Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.58 48.02 46.09 46.50 6,576,554 -1.17(-2.46%)
Mar 30, 2020 46.29 47.72 46.25 47.67 8,426,469 +2.01(+4.40%)
Mar 27, 2020 43.17 46.26 43.09 45.66 7,560,257 +1.60(+3.64%)
Mar 26, 2020 42.13 44.50 41.75 44.06 6,355,154 +2.07(+4.93%)
Mar 25, 2020 42.40 43.36 41.37 41.99 6,831,242 -0.51(-1.20%)
Mar 24, 2020 43.21 44.22 41.51 42.50 8,338,622 +0.84(+2.01%)
Mar 23, 2020 46.12 47.02 41.31 41.66 9,587,104 -5.37(-11.41%)
Mar 20, 2020 46.70 47.83 45.14 47.03 12,491,185 -0.27(-0.58%)
Mar 19, 2020 51.28 51.75 46.87 47.30 8,276,730 -3.59(-7.05%)
Mar 18, 2020 50.80 52.84 47.64 50.89 12,676,273 -1.69(-3.22%)
Mar 17, 2020 47.55 52.87 46.64 52.58 19,607,030 +5.54(+11.78%)
Mar 16, 2020 43.53 49.22 42.96 47.04 14,820,622 -0.09(-0.19%)
Mar 13, 2020 46.66 47.37 44.08 47.13 11,034,671 +3.07(+6.96%)
Mar 12, 2020 43.38 44.83 41.88 44.06 10,376,162 -2.53(-5.43%)
Mar 11, 2020 46.58 47.01 45.25 46.59 9,866,440 -1.08(-2.26%)
Mar 10, 2020 48.18 49.07 45.71 47.66 8,996,516 -0.04(-0.09%)
Mar 09, 2020 45.53 48.48 45.50 47.71 9,310,379 -0.56(-1.15%)
Mar 06, 2020 46.35 48.48 46.21 48.26 6,956,317 +0.41(+0.87%)
Mar 05, 2020 47.09 47.99 46.87 47.85 6,134,455 +0.11(+0.24%)
Mar 04, 2020 46.46 47.74 46.09 47.74 4,877,522 +2.22(+4.88%)
Mar 03, 2020 45.29 46.76 44.99 45.51 8,026,483 +0.21(+0.47%)
Mar 02, 2020 43.36 45.30 43.06 45.30 8,628,382 +2.12(+4.92%)
Feb 28, 2020 43.06 43.19 41.06 43.18 11,476,788 -1.00(-2.27%)
Feb 27, 2020 45.66 46.05 44.18 44.18 5,784,642 -1.76(-3.84%)
Feb 26, 2020 46.49 47.23 45.95 45.95 3,820,533 -0.34(-0.74%)
Feb 25, 2020 47.30 47.55 46.25 46.29 4,479,630 -1.05(-2.22%)
Feb 24, 2020 46.99 47.52 46.70 47.34 4,720,345 -0.18(-0.37%)
Feb 21, 2020 47.61 48.63 47.48 47.52 5,686,023 -0.19(-0.39%)
Feb 20, 2020 46.88 47.73 46.71 47.70 5,481,699 +0.78(+1.67%)
Feb 19, 2020 47.20 47.21 46.55 46.92 5,155,511 -0.26(-0.56%)
Feb 18, 2020 46.26 47.39 46.26 47.18 3,610,392 +0.20(+0.43%)
Feb 14, 2020 46.85 47.38 46.75 46.98 2,866,275 +0.28(+0.60%)
Feb 13, 2020 46.62 46.73 46.28 46.70 2,730,169 +0.05(+0.11%)
Feb 12, 2020 46.48 46.75 46.30 46.64 3,602,038 +0.15(+0.32%)
Feb 11, 2020 46.18 46.59 46.05 46.49 3,100,116 +0.35(+0.76%)
Feb 10, 2020 45.73 46.24 45.68 46.14 2,437,422 +0.41(+0.89%)
Feb 07, 2020 45.62 45.79 45.36 45.73 2,803,747 +0.17(+0.37%)
Feb 06, 2020 46.11 46.26 45.44 45.57 4,546,974 -0.75(-1.62%)
Feb 05, 2020 46.37 46.65 45.88 46.32 5,636,976 +0.01(+0.02%)
Feb 04, 2020 47.01 47.28 46.31 46.31 4,414,145 -0.39(-0.83%)
Feb 03, 2020 46.36 46.74 46.21 46.70 4,955,771 +0.68(+1.47%)
Jan 31, 2020 47.24 47.37 45.90 46.02 5,328,902 -1.33(-2.81%)
Jan 30, 2020 46.75 47.43 46.70 47.35 3,180,254 +0.64(+1.38%)
Jan 29, 2020 46.72 47.13 46.55 46.70 3,041,248 -0.01(-0.02%)
Jan 28, 2020 46.82 47.17 46.67 46.71 2,897,884 -0.19(-0.39%)
Jan 27, 2020 47.00 47.35 46.85 46.90 2,890,373 -0.43(-0.91%)
Jan 24, 2020 47.91 47.91 47.12 47.33 2,898,616 -0.47(-0.98%)
Jan 23, 2020 47.44 47.95 47.41 47.80 3,297,135 +0.23(+0.48%)
Jan 22, 2020 47.85 48.09 47.55 47.57 3,378,078 -0.32(-0.66%)
Jan 21, 2020 47.37 47.96 47.33 47.89 5,962,300 +0.43(+0.91%)
Jan 17, 2020 47.51 47.54 47.23 47.45 3,667,102 +0.11(+0.24%)
Jan 16, 2020 47.17 47.53 47.01 47.34 4,987,764 +0.31(+0.66%)
Jan 15, 2020 46.67 47.20 46.64 47.03 3,646,218 +0.33(+0.70%)
Jan 14, 2020 46.79 46.98 46.49 46.70 3,803,547 -0.05(-0.11%)
Jan 13, 2020 46.15 46.76 46.09 46.76 4,165,043 +0.71(+1.55%)
Jan 10, 2020 46.25 46.28 45.98 46.04 2,580,986 -0.11(-0.25%)
Jan 09, 2020 46.05 46.40 45.80 46.16 4,359,896 -0.10(-0.21%)
Jan 08, 2020 45.83 46.32 45.64 46.25 4,745,850 +0.65(+1.44%)
Jan 07, 2020 45.66 45.83 45.35 45.60 4,895,724 -0.31(-0.68%)
Jan 06, 2020 45.47 46.04 45.38 45.91 4,449,466 +0.57(+1.25%)
Jan 03, 2020 45.60 45.85 45.24 45.35 5,404,877 -0.17(-0.36%)
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.