Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 48.98 50.10 48.62 49.95 4,230,422 +1.55(+3.20%)
Mar 04, 2021 49.05 49.14 47.70 48.40 4,469,240 -0.54(-1.10%)
Mar 03, 2021 48.70 49.44 48.64 48.94 3,184,769 +0.30(+0.62%)
Mar 02, 2021 48.75 49.19 48.63 48.64 3,894,578 -0.08(-0.16%)
Mar 01, 2021 48.67 49.19 48.50 48.72 3,527,405 +0.83(+1.73%)
Feb 26, 2021 48.49 48.94 47.79 47.89 6,661,800 -0.76(-1.56%)
Feb 25, 2021 50.00 50.15 48.64 48.65 5,113,154 -1.20(-2.41%)
Feb 24, 2021 49.34 49.99 49.26 49.85 4,483,743 +0.59(+1.20%)
Feb 23, 2021 49.76 49.93 48.76 49.26 3,592,271 +0.05(+0.10%)
Feb 22, 2021 47.96 49.70 47.96 49.21 4,837,308 +1.13(+2.35%)
Feb 19, 2021 47.61 48.52 47.53 48.08 4,752,900 +0.79(+1.67%)
Feb 18, 2021 46.77 47.68 46.75 47.29 4,195,082 +0.25(+0.53%)
Feb 17, 2021 46.25 47.14 46.13 47.04 3,541,569 +0.69(+1.49%)
Feb 16, 2021 46.55 47.05 46.35 46.35 3,853,024 -0.57(-1.21%)
Feb 12, 2021 46.68 47.36 46.46 46.92 2,322,700 +0.03(+0.06%)
Feb 11, 2021 46.81 47.08 46.46 46.89 2,767,840 +0.20(+0.43%)
Feb 10, 2021 46.45 46.85 46.10 46.69 4,039,902 +0.44(+0.95%)
Feb 09, 2021 46.29 46.58 45.90 46.25 3,708,261 -0.03(-0.06%)
Feb 08, 2021 45.71 46.48 45.56 46.28 4,668,652 +0.83(+1.83%)
Feb 05, 2021 45.87 45.89 44.93 45.45 4,651,400 -0.30(-0.66%)
Feb 04, 2021 46.06 46.64 45.53 45.75 4,893,084 -0.14(-0.31%)
Feb 03, 2021 46.00 46.13 45.53 45.89 3,327,349 -0.42(-0.91%)
Feb 02, 2021 46.26 46.68 46.04 46.31 3,119,927 +0.70(+1.53%)
Feb 01, 2021 45.39 45.90 44.85 45.61 3,161,719 +0.43(+0.95%)
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%)
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.