Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.90 45.96 44.77 45.18 5,236,700 -0.94(-2.04%)
Jan 28, 2021 45.62 46.51 45.30 46.12 4,272,588 +0.97(+2.15%)
Jan 27, 2021 45.77 46.06 44.76 45.15 4,463,232 -1.28(-2.76%)
Jan 26, 2021 46.74 46.99 46.40 46.43 3,956,615 -0.14(-0.30%)
Jan 25, 2021 45.95 46.61 45.72 46.57 5,031,436 +0.14(+0.30%)
Jan 22, 2021 45.86 46.61 45.77 46.43 3,773,800 +0.11(+0.24%)
Jan 21, 2021 46.92 47.12 46.31 46.32 2,926,465 -0.74(-1.57%)
Jan 20, 2021 46.97 47.21 46.71 47.06 2,368,302 +0.01(+0.02%)
Jan 19, 2021 46.80 47.33 46.62 47.05 2,664,581 +0.57(+1.23%)
Jan 15, 2021 46.53 46.82 46.01 46.48 4,218,800 -0.39(-0.83%)
Jan 14, 2021 46.35 47.00 46.19 46.87 2,868,298 +0.78(+1.69%)
Jan 13, 2021 45.93 46.56 45.63 46.09 4,059,828 -0.09(-0.19%)
Jan 12, 2021 46.21 46.53 45.26 46.18 5,828,105 +1.67(+3.75%)
Jan 11, 2021 44.22 44.82 44.00 44.51 2,478,995 +0.02(+0.04%)
Jan 08, 2021 44.92 44.99 43.72 44.49 2,915,600 -0.19(-0.43%)
Jan 07, 2021 45.18 45.26 44.45 44.68 4,217,384 -0.25(-0.56%)
Jan 06, 2021 43.91 45.20 43.54 44.93 3,842,896 +1.67(+3.86%)
Jan 05, 2021 43.33 43.70 42.96 43.26 2,561,722 +0.07(+0.16%)
Jan 04, 2021 44.60 44.70 43.03 43.19 3,111,221 -1.28(-2.88%)
Dec 31, 2020 44.47 44.47 44.47 1,954,503 +0.46(+1.05%)
Dec 30, 2020 43.87 44.48 43.83 44.01 1,954,503 +0.26(+0.59%)
Dec 29, 2020 44.16 44.32 43.70 43.75 2,386,749 -0.17(-0.39%)
Dec 28, 2020 44.08 44.75 43.90 43.92 2,282,657 +0.08(+0.18%)
Dec 24, 2020 43.67 43.93 43.38 43.84 1,383,500 +0.31(+0.71%)
Dec 23, 2020 43.42 43.90 43.14 43.53 5,450,726 +0.50(+1.16%)
Dec 22, 2020 43.60 43.75 43.00 43.03 4,044,493 -0.56(-1.28%)
Dec 21, 2020 43.77 43.87 42.73 43.59 4,155,688 -0.30(-0.68%)
Dec 18, 2020 44.84 45.15 43.52 43.89 10,298,600 -0.92(-2.05%)
Dec 17, 2020 44.85 45.00 44.47 44.81 3,037,270 +0.13(+0.29%)
Dec 16, 2020 44.99 45.23 44.52 44.68 3,282,374 -0.19(-0.42%)
Dec 15, 2020 44.83 45.10 44.19 44.87 2,957,461 +0.67(+1.52%)
Dec 14, 2020 45.49 45.57 44.19 44.20 3,198,226 -0.64(-1.43%)
Dec 11, 2020 44.69 45.06 44.52 44.84 3,314,600 -0.51(-1.12%)
Dec 10, 2020 44.60 45.51 44.56 45.35 2,881,213 +0.23(+0.51%)
Dec 09, 2020 45.54 45.67 44.96 45.12 3,842,799 -0.12(-0.27%)
