Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.96 36.56 35.88 36.08 33,470,070 +0.17(+0.47%)
Mar 30, 2020 35.43 35.91 35.17 35.91 29,601,610 +0.62(+1.74%)
Mar 27, 2020 35.37 35.91 35.11 35.30 29,407,716 -2.14(-5.72%)
Mar 26, 2020 36.30 37.46 36.21 37.44 33,050,096 +1.59(+4.43%)
Mar 25, 2020 35.35 36.41 34.99 35.85 43,518,672 +1.22(+3.53%)
Mar 24, 2020 34.44 34.76 34.15 34.63 44,062,052 +2.34(+7.23%)
Mar 23, 2020 32.83 32.90 31.79 32.29 44,648,944 -0.86(-2.58%)
Mar 20, 2020 34.48 34.56 33.05 33.15 66,911,292 +0.28(+0.84%)
Mar 19, 2020 32.54 33.32 31.99 32.87 56,409,884 +0.09(+0.27%)
Mar 18, 2020 32.71 33.93 31.97 32.78 30,802,616 -3.13(-8.71%)
Mar 17, 2020 34.59 35.99 34.01 35.91 44,103,848 +2.37(+7.07%)
Mar 16, 2020 33.93 35.55 33.44 33.54 44,665,956 -4.87(-12.67%)
Mar 13, 2020 38.91 38.95 36.54 38.41 39,483,236 +2.53(+7.06%)
Mar 12, 2020 36.41 36.93 35.00 35.88 61,049,952 -4.16(-10.38%)
Mar 11, 2020 40.78 40.90 39.73 40.03 46,714,204 -1.93(-4.61%)
Mar 10, 2020 41.59 41.97 40.74 41.97 59,444,376 +2.05(+5.14%)
Mar 09, 2020 39.90 40.68 39.48 39.92 56,578,268 -2.99(-6.96%)
Mar 06, 2020 43.01 43.14 42.52 42.90 40,225,932 -0.86(-1.96%)
Mar 05, 2020 44.34 44.50 43.56 43.76 25,907,232 -0.92(-2.06%)
Mar 04, 2020 44.58 44.76 44.34 44.68 27,154,968 +0.69(+1.56%)
Mar 03, 2020 44.24 44.94 43.66 43.99 55,454,236 -0.23(-0.52%)
Mar 02, 2020 43.41 44.25 43.15 44.22 59,161,168 +0.79(+1.83%)
Feb 28, 2020 42.24 43.44 41.97 43.43 77,149,880 -0.03(-0.06%)
Feb 27, 2020 44.04 44.35 43.46 43.46 47,464,100 -1.06(-2.38%)
Feb 26, 2020 44.74 45.13 44.49 44.52 48,658,588 +0.30(+0.69%)
Feb 25, 2020 45.21 45.27 44.20 44.22 37,234,280 -0.33(-0.74%)
Feb 24, 2020 44.36 44.81 44.30 44.55 26,812,288 -1.74(-3.76%)
Feb 21, 2020 46.41 46.53 46.21 46.28 12,816,049 -0.26(-0.56%)
Feb 20, 2020 46.91 46.95 46.38 46.54 16,174,840 -0.74(-1.57%)
Feb 19, 2020 47.26 47.37 47.23 47.28 8,384,486 +0.37(+0.78%)
Feb 18, 2020 46.90 47.08 46.83 46.92 11,018,016 -0.31(-0.66%)
Feb 14, 2020 47.49 47.51 47.08 47.23 9,425,467 +0.02(+0.04%)
Feb 13, 2020 47.33 47.49 47.18 47.21 13,810,319 -0.62(-1.30%)
Feb 12, 2020 47.66 47.92 47.55 47.84 11,141,659 +0.60(+1.26%)
Feb 11, 2020 47.16 47.45 47.12 47.24 16,989,172 +0.61(+1.30%)
Feb 10, 2020 46.40 46.64 46.39 46.63 10,875,624 +0.24(+0.52%)
Feb 07, 2020 46.55 46.57 46.27 46.39 12,763,225 -0.62(-1.33%)
Feb 06, 2020 47.40 47.42 47.01 47.01 14,264,052 -0.02(-0.04%)
Feb 05, 2020 47.52 47.53 46.94 47.03 15,752,882 +0.28(+0.59%)
Feb 04, 2020 46.72 46.97 46.69 46.76 21,099,684 +1.23(+2.70%)
Feb 03, 2020 45.25 45.67 45.23 45.53 15,741,453 +0.42(+0.93%)
Jan 31, 2020 45.29 45.32 44.83 45.11 30,373,154 -0.91(-1.98%)
Jan 30, 2020 45.69 46.05 45.43 46.02 22,248,036 -0.70(-1.51%)
Jan 29, 2020 46.87 46.90 46.60 46.72 14,134,465 +0.12(+0.25%)
Jan 28, 2020 46.31 46.61 46.11 46.60 16,716,666 +0.45(+0.99%)
Jan 27, 2020 45.80 46.41 45.71 46.15 26,786,140 -1.61(-3.38%)
Jan 24, 2020 48.19 48.19 47.52 47.76 20,084,536 -0.37(-0.76%)
Jan 23, 2020 47.87 48.24 47.59 48.13 30,381,112 -0.45(-0.94%)
Jan 22, 2020 48.69 48.74 48.46 48.58 15,203,235 +0.38(+0.80%)
Jan 21, 2020 48.41 48.48 48.17 48.20 12,107,308 -1.20(-2.44%)
Jan 17, 2020 49.29 49.43 49.14 49.40 20,505,344 +0.29(+0.60%)
Jan 16, 2020 49.12 49.19 48.98 49.11 20,173,458 +0.32(+0.66%)
Jan 15, 2020 49.01 49.07 48.72 48.79 38,285,956 -0.38(-0.78%)
Jan 14, 2020 49.15 49.19 48.93 49.17 31,989,522 -0.26(-0.52%)
Jan 13, 2020 49.02 49.44 48.93 49.43 15,653,110 +0.74(+1.52%)
Jan 10, 2020 48.74 48.86 48.63 48.69 12,208,166 +0.26(+0.53%)
Jan 09, 2020 48.54 48.55 48.33 48.43 15,447,544 +0.36(+0.74%)
Jan 08, 2020 47.76 48.36 47.73 48.08 21,610,348 +0.20(+0.41%)
Jan 07, 2020 47.86 47.95 47.74 47.88 6,519,083 +0.00(+0.00%)
Jan 06, 2020 47.64 47.92 47.63 47.88 11,020,363 -0.18(-0.37%)
Jan 03, 2020 48.12 48.35 48.01 48.06 10,685,538 -0.86(-1.77%)
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.