Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.76 49.37 48.23 48.79 3,161,708 +0.33(+0.68%)
Mar 30, 2020 47.25 48.61 47.21 48.46 3,071,781 +1.17(+2.47%)
Mar 27, 2020 46.31 48.16 45.85 47.29 2,620,600 -0.47(-0.98%)
Mar 26, 2020 46.57 47.87 46.49 47.76 3,773,116 +1.99(+4.35%)
Mar 25, 2020 45.21 46.75 44.59 45.77 4,277,456 +0.22(+0.48%)
Mar 24, 2020 45.16 45.72 44.42 45.55 4,695,214 +1.68(+3.83%)
Mar 23, 2020 45.91 46.27 43.30 43.87 3,850,095 -2.32(-5.02%)
Mar 20, 2020 47.68 48.33 46.18 46.19 3,677,900 -2.45(-5.04%)
Mar 19, 2020 47.69 50.89 47.11 48.64 5,063,204 +0.83(+1.74%)
Mar 18, 2020 46.19 49.34 46.15 47.81 5,123,428 +0.14(+0.29%)
Mar 17, 2020 44.91 48.48 44.55 47.67 5,499,865 +4.85(+11.33%)
Mar 16, 2020 42.00 45.44 42.00 42.82 4,885,744 -5.65(-11.66%)
Mar 13, 2020 49.27 49.29 46.20 48.47 7,835,400 +1.04(+2.19%)
Mar 12, 2020 47.91 49.69 46.61 47.43 5,914,469 -4.33(-8.37%)
Mar 11, 2020 52.80 52.85 51.20 51.76 5,136,987 -2.37(-4.38%)
Mar 10, 2020 53.21 54.34 51.90 54.13 6,438,160 +1.13(+2.13%)
Mar 09, 2020 53.84 54.82 52.00 53.00 4,589,925 -2.90(-5.19%)
Mar 06, 2020 55.79 56.44 55.17 55.90 3,057,200 -0.64(-1.13%)
Mar 05, 2020 56.64 57.16 56.17 56.54 2,344,276 -0.62(-1.08%)
Mar 04, 2020 55.95 57.21 55.38 57.16 2,918,569 +2.56(+4.69%)
Mar 03, 2020 54.93 55.89 54.11 54.60 4,281,984 -0.16(-0.29%)
Mar 02, 2020 53.63 54.77 53.41 54.76 3,378,997 +2.00(+3.79%)
Feb 28, 2020 52.74 52.86 51.66 52.76 4,115,300 -1.05(-1.95%)
Feb 27, 2020 54.95 55.19 53.78 53.81 1,818,884 -1.20(-2.18%)
Feb 26, 2020 55.40 55.76 54.95 55.01 1,620,909 -0.48(-0.87%)
Feb 25, 2020 56.29 56.42 55.38 55.49 1,480,449 -1.01(-1.79%)
Feb 24, 2020 56.24 56.96 56.21 56.50 1,694,600 -1.95(-3.34%)
Feb 21, 2020 58.40 58.65 58.35 58.45 1,137,200 -0.11(-0.19%)
Feb 20, 2020 58.51 58.63 58.28 58.56 971,215 -0.62(-1.05%)
Feb 19, 2020 59.19 59.38 59.12 59.18 906,516 -0.44(-0.74%)
Feb 18, 2020 59.45 59.73 59.43 59.62 1,274,917 -0.11(-0.18%)
Feb 14, 2020 59.54 59.76 59.42 59.73 1,010,000 +0.28(+0.47%)
Feb 13, 2020 59.09 59.57 59.05 59.45 1,196,767 -0.22(-0.37%)
Feb 12, 2020 59.64 59.77 59.58 59.67 758,222 -0.12(-0.20%)
Feb 11, 2020 59.74 59.91 59.66 59.79 980,187 +0.27(+0.45%)
Feb 10, 2020 59.48 59.67 59.34 59.52 949,887 -0.15(-0.25%)
Feb 07, 2020 59.68 59.80 59.51 59.67 981,300 -0.29(-0.48%)
Feb 06, 2020 59.92 59.96 59.72 59.96 1,412,504 +0.50(+0.84%)
Feb 05, 2020 58.95 59.55 58.89 59.46 1,532,523 +0.99(+1.69%)
Feb 04, 2020 58.80 58.92 58.45 58.47 4,479,289 -0.33(-0.56%)
Feb 03, 2020 58.64 58.95 58.47 58.80 2,479,764 +0.52(+0.89%)
Jan 31, 2020 58.64 58.92 58.12 58.28 1,516,900 -0.05(-0.09%)
Jan 30, 2020 57.74 58.37 57.59 58.33 1,719,095 +1.89(+3.35%)
Jan 29, 2020 56.35 56.86 56.22 56.44 1,409,724 -0.93(-1.62%)
Jan 28, 2020 57.06 57.39 56.97 57.37 1,738,994 +0.61(+1.07%)
Jan 27, 2020 56.35 56.88 56.28 56.76 2,353,391 -0.74(-1.29%)
Jan 24, 2020 57.13 57.55 57.09 57.50 2,236,800 +0.94(+1.66%)
Jan 23, 2020 56.39 56.68 56.19 56.56 1,368,297 -0.13(-0.23%)
Jan 22, 2020 56.68 56.90 56.60 56.69 1,510,469 -0.43(-0.75%)
Jan 21, 2020 56.97 57.13 56.72 57.12 1,633,913 +0.32(+0.56%)
Jan 17, 2020 56.81 56.85 56.56 56.80 1,208,800 +0.31(+0.55%)
Jan 16, 2020 56.52 56.60 56.34 56.49 1,275,555 +0.09(+0.16%)
Jan 15, 2020 56.59 56.63 56.27 56.40 909,786 +0.43(+0.77%)
Jan 14, 2020 55.98 56.14 55.88 55.97 896,356 -0.28(-0.50%)
Jan 13, 2020 55.84 56.27 55.69 56.25 1,200,418 +0.46(+0.82%)
Jan 10, 2020 55.84 56.20 55.78 55.79 1,376,100 -0.22(-0.39%)
Jan 09, 2020 55.78 56.03 55.66 56.01 1,460,114 +0.33(+0.59%)
Jan 08, 2020 55.49 55.86 55.41 55.68 2,799,803 -0.44(-0.78%)
Jan 07, 2020 56.39 56.47 56.01 56.12 1,840,158 -1.04(-1.82%)
Jan 06, 2020 57.06 57.21 56.96 57.16 818,691 -0.10(-0.17%)
Jan 03, 2020 56.99 57.55 56.99 57.26 905,700 -0.12(-0.21%)
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.