Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.10 58.80 56.51 58.01 1,159,703 -0.09(-0.15%)
Mar 30, 2020 56.45 58.29 53.54 58.10 1,178,156 +4.05(+7.49%)
Mar 27, 2020 52.70 55.80 51.50 54.05 1,588,300 -0.13(-0.24%)
Mar 26, 2020 52.14 54.23 51.11 54.18 1,185,368 +2.48(+4.80%)
Mar 25, 2020 48.22 53.81 47.64 51.70 826,194 +3.17(+6.53%)
Mar 24, 2020 45.80 48.67 44.77 48.53 1,012,326 +4.55(+10.35%)
Mar 23, 2020 44.50 46.29 42.64 43.98 1,122,300 -0.79(-1.76%)
Mar 20, 2020 47.33 47.72 44.21 44.77 1,114,600 -2.29(-4.87%)
Mar 19, 2020 49.26 52.63 46.78 47.06 967,225 -2.78(-5.58%)
Mar 18, 2020 51.03 54.20 45.06 49.84 2,213,843 -4.34(-8.01%)
Mar 17, 2020 50.86 55.22 50.86 54.18 2,031,126 +4.11(+8.21%)
Mar 16, 2020 50.86 53.18 49.15 50.07 1,030,736 -4.89(-8.90%)
Mar 13, 2020 53.32 55.24 51.09 54.96 1,011,700 +3.62(+7.05%)
Mar 12, 2020 51.47 53.64 48.93 51.34 1,265,520 -3.17(-5.82%)
Mar 11, 2020 56.77 57.38 54.02 54.51 1,181,983 -3.71(-6.37%)
Mar 10, 2020 54.28 58.22 53.70 58.22 1,258,427 +5.06(+9.52%)
Mar 09, 2020 54.04 54.80 52.41 53.16 773,870 -3.68(-6.47%)
Mar 06, 2020 56.48 57.08 54.84 56.84 684,200 -1.02(-1.76%)
Mar 05, 2020 58.93 59.24 57.14 57.86 579,875 -2.21(-3.68%)
Mar 04, 2020 59.09 60.34 58.69 60.07 626,435 +1.80(+3.09%)
Mar 03, 2020 57.92 59.56 57.07 58.27 841,244 +0.57(+0.99%)
Mar 02, 2020 56.36 57.78 56.29 57.70 1,024,966 +1.53(+2.72%)
Feb 28, 2020 56.50 57.37 54.39 56.17 1,504,900 -1.47(-2.55%)
Feb 27, 2020 59.72 60.34 57.64 57.64 549,064 -2.85(-4.71%)
Feb 26, 2020 61.33 62.34 60.45 60.49 491,657 -0.71(-1.16%)
Feb 25, 2020 61.16 61.64 60.29 61.20 892,627 +0.34(+0.56%)
Feb 24, 2020 62.28 62.49 60.68 60.86 419,985 -2.18(-3.46%)
Feb 21, 2020 63.15 63.84 62.91 63.04 476,300 -0.05(-0.08%)
Feb 20, 2020 61.27 63.28 60.05 63.09 536,916 +1.72(+2.80%)
Feb 19, 2020 60.87 62.72 60.82 61.37 947,388 +1.00(+1.66%)
Feb 18, 2020 60.60 60.86 60.23 60.37 465,658 -0.16(-0.26%)
Feb 14, 2020 60.10 60.76 59.90 60.53 227,600 +0.65(+1.09%)
Feb 13, 2020 59.09 60.09 59.09 59.88 341,055 +0.59(+1.00%)
Feb 12, 2020 58.87 59.83 58.55 59.29 331,477 +0.42(+0.71%)
Feb 11, 2020 58.64 59.44 58.29 58.87 330,313 +0.53(+0.91%)
Feb 10, 2020 58.64 58.64 58.09 58.34 305,597 +0.04(+0.07%)
Feb 07, 2020 58.54 58.60 58.09 58.30 197,000 -0.12(-0.21%)
Feb 06, 2020 57.66 58.58 57.26 58.42 468,463 +0.92(+1.60%)
Feb 05, 2020 58.95 59.01 57.21 57.50 675,923 -1.19(-2.03%)
Feb 04, 2020 57.94 58.87 57.68 58.69 357,293 +1.09(+1.89%)
Feb 03, 2020 57.10 57.92 57.01 57.60 295,888 +0.72(+1.27%)
Jan 31, 2020 57.90 57.99 56.64 56.88 443,700 -1.02(-1.76%)
Jan 30, 2020 57.20 57.96 56.97 57.90 340,564 +0.72(+1.26%)
Jan 29, 2020 57.32 57.47 57.02 57.18 413,513 -0.07(-0.12%)
Jan 28, 2020 57.21 57.78 57.20 57.25 469,273 +0.10(+0.17%)
Jan 27, 2020 56.82 57.39 56.57 57.15 398,513 -0.06(-0.10%)
Jan 24, 2020 57.11 57.86 56.85 57.21 498,000 +0.21(+0.37%)
Jan 23, 2020 57.37 58.05 56.66 57.00 662,536 -0.28(-0.49%)
Jan 22, 2020 56.68 57.52 56.46 57.28 1,015,389 +0.90(+1.60%)
Jan 21, 2020 55.32 56.53 55.12 56.38 711,527 +1.03(+1.86%)
Jan 17, 2020 55.05 55.43 54.64 55.35 574,100 +0.57(+1.04%)
Jan 16, 2020 53.57 54.78 53.57 54.78 947,414 +1.37(+2.57%)
Jan 15, 2020 52.43 53.87 52.31 53.41 529,607 +1.13(+2.16%)
Jan 14, 2020 52.91 52.91 52.04 52.28 381,773 -0.69(-1.30%)
Jan 13, 2020 53.24 53.51 52.22 52.97 551,010 -0.18(-0.34%)
Jan 10, 2020 52.77 53.23 52.51 53.15 333,700 +0.46(+0.87%)
Jan 09, 2020 52.72 53.21 52.54 52.69 193,634 -0.19(-0.36%)
Jan 08, 2020 52.43 53.07 52.05 52.88 247,365 +0.50(+0.95%)
Jan 07, 2020 52.95 53.27 52.00 52.38 360,185 -0.92(-1.73%)
Jan 06, 2020 53.01 53.56 52.78 53.30 372,665 +0.07(+0.13%)
Jan 03, 2020 52.30 53.61 52.23 53.23 453,300 +0.75(+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.