Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.80 37.96 36.23 36.81 10,591,886 -0.42(-1.13%)
Mar 30, 2020 35.69 37.48 35.50 37.23 7,186,313 +1.73(+4.87%)
Mar 27, 2020 35.00 36.87 34.68 35.50 6,617,400 -1.09(-2.98%)
Mar 26, 2020 34.57 36.99 34.26 36.59 6,956,192 +2.04(+5.90%)
Mar 25, 2020 34.03 36.31 33.20 34.55 9,018,532 +0.04(+0.12%)
Mar 24, 2020 31.46 34.57 31.36 34.51 11,154,266 +4.53(+15.11%)
Mar 23, 2020 31.45 31.94 29.28 29.98 9,695,793 -1.02(-3.29%)
Mar 20, 2020 32.67 33.48 30.82 31.00 8,645,000 -1.41(-4.35%)
Mar 19, 2020 32.98 34.34 30.51 32.41 7,480,928 -0.63(-1.91%)
Mar 18, 2020 33.85 34.73 30.92 33.04 9,679,947 -2.96(-8.22%)
Mar 17, 2020 31.28 36.25 29.42 36.00 13,613,656 +5.49(+17.99%)
Mar 16, 2020 33.17 35.59 29.78 30.51 8,626,644 -5.85(-16.09%)
Mar 13, 2020 36.15 38.00 34.10 36.36 11,414,499 +1.09(+3.09%)
Mar 12, 2020 37.50 38.23 34.42 35.27 13,262,256 -4.54(-11.40%)
Mar 11, 2020 42.08 42.08 39.37 39.81 9,143,120 -3.31(-7.68%)
Mar 10, 2020 42.68 43.68 40.88 43.12 13,291,564 +1.21(+2.89%)
Mar 09, 2020 42.99 44.61 41.13 41.91 12,447,500 -3.26(-7.22%)
Mar 06, 2020 44.01 45.37 43.56 45.17 9,421,600 -0.96(-2.08%)
Mar 05, 2020 45.75 46.39 45.29 46.13 8,488,871 -0.69(-1.47%)
Mar 04, 2020 44.61 46.87 44.51 46.82 8,139,821 +2.63(+5.95%)
Mar 03, 2020 45.08 46.58 44.04 44.19 11,652,022 -1.24(-2.73%)
Mar 02, 2020 43.19 45.44 42.90 45.43 9,651,197 +2.32(+5.38%)
Feb 28, 2020 44.20 44.36 42.32 43.11 14,879,000 -2.03(-4.50%)
Feb 27, 2020 47.11 47.14 45.12 45.14 8,275,242 -1.91(-4.06%)
Feb 26, 2020 48.19 48.30 47.03 47.05 6,901,209 -0.58(-1.22%)
Feb 25, 2020 48.77 48.88 47.51 47.63 7,608,778 -1.19(-2.44%)
Feb 24, 2020 50.08 50.47 48.80 48.82 5,984,660 -0.90(-1.81%)
Feb 21, 2020 49.84 50.04 49.65 49.72 7,352,300 -0.13(-0.26%)
Feb 20, 2020 49.48 49.93 49.42 49.85 3,745,313 +0.25(+0.50%)
Feb 19, 2020 49.83 50.04 49.40 49.60 4,022,311 -0.78(-1.55%)
Feb 18, 2020 49.92 50.54 49.65 50.38 5,163,076 +0.62(+1.25%)
Feb 14, 2020 49.60 49.78 49.33 49.76 3,643,000 +0.19(+0.38%)
Feb 13, 2020 49.45 49.70 49.20 49.57 5,165,541 +0.31(+0.63%)
Feb 12, 2020 49.44 49.62 49.01 49.26 5,279,708 -0.08(-0.16%)
Feb 11, 2020 48.31 49.47 48.31 49.34 6,185,645 +1.03(+2.13%)
Feb 10, 2020 48.29 48.36 48.06 48.31 4,227,442 +0.12(+0.25%)
Feb 07, 2020 48.37 48.58 48.15 48.19 4,831,400 -0.07(-0.15%)
Feb 06, 2020 48.35 48.57 48.20 48.26 4,162,485 -0.07(-0.14%)
Feb 05, 2020 48.01 48.44 47.82 48.33 5,062,968 +0.24(+0.50%)
Feb 04, 2020 48.11 48.51 47.89 48.09 6,091,387 -0.11(-0.23%)
Feb 03, 2020 47.68 48.30 47.60 48.20 6,122,900 +0.61(+1.28%)
Jan 31, 2020 48.00 48.16 47.25 47.59 6,880,600 -0.47(-0.98%)
Jan 30, 2020 47.62 48.15 47.40 48.06 5,240,488 +0.25(+0.52%)
Jan 29, 2020 47.66 48.28 47.58 47.81 6,525,115 +0.08(+0.17%)
Jan 28, 2020 47.26 47.91 47.23 47.73 5,118,538 +0.46(+0.97%)
Jan 27, 2020 47.76 48.17 47.19 47.27 5,451,092 -0.46(-0.96%)
Jan 24, 2020 47.85 48.17 47.55 47.73 4,801,200 -0.22(-0.46%)
Jan 23, 2020 47.67 48.00 47.44 47.95 6,075,951 +0.29(+0.61%)
Jan 22, 2020 47.57 47.91 47.50 47.66 8,751,245 +0.08(+0.17%)
Jan 21, 2020 47.44 47.61 47.23 47.58 5,097,360 +0.19(+0.40%)
Jan 17, 2020 46.96 47.47 46.73 47.39 7,566,200 +0.65(+1.39%)
Jan 16, 2020 46.65 47.03 46.55 46.74 5,763,883 +0.19(+0.41%)
Jan 15, 2020 46.05 46.91 46.01 46.55 5,877,284 +0.74(+1.62%)
Jan 14, 2020 46.09 46.10 45.57 45.81 6,279,667 -0.38(-0.82%)
Jan 13, 2020 46.23 46.58 46.12 46.19 6,653,880 -0.07(-0.15%)
Jan 10, 2020 46.30 46.43 46.12 46.26 5,738,500 +0.11(+0.24%)
Jan 09, 2020 45.92 46.19 45.58 46.15 5,320,854 +0.14(+0.30%)
Jan 08, 2020 45.68 46.18 45.63 46.01 6,139,504 +0.33(+0.72%)
Jan 07, 2020 45.53 45.69 45.12 45.68 6,777,252 +0.05(+0.10%)
Jan 06, 2020 45.54 45.76 45.39 45.63 5,551,464 +0.06(+0.14%)
Jan 03, 2020 45.33 45.77 45.32 45.57 5,385,500 +0.14(+0.31%)
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.