Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.20 54.23 53.42 53.73 4,142,900 -0.49(-0.90%)
Apr 29, 2021 54.11 54.87 53.50 54.22 3,253,373 +0.70(+1.31%)
Apr 28, 2021 53.86 54.00 53.50 53.52 2,247,393 -0.01(-0.02%)
Apr 27, 2021 53.40 53.57 53.18 53.53 2,466,752 +0.16(+0.30%)
Apr 26, 2021 53.50 54.05 53.27 53.37 3,473,467 +0.00(+0.00%)
Apr 23, 2021 53.04 53.57 52.80 53.37 2,803,400 +0.43(+0.81%)
Apr 22, 2021 53.14 53.36 52.84 52.94 3,874,575 -0.56(-1.05%)
Apr 21, 2021 52.73 53.55 52.60 53.50 3,037,712 +0.91(+1.73%)
Apr 20, 2021 53.35 53.38 52.23 52.59 2,512,678 -0.97(-1.81%)
Apr 19, 2021 53.49 53.71 53.29 53.56 3,330,082 +0.11(+0.21%)
Apr 16, 2021 53.28 53.59 53.13 53.45 2,763,400 +0.62(+1.17%)
Apr 15, 2021 52.89 52.93 52.49 52.83 2,164,471 -0.04(-0.08%)
Apr 14, 2021 52.22 52.90 52.14 52.87 2,255,820 +0.58(+1.11%)
Apr 13, 2021 52.07 52.53 51.92 52.29 3,074,617 -0.15(-0.29%)
Apr 12, 2021 52.01 52.57 51.75 52.44 2,731,162 +0.80(+1.55%)
Apr 09, 2021 51.90 52.05 51.35 51.64 3,644,700 +0.15(+0.29%)
Apr 08, 2021 51.33 51.62 51.15 51.49 2,787,936 -0.23(-0.44%)
Apr 07, 2021 51.64 51.94 51.42 51.72 1,893,093 +0.11(+0.21%)
Apr 06, 2021 51.49 51.88 51.31 51.61 1,975,541 +0.16(+0.31%)
Apr 05, 2021 51.79 52.02 51.26 51.45 2,619,959 +0.03(+0.06%)
Apr 01, 2021 50.96 51.47 50.88 51.42 2,180,700 +0.24(+0.47%)
Mar 31, 2021 51.53 51.80 51.00 51.18 3,652,196 -0.65(-1.25%)
Mar 30, 2021 51.58 52.08 51.30 51.83 2,687,164 +0.49(+0.95%)
Mar 29, 2021 50.84 51.71 50.80 51.34 2,386,798 -0.22(-0.43%)
Mar 26, 2021 51.35 51.61 50.93 51.56 2,726,800 +0.42(+0.82%)
Mar 25, 2021 50.04 51.20 49.60 51.14 2,682,001 +1.24(+2.48%)
Mar 24, 2021 49.82 50.67 49.73 49.90 3,512,138 +0.40(+0.81%)
Mar 23, 2021 50.21 50.46 49.34 49.50 3,661,553 -1.05(-2.08%)
Mar 22, 2021 50.80 50.99 50.41 50.55 3,829,147 -0.61(-1.19%)
Mar 19, 2021 51.35 51.44 50.70 51.16 11,172,300 -0.61(-1.18%)
Mar 18, 2021 52.08 52.78 51.59 51.77 4,201,541 +0.10(+0.19%)
Mar 17, 2021 51.44 51.76 51.01 51.67 3,373,639 +0.57(+1.12%)
Mar 16, 2021 51.70 51.82 50.72 51.10 3,025,808 -1.04(-1.99%)
Mar 15, 2021 51.84 52.23 51.35 52.14 2,790,127 +0.30(+0.58%)
Mar 12, 2021 51.55 51.93 51.15 51.84 5,478,400 +0.83(+1.63%)
Mar 11, 2021 50.34 51.25 50.20 51.01 3,046,572 +0.20(+0.39%)
Mar 10, 2021 50.27 51.00 50.12 50.81 3,172,369 +0.61(+1.22%)
Mar 09, 2021 50.42 51.19 49.84 50.20 3,333,675 -0.58(-1.14%)
Mar 08, 2021 50.16 51.82 50.13 50.78 4,898,807 +0.83(+1.66%)
Mar 05, 2021 48.98 50.10 48.62 49.95 4,230,500 +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%)
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.