Dec 08, 2020 44.91 45.55 44.60 45.24 3,426,567 +0.07(+0.15%)
Dec 07, 2020 46.00 46.00 45.04 45.17 3,579,933 -1.12(-2.42%)
Dec 04, 2020 45.41 46.35 45.30 46.29 4,836,200 +0.60(+1.31%)
Dec 03, 2020 45.27 45.74 45.13 45.69 2,917,818 +0.38(+0.84%)
Dec 02, 2020 44.55 45.54 44.29 45.31 3,684,418 +0.61(+1.36%)
Dec 01, 2020 44.94 45.13 44.40 44.70 4,043,134 +0.77(+1.75%)
Nov 30, 2020 44.79 45.19 43.91 43.93 5,918,290 -1.35(-2.98%)
Nov 27, 2020 45.16 46.12 45.16 45.28 2,073,500 -0.33(-0.72%)
Nov 25, 2020 45.65 45.84 45.04 45.61 4,127,800 -0.52(-1.13%)
Nov 24, 2020 45.40 46.43 44.75 46.13 5,006,265 +1.68(+3.78%)
Nov 23, 2020 44.38 44.87 44.18 44.45 4,779,684 +0.60(+1.37%)
Nov 20, 2020 43.44 43.98 43.32 43.85 4,462,000 +0.13(+0.30%)
Nov 19, 2020 42.63 43.74 42.52 43.72 3,474,442 +0.86(+2.01%)
Nov 18, 2020 43.10 43.96 42.85 42.86 5,550,877 -0.14(-0.33%)
Nov 17, 2020 42.58 43.37 42.23 43.00 4,739,515 -0.23(-0.53%)
Nov 16, 2020 42.75 43.26 42.24 43.23 5,340,800 +1.71(+4.12%)
Nov 13, 2020 40.75 41.83 40.50 41.52 2,908,200 +1.21(+3.00%)
Nov 12, 2020 40.30 40.77 39.74 40.31 3,908,331 -0.57(-1.39%)
Nov 11, 2020 41.84 41.92 40.65 40.88 4,186,345 -0.97(-2.32%)
Nov 10, 2020 41.49 42.30 41.14 41.85 4,886,942 +0.36(+0.87%)
Nov 09, 2020 40.38 42.23 39.17 41.49 7,856,289 +4.59(+12.44%)
Nov 06, 2020 37.23 37.64 36.65 36.90 3,970,200 -0.30(-0.81%)
Nov 05, 2020 36.84 37.54 36.60 37.20 5,234,023 +0.67(+1.83%)
Nov 04, 2020 35.65 37.19 35.28 36.53 5,122,459 +0.29(+0.80%)
Nov 03, 2020 36.19 36.54 35.99 36.24 5,029,015 +0.72(+2.03%)
Nov 02, 2020 34.59 35.65 34.22 35.52 4,717,968 +1.57(+4.62%)
Oct 30, 2020 33.97 34.42 33.37 33.95 5,321,200 -0.27(-0.79%)
Oct 29, 2020 34.21 34.60 33.59 34.22 4,621,272 +0.07(+0.20%)
Oct 28, 2020 35.84 36.28 34.01 34.15 6,813,425 -1.21(-3.42%)
Oct 27, 2020 36.68 36.69 35.35 35.36 3,849,271 -1.41(-3.83%)
Oct 26, 2020 37.39 37.42 36.34 36.77 2,998,296 -1.08(-2.85%)
Oct 23, 2020 37.77 38.03 37.45 37.85 2,501,400 +0.34(+0.91%)
Oct 22, 2020 36.67 37.53 36.31 37.51 2,311,870 +0.86(+2.35%)
Oct 21, 2020 36.74 37.02 36.56 36.65 2,760,314 -0.26(-0.70%)
Oct 20, 2020 36.93 37.25 36.71 36.91 3,219,259 +0.43(+1.18%)
Oct 19, 2020 37.30 37.47 36.43 36.48 3,208,420 -0.73(-1.96%)
