.52 55.02 56,222 +0.06(+0.11%)
Nov 04, 2021 54.43 55.93 54.41 54.96 78,620 +0.34(+0.62%)
Nov 03, 2021 55.33 55.43 54.62 54.62 59,743 -0.42(-0.76%)
Nov 02, 2021 55.06 55.55 54.64 55.04 59,498 +0.12(+0.22%)
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.