Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 55.77 56.57 55.47 56.46 2,273,899 +0.96(+1.73%)
May 13, 2021 54.19 55.79 54.11 55.50 2,979,611 +1.05(+1.93%)
May 12, 2021 55.53 55.67 54.40 54.45 3,251,707 -0.77(-1.39%)
May 11, 2021 56.16 56.34 55.08 55.22 3,020,975 -1.31(-2.32%)
May 10, 2021 56.37 57.35 56.03 56.53 3,480,862 +0.42(+0.75%)
May 07, 2021 55.44 56.17 55.30 56.11 2,597,243 -0.07(-0.12%)
May 06, 2021 55.73 56.20 55.19 56.18 3,791,558 +0.80(+1.44%)
May 05, 2021 55.06 55.43 54.36 55.38 3,682,017 +0.49(+0.89%)
May 04, 2021 54.44 54.97 54.02 54.89 2,948,360 +0.37(+0.68%)
May 03, 2021 54.29 54.92 53.84 54.52 3,071,000 +0.79(+1.47%)
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%)
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%)
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%)
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.