Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.16 50.50 48.01 49.73 67,798,320 -0.28(-0.56%)
Feb 27, 2020 51.89 52.41 49.98 50.01 47,122,828 -3.42(-6.40%)
Feb 26, 2020 53.84 54.48 53.09 53.43 29,239,358 -0.07(-0.13%)
Feb 25, 2020 55.53 55.79 53.26 53.50 38,465,596 -1.82(-3.29%)
Feb 24, 2020 55.19 56.22 54.93 55.32 29,979,964 -2.31(-4.01%)
Feb 21, 2020 58.38 58.45 57.36 57.63 23,199,780 -0.99(-1.70%)
Feb 20, 2020 60.05 60.27 57.83 58.62 29,513,032 -1.49(-2.47%)
Feb 19, 2020 59.47 60.19 59.28 60.11 15,118,868 +0.87(+1.47%)
Feb 18, 2020 59.71 59.74 59.01 59.24 14,243,906 -1.01(-1.68%)
Feb 14, 2020 60.48 60.79 59.85 60.25 14,966,137 -0.15(-0.25%)
Feb 13, 2020 60.00 60.60 59.78 60.41 12,951,117 -0.02(-0.03%)
Feb 12, 2020 60.55 60.99 60.29 60.42 17,361,036 +0.04(+0.07%)
Feb 11, 2020 59.86 60.65 59.63 60.38 20,060,916 +0.91(+1.54%)
Feb 10, 2020 58.72 59.48 58.62 59.47 24,886,122 +0.33(+0.56%)
Feb 07, 2020 59.89 60.28 59.13 59.14 20,245,940 -0.96(-1.59%)
Feb 06, 2020 60.28 60.37 59.81 60.09 19,396,878 +0.07(+0.12%)
Feb 05, 2020 59.44 60.25 58.94 60.02 26,248,102 +1.68(+2.87%)
Feb 04, 2020 58.62 58.88 57.86 58.35 23,516,452 +0.93(+1.61%)
Feb 03, 2020 57.45 57.97 57.31 57.42 18,676,222 +0.44(+0.77%)
Jan 31, 2020 58.65 58.81 56.75 56.98 28,349,224 -2.26(-3.82%)
Jan 30, 2020 58.51 59.27 57.87 59.25 20,769,936 +0.12(+0.21%)
Jan 29, 2020 60.28 60.66 58.98 59.12 20,241,944 -0.87(-1.46%)
Jan 28, 2020 59.27 60.24 58.77 60.00 34,658,332 +1.44(+2.47%)
Jan 27, 2020 59.47 60.09 58.47 58.55 34,499,168 -2.48(-4.06%)
Jan 24, 2020 59.34 61.76 59.24 61.03 95,039,296 +4.59(+8.13%)
Jan 23, 2020 56.03 56.79 55.98 56.44 47,439,500 +0.53(+0.94%)
Jan 22, 2020 54.41 56.02 54.34 55.91 33,051,578 +1.94(+3.60%)
Jan 21, 2020 53.31 54.59 53.29 53.97 31,800,464 +0.85(+1.59%)
Jan 17, 2020 53.46 53.48 52.80 53.12 24,461,758 -0.05(-0.10%)
Jan 16, 2020 52.82 53.34 52.65 53.18 23,965,508 +0.64(+1.22%)
Jan 15, 2020 52.86 53.17 52.37 52.53 20,750,074 -0.44(-0.82%)
Jan 14, 2020 53.02 53.25 52.76 52.97 19,130,158 -0.14(-0.27%)
Jan 13, 2020 52.74 53.28 52.66 53.11 18,459,302 +0.58(+1.10%)
Jan 10, 2020 53.10 53.55 52.47 52.53 17,055,376 -0.32(-0.61%)
Jan 09, 2020 52.63 53.04 52.44 52.86 21,107,060 +0.29(+0.56%)
Jan 08, 2020 52.49 52.87 52.16 52.56 25,954,036 +0.04(+0.07%)
Jan 07, 2020 53.28 53.30 52.49 52.53 24,545,448 -0.89(-1.67%)
Jan 06, 2020 53.11 53.65 52.88 53.42 19,919,996 -0.15(-0.28%)
Jan 03, 2020 53.31 54.10 53.31 53.57 17,163,754 -0.66(-1.22%)
Jan 02, 2020 53.69 54.34 53.68 54.23 20,257,454 +0.88(+1.65%)
Dec 31, 2019 53.14 53.42 52.91 53.35 16,195,870 +0.20(+0.39%)
Dec 30, 2019 53.47 53.52 52.93 53.14 14,305,132 -0.41(-0.77%)
Dec 27, 2019 53.40 53.91 53.39 53.55 15,803,533 +0.23(+0.43%)
Dec 26, 2019 52.95 53.35 52.90 53.32 12,879,985 +0.37(+0.69%)
Dec 24, 2019 52.81 53.02 52.73 52.95 7,082,818 +0.16(+0.30%)
Dec 23, 2019 52.64 53.28 52.62 52.79 26,469,566 +0.25(+0.47%)
Dec 20, 2019 51.98 52.63 51.60 52.54 56,063,436 +0.88(+1.71%)
Dec 19, 2019 50.96 51.69 50.78 51.66 21,165,216 +0.70(+1.38%)
Dec 18, 2019 51.15 51.22 50.75 50.96 31,706,700 -0.12(-0.23%)
Dec 17, 2019 51.70 51.79 50.92 51.07 24,293,128 -0.36(-0.69%)
Dec 16, 2019 51.88 52.20 51.38 51.43 21,463,772 -0.08(-0.16%)
Dec 13, 2019 51.30 52.00 51.14 51.51 25,575,154 +0.21(+0.42%)
Dec 12, 2019 50.58 51.74 50.46 51.30 31,283,236 +0.43(+0.84%)
Dec 11, 2019 50.73 50.96 50.43 50.87 22,495,858 +0.43(+0.85%)
Dec 10, 2019 50.55 50.65 50.31 50.44 18,127,904 +0.05(+0.11%)
Dec 09, 2019 50.40 50.77 50.36 50.39 16,041,949 -0.25(-0.49%)
Dec 06, 2019 50.50 50.80 50.29 50.64 18,486,390 +0.64(+1.28%)
Dec 05, 2019 50.28 50.28 49.70 49.99 19,828,538 +0.06(+0.12%)
Dec 04, 2019 50.50 50.50 49.79 49.93 21,183,522 -0.04(-0.09%)
Dec 03, 2019 50.68 50.68 49.69 49.98 29,843,370 -1.42(-2.76%)
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.