Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.99 56.67 54.46 55.91 1,203,322 -0.09(-0.15%)
Mar 30, 2020 54.40 56.18 51.60 55.99 1,222,469 +3.90(+7.49%)
Mar 27, 2020 50.79 53.78 49.63 52.09 1,648,040 -0.13(-0.24%)
Mar 26, 2020 50.25 52.26 49.26 52.22 1,229,952 +2.39(+4.80%)
Mar 25, 2020 46.47 51.86 45.91 49.83 857,269 +3.06(+6.53%)
Mar 24, 2020 44.14 46.91 43.15 46.77 1,050,402 +4.38(+10.35%)
Mar 23, 2020 42.89 44.61 41.09 42.39 1,164,512 -0.76(-1.76%)
Mar 20, 2020 45.61 45.99 42.61 43.15 1,156,523 -2.21(-4.87%)
Mar 19, 2020 47.47 50.72 45.08 45.35 1,003,604 -2.23(-4.68%)
Mar 18, 2020 48.72 51.74 43.02 47.58 2,318,980 -4.14(-8.01%)
Mar 17, 2020 48.55 52.72 48.55 51.72 2,127,585 +3.92(+8.21%)
Mar 16, 2020 48.55 50.77 46.92 47.80 1,079,686 -4.67(-8.90%)
Mar 13, 2020 50.90 52.74 48.77 52.47 1,059,746 +3.46(+7.05%)
Mar 12, 2020 49.14 51.21 46.71 49.01 1,325,620 -3.03(-5.82%)
Mar 11, 2020 54.20 54.78 51.57 52.04 1,238,116 -3.54(-6.37%)
Mar 10, 2020 51.82 55.58 51.27 55.58 1,318,190 +4.83(+9.52%)
Mar 09, 2020 51.59 52.32 50.03 50.75 810,621 -3.51(-6.47%)
Mar 06, 2020 53.92 54.49 52.35 54.26 716,693 -0.97(-1.76%)
Mar 05, 2020 56.26 56.55 54.55 55.24 607,413 -2.11(-3.68%)
Mar 04, 2020 56.41 57.60 56.03 57.35 656,184 +1.72(+3.09%)
Mar 03, 2020 55.29 56.86 54.48 55.63 881,195 +0.54(+0.99%)
Mar 02, 2020 53.80 55.16 53.74 55.08 1,073,642 +1.46(+2.72%)
Feb 28, 2020 53.94 54.77 51.92 53.62 1,576,368 -1.40(-2.55%)
Feb 27, 2020 57.01 57.60 55.03 55.03 575,139 -2.72(-4.71%)
Feb 26, 2020 58.55 59.51 57.71 57.75 515,006 -0.68(-1.16%)
Feb 25, 2020 58.39 58.85 57.56 58.43 935,018 +0.32(+0.56%)
Feb 24, 2020 59.46 59.65 57.93 58.10 439,930 -2.08(-3.46%)
Feb 21, 2020 60.29 60.95 60.06 60.18 498,919 -0.05(-0.08%)
Feb 20, 2020 58.49 60.41 57.33 60.23 562,414 +1.64(+2.80%)
Feb 19, 2020 58.11 59.88 58.06 58.59 992,380 +0.95(+1.66%)
Feb 18, 2020 57.85 58.10 57.50 57.63 487,772 -0.15(-0.26%)
Feb 14, 2020 57.38 58.00 57.18 57.79 238,408 +0.62(+1.09%)
Feb 13, 2020 56.41 57.37 56.41 57.17 357,251 +0.56(+1.00%)
Feb 12, 2020 56.20 57.12 55.90 56.60 347,219 +0.40(+0.71%)
Feb 11, 2020 55.98 56.75 55.65 56.20 345,999 +0.51(+0.91%)
Feb 10, 2020 55.98 55.98 55.46 55.70 320,110 +0.04(+0.07%)
Feb 07, 2020 55.89 55.94 55.46 55.66 206,355 -0.11(-0.21%)
Feb 06, 2020 55.05 55.92 54.66 55.77 490,710 +0.88(+1.60%)
Feb 05, 2020 56.28 56.33 54.62 54.89 708,023 -1.14(-2.03%)
Feb 04, 2020 55.31 56.20 55.06 56.03 374,261 +1.04(+1.89%)
Feb 03, 2020 54.51 55.29 54.43 54.99 309,939 +0.69(+1.27%)
Jan 31, 2020 55.27 55.36 54.07 54.30 464,771 -0.97(-1.76%)
Jan 30, 2020 54.61 55.33 54.39 55.27 356,737 +0.69(+1.26%)
Jan 29, 2020 54.72 54.86 54.43 54.59 433,151 -0.07(-0.12%)
Jan 28, 2020 54.62 55.16 54.61 54.65 491,559 +0.10(+0.17%)
Jan 27, 2020 54.24 54.79 54.01 54.56 417,438 -0.06(-0.10%)
Jan 24, 2020 54.52 55.24 54.27 54.62 521,650 +0.20(+0.37%)
Jan 23, 2020 54.77 55.42 54.09 54.42 694,000 -0.27(-0.49%)
Jan 22, 2020 54.11 54.91 53.90 54.68 1,063,610 +0.86(+1.60%)
Jan 21, 2020 52.81 53.97 52.63 53.82 745,317 +0.98(+1.86%)
Jan 17, 2020 52.55 52.92 52.16 52.84 601,364 +0.54(+1.04%)
Jan 16, 2020 51.14 52.30 51.14 52.30 992,407 +1.31(+2.57%)
Jan 15, 2020 50.05 51.43 49.94 50.99 554,758 +1.08(+2.16%)
Jan 14, 2020 50.51 50.51 49.68 49.91 399,903 -0.66(-1.30%)
Jan 13, 2020 50.83 51.08 49.86 50.57 577,177 -0.17(-0.34%)
Jan 10, 2020 50.38 50.82 50.13 50.74 349,547 +0.44(+0.87%)
Jan 09, 2020 50.33 50.80 50.16 50.30 202,829 -0.18(-0.36%)
Jan 08, 2020 50.05 50.66 49.69 50.48 259,112 +0.48(+0.95%)
Jan 07, 2020 50.55 50.85 49.64 50.01 377,290 -0.88(-1.73%)
Jan 06, 2020 50.61 51.13 50.39 50.88 390,363 +0.07(+0.13%)
Jan 03, 2020 49.93 51.18 49.86 50.82 474,827 +0.72(+1.43%)
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.