Oct 16, 2020 37.41 37.74 36.99 37.21 2,630,800 -0.04(-0.11%)
Oct 15, 2020 36.61 37.38 36.40 37.25 2,443,816 +0.27(+0.73%)
Oct 14, 2020 37.20 37.71 36.96 36.98 2,635,100 -0.23(-0.62%)
Oct 13, 2020 38.27 38.31 37.09 37.21 2,579,275 -1.19(-3.10%)
Oct 12, 2020 38.14 38.72 38.06 38.40 2,163,750 +0.30(+0.79%)
Oct 09, 2020 38.49 38.55 37.94 38.10 2,539,500 -0.14(-0.37%)
Oct 08, 2020 38.21 38.60 37.93 38.24 2,320,011 +0.33(+0.87%)
Oct 07, 2020 37.73 38.40 37.59 37.91 3,448,492 +0.54(+1.45%)
Oct 06, 2020 37.83 38.47 37.22 37.37 4,076,880 -0.06(-0.16%)
Oct 05, 2020 37.33 37.74 37.14 37.43 3,317,325 +0.55(+1.49%)
Oct 02, 2020 35.99 37.15 35.69 36.88 2,973,900 +0.49(+1.35%)
Oct 01, 2020 36.38 36.70 35.94 36.39 2,482,935 +0.04(+0.11%)
Sep 30, 2020 36.25 36.81 36.04 36.35 3,922,308 +0.33(+0.92%)
Sep 29, 2020 36.10 36.34 35.60 36.02 2,908,060 -0.31(-0.85%)
Sep 28, 2020 36.36 36.95 36.25 36.33 3,502,155 +0.60(+1.68%)
Sep 25, 2020 35.20 35.95 35.18 35.73 2,923,900 +0.06(+0.17%)
Sep 24, 2020 35.75 36.22 34.92 35.67 2,932,651 +0.05(+0.14%)
Sep 23, 2020 36.50 36.96 35.60 35.62 3,137,559 -0.75(-2.06%)
Sep 22, 2020 36.27 36.92 35.97 36.37 3,618,076 -0.04(-0.11%)
Sep 21, 2020 37.08 37.40 35.93 36.41 5,030,656 -1.39(-3.68%)
Sep 18, 2020 37.49 38.40 37.41 37.80 17,653,100 +0.18(+0.48%)
Sep 17, 2020 36.96 37.64 36.59 37.62 3,793,300 +0.41(+1.10%)
Sep 16, 2020 36.76 37.74 36.61 37.21 3,813,002 +0.52(+1.42%)
Sep 15, 2020 37.12 37.24 36.51 36.69 3,220,616 -0.38(-1.03%)
Sep 14, 2020 36.99 37.47 36.60 37.07 3,441,385 +0.68(+1.87%)
Sep 11, 2020 36.28 36.80 36.02 36.39 3,067,000 +0.18(+0.50%)
Sep 10, 2020 37.14 37.55 36.17 36.21 3,335,943 -0.83(-2.24%)
Sep 09, 2020 37.25 37.55 36.98 37.04 3,473,750 +0.10(+0.27%)
Sep 08, 2020 37.89 38.00 36.81 36.94 5,119,038 -0.92(-2.43%)
Sep 04, 2020 37.63 38.07 36.85 37.86 5,104,200 +0.92(+2.49%)
Sep 03, 2020 37.38 38.29 36.65 36.94 5,241,224 +0.04(+0.11%)
Sep 02, 2020 36.64 37.46 36.50 36.90 3,197,778 +0.20(+0.54%)
Sep 01, 2020 36.00 37.12 35.90 36.70 3,889,339 +0.38(+1.05%)
Aug 31, 2020 37.20 37.20 36.27 36.32 3,362,222 -0.81(-2.18%)
Aug 28, 2020 37.22 37.23 36.68 37.13 3,101,900 +0.25(+0.68%)
Aug 27, 2020 36.46 37.30 36.37 36.88 2,778,885 +0.43(+1.18%)
