Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.64 47.70 44.73 45.04 16,957,534 -1.89(-4.03%)
Mar 30, 2020 46.97 48.07 46.22 46.93 22,116,646 +0.49(+1.06%)
Mar 27, 2020 45.75 48.09 45.26 46.44 21,487,580 -0.61(-1.29%)
Mar 26, 2020 43.22 47.29 43.05 47.04 24,055,346 +4.23(+9.88%)
Mar 25, 2020 43.89 45.42 42.38 42.81 27,495,428 -1.77(-3.97%)
Mar 24, 2020 42.25 44.74 42.22 44.58 20,731,432 +3.40(+8.26%)
Mar 23, 2020 41.94 43.33 40.89 41.18 24,742,224 -1.36(-3.20%)
Mar 20, 2020 41.96 43.52 41.48 42.54 28,264,570 +0.54(+1.29%)
Mar 19, 2020 43.31 44.71 41.82 42.00 21,630,550 -2.05(-4.65%)
Mar 18, 2020 40.70 44.55 39.66 44.05 31,710,932 +0.38(+0.87%)
Mar 17, 2020 40.65 44.46 38.82 43.67 27,456,278 +3.86(+9.69%)
Mar 16, 2020 39.62 44.33 38.45 39.81 29,500,970 -4.86(-10.87%)
Mar 13, 2020 41.43 44.72 40.47 44.67 30,408,790 +7.58(+20.43%)
Mar 12, 2020 39.02 40.45 37.01 37.09 25,881,076 -4.59(-11.00%)
Mar 11, 2020 43.62 44.25 41.26 41.68 25,903,532 -3.60(-7.95%)
Mar 10, 2020 44.22 45.58 43.02 45.27 29,044,126 +2.40(+5.59%)
Mar 09, 2020 41.89 44.33 41.62 42.88 27,843,228 -1.27(-2.87%)
Mar 06, 2020 43.40 45.01 43.30 44.15 26,376,266 -0.59(-1.31%)
Mar 05, 2020 45.88 46.30 44.49 44.73 16,998,392 -2.37(-5.03%)
Mar 04, 2020 46.46 47.14 45.51 47.10 15,894,085 +1.58(+3.46%)
Mar 03, 2020 47.18 48.31 44.97 45.53 23,424,570 -1.91(-4.03%)
Mar 02, 2020 46.35 47.44 45.36 47.44 18,593,830 +1.34(+2.91%)
Feb 28, 2020 45.89 46.49 44.64 46.09 26,210,700 -1.23(-2.60%)
Feb 27, 2020 47.42 49.82 47.31 47.32 17,339,656 -1.18(-2.44%)
Feb 26, 2020 47.82 49.52 47.75 48.51 17,611,610 +1.02(+2.14%)
Feb 25, 2020 49.46 49.60 47.34 47.49 13,093,774 -1.57(-3.21%)
Feb 24, 2020 49.49 49.89 48.94 49.07 11,794,968 -1.89(-3.71%)
Feb 21, 2020 51.33 51.57 50.74 50.96 9,741,534 -0.77(-1.50%)
Feb 20, 2020 51.63 52.06 51.14 51.73 6,561,130 +0.07(+0.13%)
Feb 19, 2020 51.81 51.97 51.62 51.67 7,317,197 -0.01(-0.02%)
Feb 18, 2020 51.65 51.97 51.35 51.68 7,710,358 -0.02(-0.04%)
Feb 14, 2020 51.61 52.04 51.48 51.70 8,044,228 +0.15(+0.29%)
Feb 13, 2020 51.55 51.85 51.27 51.55 9,099,374 -0.39(-0.75%)
Feb 12, 2020 51.77 52.09 51.49 51.94 8,091,734 +0.54(+1.05%)
Feb 11, 2020 51.42 51.76 51.36 51.40 9,084,271 +0.15(+0.29%)
Feb 10, 2020 51.00 51.32 50.74 51.25 7,723,788 +0.25(+0.49%)
Feb 07, 2020 50.58 51.23 50.50 51.00 8,438,993 +0.01(+0.02%)
Feb 06, 2020 51.26 51.58 50.99 50.99 9,472,498 -0.03(-0.05%)
Feb 05, 2020 50.95 51.29 50.87 51.01 10,314,883 +0.65(+1.30%)
Feb 04, 2020 50.09 50.85 50.09 50.36 10,483,256 +0.89(+1.79%)
Feb 03, 2020 49.14 49.78 49.10 49.48 9,541,831 +0.60(+1.22%)
Jan 31, 2020 49.71 49.85 48.73 48.88 9,533,475 -0.80(-1.61%)
Jan 30, 2020 49.23 49.70 48.72 49.68 7,699,062 +0.10(+0.21%)
Jan 29, 2020 50.12 50.27 49.56 49.58 6,794,881 -0.24(-0.49%)
Jan 28, 2020 49.26 50.03 49.07 49.82 9,249,779 +0.72(+1.46%)
Jan 27, 2020 49.56 49.87 49.05 49.10 8,830,804 -1.29(-2.55%)
Jan 24, 2020 51.31 51.44 50.21 50.39 6,895,237 -0.85(-1.66%)
Jan 23, 2020 50.71 51.26 50.59 51.24 7,063,887 +0.24(+0.48%)
Jan 22, 2020 51.64 51.86 50.88 51.00 6,845,110 -0.47(-0.91%)
Jan 21, 2020 51.24 51.59 51.18 51.46 9,413,652 +0.08(+0.16%)
Jan 17, 2020 51.84 51.90 51.12 51.38 11,982,004 -0.28(-0.54%)
Jan 16, 2020 51.24 51.68 51.19 51.66 10,585,944 +0.62(+1.22%)
Jan 15, 2020 51.15 51.42 50.96 51.03 9,754,640 -0.11(-0.22%)
Jan 14, 2020 50.81 51.42 50.79 51.15 13,549,306 +0.28(+0.55%)
Jan 13, 2020 50.75 51.06 50.66 50.87 11,651,853 +0.12(+0.24%)
Jan 10, 2020 50.84 50.93 50.53 50.74 10,445,544 +0.07(+0.13%)
Jan 09, 2020 50.56 51.07 50.35 50.68 11,450,235 +0.23(+0.46%)
Jan 08, 2020 50.27 50.88 50.05 50.45 12,722,535 +0.20(+0.39%)
Jan 07, 2020 50.00 50.41 49.74 50.25 12,965,492 +0.11(+0.22%)
Jan 06, 2020 49.51 50.29 49.50 50.14 11,836,771 +0.26(+0.52%)
Jan 03, 2020 49.17 50.15 49.13 49.88 11,884,553 -0.18(-0.35%)
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.