Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.58 55.97 53.31 55.25 3,805,600 +0.81(+1.49%)
Feb 25, 2021 55.52 57.19 54.17 54.44 2,768,439 -1.25(-2.24%)
Feb 24, 2021 56.25 56.58 54.56 55.69 2,732,787 -0.06(-0.11%)
Feb 23, 2021 55.40 56.43 51.63 55.75 4,284,761 -0.22(-0.39%)
Feb 22, 2021 55.65 58.38 55.00 55.97 13,027,894 +3.27(+6.20%)
Feb 19, 2021 49.01 53.00 48.84 52.70 5,664,700 +4.12(+8.48%)
Feb 18, 2021 49.01 49.21 47.89 48.58 4,560,494 -1.15(-2.31%)
Feb 17, 2021 50.25 50.87 49.36 49.73 3,419,513 -0.63(-1.25%)
Feb 16, 2021 50.28 50.56 49.21 50.36 4,321,459 +0.28(+0.56%)
Feb 12, 2021 50.17 50.46 49.27 50.08 2,059,100 -0.47(-0.93%)
Feb 11, 2021 50.04 51.44 49.67 50.55 2,396,183 +0.57(+1.14%)
Feb 10, 2021 50.19 50.92 49.31 49.98 2,258,333 +0.13(+0.26%)
Feb 09, 2021 50.87 51.00 49.70 49.85 3,167,304 -1.24(-2.43%)
Feb 08, 2021 49.94 51.46 49.47 51.09 3,374,505 +1.56(+3.15%)
Feb 05, 2021 50.00 50.00 48.37 49.53 3,045,200 +0.20(+0.41%)
Feb 04, 2021 47.59 51.00 47.50 49.33 7,563,092 +2.68(+5.74%)
Feb 03, 2021 44.67 46.96 44.35 46.65 4,842,723 +3.29(+7.59%)
Feb 02, 2021 43.15 43.73 42.68 43.36 3,071,542 +0.23(+0.53%)
Feb 01, 2021 44.54 44.96 42.81 43.13 4,222,460 -0.93(-2.11%)
Jan 29, 2021 46.11 46.64 43.89 44.06 5,198,200 -1.63(-3.57%)
Jan 28, 2021 47.23 47.92 45.61 45.69 4,639,673 -1.96(-4.11%)
Jan 27, 2021 46.96 49.51 45.72 47.65 9,052,542 +2.49(+5.51%)
Jan 26, 2021 45.50 45.68 44.41 45.16 3,371,954 +0.23(+0.51%)
Jan 25, 2021 45.52 47.30 44.21 44.93 4,593,422 -0.25(-0.55%)
Jan 22, 2021 44.10 45.21 43.79 45.18 3,594,900 +0.39(+0.87%)
Jan 21, 2021 44.14 45.77 43.93 44.79 3,318,775 +1.11(+2.54%)
Jan 20, 2021 43.93 45.35 43.50 43.68 4,158,082 +0.06(+0.14%)
Jan 19, 2021 43.99 44.28 42.91 43.62 2,499,723 +0.02(+0.05%)
Jan 15, 2021 45.18 45.75 43.33 43.60 5,050,000 -1.98(-4.34%)
Jan 14, 2021 44.89 46.16 44.75 45.58 3,675,030 +0.56(+1.24%)
Jan 13, 2021 44.34 45.84 44.15 45.02 4,052,656 -0.19(-0.42%)
Jan 12, 2021 42.86 45.38 42.55 45.21 5,498,614 +2.82(+6.65%)
Jan 11, 2021 41.56 43.77 41.35 42.39 4,334,493 +0.78(+1.87%)
Jan 08, 2021 41.70 42.41 40.91 41.61 3,887,500 +0.06(+0.14%)
Jan 07, 2021 41.63 42.76 41.51 41.55 4,911,999 +0.47(+1.14%)
Jan 06, 2021 40.23 42.29 40.03 41.08 5,495,014 +1.59(+4.03%)
Jan 05, 2021 38.75 39.83 38.65 39.49 3,738,336 +0.71(+1.83%)
Jan 04, 2021 40.76 41.10 38.76 38.78 5,096,847 -1.91(-4.69%)
Dec 31, 2020 40.69 40.69 40.69 4,287,355 -0.64(-1.55%)
Dec 30, 2020 40.04 41.61 39.93 41.33 4,287,355 +1.44(+3.61%)
Dec 29, 2020 39.85 40.07 38.55 39.89 3,895,612 -0.24(-0.60%)
Dec 28, 2020 39.06 40.80 38.38 40.13 4,368,498 +1.22(+3.14%)
Dec 24, 2020 39.36 39.51 38.36 38.91 2,173,000 -0.82(-2.06%)
Dec 23, 2020 38.67 39.91 38.50 39.73 3,543,211 +1.53(+4.01%)
Dec 22, 2020 38.83 38.90 37.61 38.20 3,384,439 -0.21(-0.55%)
Dec 21, 2020 38.27 39.03 37.86 38.41 5,154,515 -0.99(-2.51%)
Dec 18, 2020 39.68 40.90 39.11 39.40 6,387,200 +0.44(+1.13%)
Dec 17, 2020 38.85 39.54 38.56 38.96 3,630,605 -0.02(-0.05%)
Dec 16, 2020 38.68 39.31 38.04 38.98 4,022,065 +0.40(+1.04%)
Dec 15, 2020 37.30 38.68 37.28 38.58 4,669,428 +1.66(+4.50%)
Dec 14, 2020 38.77 39.35 36.78 36.92 6,370,835 -1.32(-3.45%)
Dec 11, 2020 38.65 39.12 37.63 38.24 5,924,500 -1.08(-2.75%)
Dec 10, 2020 39.15 40.10 38.81 39.32 4,410,814 -0.35(-0.88%)
Dec 09, 2020 40.55 40.84 39.17 39.67 5,806,844 -0.42(-1.05%)
Dec 08, 2020 39.73 41.19 39.70 40.09 5,895,457 -0.35(-0.87%)
Dec 07, 2020 40.60 40.89 39.61 40.44 5,390,277 -0.46(-1.12%)
Dec 04, 2020 39.16 41.00 39.10 40.90 7,941,900 +2.27(+5.88%)
Dec 03, 2020 38.74 39.66 38.28 38.63 7,463,721 +0.08(+0.21%)
Dec 02, 2020 36.69 38.64 35.97 38.55 11,647,323 +2.03(+5.56%)
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.