Aug 26, 2020 36.84 36.86 36.39 36.45 2,802,666 -0.65(-1.75%)
Aug 25, 2020 37.78 37.90 36.92 37.10 2,826,299 -0.28(-0.75%)
Aug 24, 2020 36.59 37.42 36.42 37.38 2,709,315 +0.96(+2.64%)
Aug 21, 2020 36.75 36.97 36.34 36.42 2,928,300 -0.24(-0.65%)
Aug 20, 2020 36.45 36.95 36.41 36.66 2,409,816 -0.37(-1.00%)
Aug 19, 2020 36.99 37.40 36.85 37.03 2,497,413 -0.11(-0.30%)
Aug 18, 2020 37.37 37.71 37.07 37.14 2,195,003 -0.32(-0.85%)
Aug 17, 2020 37.93 38.19 37.31 37.46 2,497,596 -0.61(-1.60%)
Aug 14, 2020 37.48 38.24 37.37 38.07 2,660,800 +0.32(+0.85%)
Aug 13, 2020 37.11 37.75 36.95 37.75 3,123,014 +0.13(+0.35%)
Aug 12, 2020 38.94 38.94 37.33 37.62 3,217,451 -0.41(-1.08%)
Aug 11, 2020 38.26 38.76 37.89 38.03 3,963,174 +0.56(+1.49%)
Aug 10, 2020 36.68 37.65 36.67 37.47 3,102,300 +0.95(+2.60%)
Aug 07, 2020 35.15 36.57 35.12 36.52 2,962,900 +1.11(+3.13%)
Aug 06, 2020 35.29 35.90 35.17 35.41 3,286,022 -0.14(-0.39%)
Aug 05, 2020 35.30 36.12 35.26 35.55 2,700,933 +0.49(+1.40%)
Aug 04, 2020 35.25 35.57 35.01 35.06 4,121,488 -0.30(-0.85%)
Aug 03, 2020 35.58 35.80 35.24 35.36 2,937,658 -0.21(-0.59%)
Jul 31, 2020 35.14 35.65 35.03 35.57 4,404,100 +0.28(+0.79%)
Jul 30, 2020 35.62 35.76 34.96 35.29 4,575,861 -1.21(-3.32%)
Jul 29, 2020 36.34 36.62 35.69 36.50 3,904,790 +0.21(+0.58%)
Jul 28, 2020 36.28 36.60 36.09 36.29 3,863,999 -0.14(-0.38%)
Jul 27, 2020 36.58 36.68 36.03 36.43 3,311,012 -0.34(-0.92%)
Jul 24, 2020 37.14 37.34 36.69 36.77 2,226,400 -0.22(-0.59%)
Jul 23, 2020 36.53 37.20 36.46 36.99 2,537,270 +0.33(+0.90%)
Jul 22, 2020 36.12 36.86 36.00 36.66 2,153,443 +0.15(+0.41%)
Jul 21, 2020 36.12 36.94 36.12 36.51 2,684,044 +0.53(+1.47%)
Jul 20, 2020 35.95 36.15 35.54 35.98 2,485,040 -0.24(-0.66%)
Jul 17, 2020 36.33 36.40 35.73 36.22 2,800,900 -0.15(-0.41%)
Jul 16, 2020 36.02 36.91 35.91 36.37 2,194,705 +0.09(+0.25%)
Jul 15, 2020 36.42 36.64 35.83 36.28 3,532,796 +0.63(+1.77%)
Jul 14, 2020 34.88 35.67 34.59 35.65 4,162,230 +0.77(+2.21%)
Jul 13, 2020 35.09 35.47 34.69 34.88 3,117,293 +0.01(+0.03%)
Jul 10, 2020 34.13 34.88 34.01 34.87 2,782,200 +0.90(+2.65%)
Jul 09, 2020 35.25 35.37 33.82 33.97 3,806,882 -1.43(-4.04%)
Jul 08, 2020 34.83 35.53 34.67 35.40 3,085,002 +0.78(+2.25%)
