Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.10 49.42 47.62 48.09 1,387,604 -0.72(-1.48%)
Mar 30, 2020 46.25 49.61 46.05 48.81 1,609,737 +2.71(+5.88%)
Mar 27, 2020 45.95 47.60 45.04 46.10 1,570,800 -0.44(-0.95%)
Mar 26, 2020 45.25 47.10 45.00 46.54 1,534,531 +1.79(+4.00%)
Mar 25, 2020 44.10 46.42 43.29 44.75 1,918,047 -0.46(-1.02%)
Mar 24, 2020 45.01 46.43 44.05 45.21 2,013,089 +2.94(+6.96%)
Mar 23, 2020 43.53 44.22 41.27 42.27 2,089,755 +0.14(+0.33%)
Mar 20, 2020 44.14 45.13 40.80 42.13 1,898,400 -1.62(-3.70%)
Mar 19, 2020 45.10 47.18 43.41 43.75 1,701,365 -1.40(-3.10%)
Mar 18, 2020 48.42 50.97 41.99 45.15 2,101,011 -4.48(-9.03%)
Mar 17, 2020 46.67 50.59 46.60 49.63 1,895,192 +4.08(+8.96%)
Mar 16, 2020 43.66 47.47 41.62 45.55 2,277,981 -0.74(-1.60%)
Mar 13, 2020 43.14 46.30 40.20 46.29 1,726,300 +5.63(+13.85%)
Mar 12, 2020 42.66 43.63 40.17 40.66 1,659,213 -5.38(-11.69%)
Mar 11, 2020 48.05 48.14 45.75 46.04 1,438,610 -3.44(-6.95%)
Mar 10, 2020 50.06 50.48 47.64 49.48 1,703,283 +0.59(+1.21%)
Mar 09, 2020 50.61 51.82 48.42 48.89 1,705,006 -4.28(-8.05%)
Mar 06, 2020 53.27 53.69 51.28 53.17 1,636,000 -1.95(-3.54%)
Mar 05, 2020 53.92 55.55 53.89 55.12 1,647,653 +0.06(+0.11%)
Mar 04, 2020 54.34 55.27 53.03 55.06 1,456,467 +1.73(+3.24%)
Mar 03, 2020 54.05 56.27 52.69 53.33 1,769,152 -0.73(-1.35%)
Mar 02, 2020 50.98 54.06 50.47 54.06 3,012,984 +3.37(+6.65%)
Feb 28, 2020 50.07 51.74 48.47 50.69 3,079,700 -1.13(-2.18%)
Feb 27, 2020 55.33 55.94 50.06 51.82 3,759,649 -8.85(-14.59%)
Feb 26, 2020 62.06 62.25 59.61 60.67 1,127,240 -0.13(-0.21%)
Feb 25, 2020 63.75 63.86 59.87 60.80 2,362,513 +1.59(+2.69%)
Feb 24, 2020 59.27 60.75 58.59 59.21 1,131,712 -0.65(-1.09%)
Feb 21, 2020 59.32 60.02 59.20 59.86 509,800 +0.25(+0.42%)
Feb 20, 2020 58.63 59.71 58.20 59.61 705,804 +0.41(+0.69%)
Feb 19, 2020 59.21 59.33 58.44 59.20 603,872 +0.25(+0.42%)
Feb 18, 2020 57.57 59.32 57.44 58.95 941,662 +1.24(+2.15%)
Feb 14, 2020 58.14 58.21 57.06 57.71 783,100 -0.25(-0.43%)
Feb 13, 2020 59.35 59.52 57.89 57.96 866,569 -1.79(-3.00%)
Feb 12, 2020 60.20 60.90 59.74 59.75 736,107 -0.29(-0.48%)
Feb 11, 2020 60.51 60.59 59.76 60.04 525,245 -0.16(-0.27%)
Feb 10, 2020 59.84 60.98 59.74 60.20 493,904 +0.29(+0.48%)
Feb 07, 2020 58.91 60.12 58.60 59.91 737,100 +0.88(+1.49%)
Feb 06, 2020 59.17 59.34 58.62 59.03 727,582 -0.04(-0.07%)
Feb 05, 2020 59.20 59.78 58.86 59.07 796,902 -0.41(-0.69%)
Feb 04, 2020 59.14 59.84 58.89 59.48 701,176 +0.97(+1.66%)
Feb 03, 2020 57.45 59.03 57.34 58.51 793,971 +1.47(+2.58%)
Jan 31, 2020 57.46 57.65 56.68 57.04 611,700 -0.83(-1.43%)
Jan 30, 2020 57.83 58.20 57.13 57.87 648,930 -0.77(-1.31%)
Jan 29, 2020 59.12 59.84 58.53 58.64 548,672 -0.88(-1.48%)
Jan 28, 2020 59.22 59.83 59.11 59.52 603,453 +0.86(+1.47%)
Jan 27, 2020 58.03 59.08 57.78 58.66 816,245 -0.10(-0.17%)
Jan 24, 2020 59.69 59.69 58.56 58.76 637,300 -0.72(-1.21%)
Jan 23, 2020 59.17 59.60 58.46 59.48 1,155,050 +0.00(+0.00%)
Jan 22, 2020 60.23 60.48 59.42 59.48 957,935 -0.35(-0.58%)
Jan 21, 2020 58.77 60.31 58.77 59.83 951,269 +0.81(+1.37%)
Jan 17, 2020 59.86 60.24 58.79 59.02 1,079,900 -0.49(-0.82%)
Jan 16, 2020 58.62 59.94 58.62 59.51 1,263,162 +0.99(+1.69%)
Jan 15, 2020 56.89 59.60 56.68 58.52 2,775,838 +1.61(+2.83%)
Jan 14, 2020 53.34 56.96 52.10 56.91 3,153,412 +6.37(+12.60%)
Jan 13, 2020 49.76 51.32 49.17 50.54 904,369 +0.83(+1.67%)
Jan 10, 2020 49.88 50.16 49.65 49.71 620,400 -0.08(-0.16%)
Jan 09, 2020 49.34 49.84 49.03 49.79 831,774 +0.37(+0.75%)
Jan 08, 2020 49.96 50.04 49.16 49.42 1,111,331 -0.54(-1.08%)
Jan 07, 2020 49.01 50.08 48.83 49.96 1,288,636 +0.68(+1.38%)
Jan 06, 2020 49.59 49.91 49.13 49.28 1,238,378 -0.68(-1.36%)
Jan 03, 2020 50.51 50.56 49.76 49.96 1,032,700 -1.33(-2.59%)
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.
X