Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.