Jul 07, 2020 35.63 35.87 34.58 34.62 3,488,439 -1.40(-3.89%)
Jul 06, 2020 36.23 36.63 35.69 36.02 3,332,646 +0.76(+2.16%)
Jul 02, 2020 36.22 36.72 35.14 35.26 3,075,400 -0.13(-0.37%)
Jul 01, 2020 35.96 36.28 34.98 35.39 3,154,601 -0.64(-1.78%)
Jun 30, 2020 35.25 36.21 35.21 36.03 3,768,837 +0.60(+1.69%)
Jun 29, 2020 35.18 35.64 34.68 35.43 2,739,014 +0.75(+2.16%)
Jun 26, 2020 35.36 35.53 34.30 34.68 4,875,500 -1.15(-3.21%)
Jun 25, 2020 34.88 35.87 34.64 35.83 2,801,819 +0.66(+1.88%)
Jun 24, 2020 35.96 36.07 34.98 35.17 4,040,140 -1.22(-3.35%)
Jun 23, 2020 37.07 37.29 36.35 36.39 3,159,735 -0.07(-0.19%)
Jun 22, 2020 36.38 36.86 35.99 36.46 3,532,602 -0.14(-0.38%)
Jun 19, 2020 37.88 37.95 36.17 36.60 7,666,000 -0.51(-1.37%)
Jun 18, 2020 36.37 37.39 36.12 37.11 2,835,301 +0.32(+0.87%)
Jun 17, 2020 37.57 37.83 36.75 36.79 3,432,066 -0.56(-1.50%)
Jun 16, 2020 38.79 38.79 36.80 37.35 3,449,824 +0.23(+0.62%)
Jun 15, 2020 35.43 37.38 35.11 37.12 3,271,337 +0.48(+1.31%)
Jun 12, 2020 37.18 37.27 35.68 36.64 3,265,100 +0.98(+2.75%)
Jun 11, 2020 37.00 37.78 35.64 35.66 5,382,299 -3.43(-8.77%)
Jun 10, 2020 39.90 40.03 38.83 39.09 3,830,758 -1.11(-2.76%)
Jun 09, 2020 40.81 41.25 40.16 40.20 3,220,946 -1.90(-4.51%)
Jun 08, 2020 41.28 42.19 41.08 42.10 4,033,672 +1.57(+3.87%)
Jun 05, 2020 41.62 41.81 40.38 40.53 3,949,000 +1.20(+3.05%)
Jun 04, 2020 38.00 39.34 37.59 39.33 4,657,144 +1.12(+2.93%)
Jun 03, 2020 38.22 38.66 38.00 38.21 3,641,715 +0.97(+2.60%)
Jun 02, 2020 37.34 37.69 37.00 37.24 2,849,759 +0.27(+0.73%)
Jun 01, 2020 36.46 37.24 36.25 36.97 5,017,876 +0.50(+1.37%)
May 29, 2020 36.09 36.74 35.65 36.47 17,390,300 -0.16(-0.44%)
May 28, 2020 37.46 37.59 36.20 36.63 4,103,794 -0.54(-1.45%)
May 27, 2020 37.97 37.97 36.66 37.17 4,553,955 +0.94(+2.59%)
May 26, 2020 36.25 36.65 35.58 36.23 3,783,273 +1.53(+4.41%)
May 22, 2020 34.94 34.94 34.38 34.70 2,875,000 -0.15(-0.43%)
May 21, 2020 34.61 34.96 34.49 34.85 4,426,021 +0.05(+0.14%)
May 20, 2020 34.05 35.10 33.93 34.80 4,786,788 +1.17(+3.48%)
May 19, 2020 34.17 34.44 33.31 33.63 3,141,496 -1.12(-3.22%)
May 18, 2020 34.74 35.12 34.42 34.75 3,832,445 +1.76(+5.33%)
May 15, 2020 32.34 33.16 31.87 32.99 10,064,000 +0.23(+0.70%)
May 14, 2020 31.43 32.79 30.32 32.76 5,193,249 +0.77(+2.41%)
May 13, 2020 33.30 33.33 31.82 31.99 4,405,018 -1.66(-4.93%)
May 12, 2020 35.53 35.61 33.64 33.65 3,697,747 -1.76(-4.97%)
May 11, 2020 35.68 35.94 34.98 35.41 2,937,643 -0.85(-2.34%)
May 08, 2020 36.65 36.87 35.46 36.26 2,570,700 +0.39(+1.09%)
May 07, 2020 34.87 36.46 34.84 35.87 2,977,645 +1.59(+4.64%)
May 06, 2020 35.53 35.97 34.28 34.28 4,079,310 -1.64(-4.57%)
May 05, 2020 35.86 36.64 35.86 35.92 3,421,594 +0.17(+0.48%)
May 04, 2020 36.05 36.10 35.15 35.75 3,522,680 -0.87(-2.38%)
May 01, 2020 36.29 36.63 35.97 36.62 3,425,200 -0.62(-1.66%)
Apr 30, 2020 37.15 38.90 36.84 37.24 5,604,225 -1.95(-4.98%)
Apr 29, 2020 39.10 39.48 38.31 39.19 3,001,301 +1.40(+3.70%)
Apr 28, 2020 38.53 39.13 37.67 37.79 2,445,447 +0.52(+1.40%)
Apr 27, 2020 36.34 37.56 36.34 37.27 3,279,899 +0.98(+2.70%)
Apr 24, 2020 35.57 36.56 35.23 36.29 3,482,600 +1.25(+3.57%)
Apr 23, 2020 35.78 35.99 34.99 35.04 3,206,902 -0.43(-1.21%)
Apr 22, 2020 35.45 35.76 35.00 35.47 2,363,906 +0.88(+2.54%)
Apr 21, 2020 34.93 35.53 34.43 34.59 3,383,437 -1.56(-4.32%)
Apr 20, 2020 35.51 36.53 35.02 36.15 3,378,166 -0.33(-0.90%)
Apr 17, 2020 36.23 36.86 35.57 36.48 3,858,400 +1.44(+4.11%)
Apr 16, 2020 35.71 35.74 34.76 35.04 2,877,395 -0.71(-1.99%)
Apr 15, 2020 36.19 36.53 35.33 35.75 3,689,495 -2.03(-5.37%)
Apr 14, 2020 38.03 38.45 37.39 37.78 3,347,864 +0.50(+1.34%)
Apr 13, 2020 38.15 38.15 36.53 37.28 2,828,197 -0.80(-2.10%)
Apr 09, 2020 38.50 39.82 37.53 38.08 7,065,600 +0.31(+0.82%)
Apr 08, 2020 36.01 38.09 35.75 37.77 4,296,930 +2.06(+5.77%)
Apr 07, 2020 37.19 38.23 35.65 35.71 4,625,468 +0.49(+1.39%)
Apr 06, 2020 34.53 36.11 34.08 35.22 5,275,795 +2.81(+8.67%)
Apr 03, 2020 31.31 32.66 31.30 32.41 4,690,300 +0.58(+1.82%)
Apr 02, 2020 31.63 33.12 31.11 31.83 4,892,733 -0.07(-0.22%)
Apr 01, 2020 32.06 33.15 31.05 31.90 5,237,009 -2.34(-6.83%)
Mar 31, 2020 35.74 36.00 34.06 34.24 7,316,114 -2.02(-5.57%)
Mar 30, 2020 35.63 36.75 34.50 36.26 4,315,946 +0.86(+2.43%)
Mar 27, 2020 34.18 37.15 33.74 35.40 6,082,900 -0.37(-1.03%)
Mar 26, 2020 37.20 41.22 34.78 35.77 10,739,972 -0.96(-2.61%)
Mar 25, 2020 29.45 38.23 29.19 36.73 14,430,958 +7.62(+26.18%)
Mar 24, 2020 27.50 29.22 26.68 29.11 6,025,584 +3.42(+13.31%)
Mar 23, 2020 26.43 26.99 25.13 25.69 6,926,102 -1.04(-3.89%)
Mar 20, 2020 27.32 29.35 26.23 26.73 6,986,000 -0.17(-0.63%)
Mar 19, 2020 25.17 28.45 24.19 26.90 7,171,164 +1.63(+6.45%)
Mar 18, 2020 27.86 28.59 23.07 25.27 7,493,355 -4.88(-16.19%)
Mar 17, 2020 29.51 30.35 27.01 30.15 7,086,344 +1.16(+4.00%)
Mar 16, 2020 30.10 32.52 28.82 28.99 5,979,271 -5.70(-16.43%)
Mar 13, 2020 33.54 34.85 31.16 34.69 6,242,100 +3.27(+10.41%)
Mar 12, 2020 33.41 34.69 31.41 31.42 6,057,796 -5.52(-14.94%)
Mar 11, 2020 37.91 38.09 36.33 36.94 5,903,398 -2.28(-5.81%)
Mar 10, 2020 39.04 39.27 37.21 39.22 6,961,977 +1.63(+4.34%)
Mar 09, 2020 38.00 40.15 36.75 37.59 7,871,315 -3.19(-7.82%)
Mar 06, 2020 39.72 40.96 39.27 40.78 6,310,700 -0.80(-1.92%)
Mar 05, 2020 43.21 43.21 41.19 41.58 5,574,500 -2.97(-6.67%)
Mar 04, 2020 44.19 44.62 43.12 44.55 7,922,525 +1.22(+2.82%)
Mar 03, 2020 45.03 45.65 43.08 43.33 7,325,891 -1.96(-4.33%)
Mar 02, 2020 43.12 45.30 42.92 45.29 6,569,002 +2.44(+5.69%)
Feb 28, 2020 43.31 43.87 41.92 42.85 8,944,800 -1.55(-3.49%)
Feb 27, 2020 45.77 46.38 44.38 44.40 6,232,324 -2.15(-4.62%)
Feb 26, 2020 48.05 48.30 46.10 46.55 5,292,023 -1.15(-2.41%)
Feb 25, 2020 49.30 49.42 47.51 47.70 4,013,932 -1.53(-3.11%)
Feb 24, 2020 50.54 50.70 49.19 49.23 4,080,343 -2.30(-4.46%)
Feb 21, 2020 51.28 51.72 51.12 51.53 2,977,600 +0.04(+0.08%)
Feb 20, 2020 51.48 51.65 51.14 51.49 2,623,719 -0.06(-0.12%)
Feb 19, 2020 51.92 51.95 51.55 51.55 2,154,883 -0.33(-0.64%)
Feb 18, 2020 52.40 52.50 51.74 51.88 2,210,024 -0.93(-1.76%)
Feb 14, 2020 52.50 52.82 52.40 52.81 2,073,400 +0.35(+0.67%)
Feb 13, 2020 52.41 52.65 52.12 52.46 2,568,456 +0.06(+0.11%)
Feb 12, 2020 53.02 53.09 52.38 52.40 2,474,400 -0.54(-1.02%)
Feb 11, 2020 52.89 53.35 52.83 52.94 2,026,679 +0.20(+0.38%)
Feb 10, 2020 52.83 52.91 52.44 52.74 2,168,573 -0.19(-0.36%)
Feb 07, 2020 52.71 53.28 52.67 52.93 2,341,600 +0.19(+0.36%)
Feb 06, 2020 53.24 53.38 52.46 52.74 3,480,507 -0.54(-1.01%)
Feb 05, 2020 52.65 53.28 52.42 53.28 4,929,465 +1.11(+2.13%)
Feb 04, 2020 52.50 52.81 52.17 52.17 3,685,222 +0.16(+0.31%)
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.