Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.66 123.92 103.27 104.50 24,699,200 +7.45(+7.68%)
Feb 27, 2020 86.46 97.42 82.51 97.05 26,569,974 +23.98(+32.82%)
Feb 26, 2020 71.70 78.94 66.69 73.07 24,798,408 -3.36(-4.40%)
Feb 25, 2020 60.05 80.00 59.12 76.43 33,014,045 +12.29(+19.16%)
Feb 24, 2020 60.91 64.62 55.95 64.14 27,950,840 +17.34(+37.05%)
Feb 21, 2020 44.32 49.30 43.60 46.80 22,996,900 +5.07(+12.15%)
Feb 20, 2020 39.53 44.36 38.92 41.73 19,841,987 +2.48(+6.32%)
Feb 19, 2020 39.01 39.75 38.45 39.25 7,506,887 -1.10(-2.73%)
Feb 18, 2020 40.28 41.86 39.32 40.35 12,116,315 +1.21(+3.09%)
Feb 14, 2020 39.36 40.73 38.88 39.14 10,975,400 -0.86(-2.15%)
Feb 13, 2020 41.18 41.55 39.15 40.00 11,594,089 +1.44(+3.73%)
Feb 12, 2020 41.12 41.56 38.33 38.56 10,375,600 -3.58(-8.50%)
Feb 11, 2020 41.20 42.90 40.71 42.14 9,772,888 -0.64(-1.50%)
Feb 10, 2020 44.89 44.89 42.17 42.78 6,982,664 -0.87(-1.99%)
Feb 07, 2020 44.50 45.82 42.83 43.65 13,154,000 +1.55(+3.68%)
Feb 06, 2020 42.39 44.25 42.01 42.10 8,955,696 -1.26(-2.91%)
Feb 05, 2020 43.80 46.50 43.30 43.36 10,886,360 -3.78(-8.02%)
Feb 04, 2020 47.85 48.44 45.71 47.14 10,881,787 -5.60(-10.62%)
Feb 03, 2020 53.68 55.16 49.91 52.74 11,195,099 -3.84(-6.79%)
Jan 31, 2020 48.70 59.42 48.30 56.58 24,038,800 +10.01(+21.49%)
Jan 30, 2020 51.71 53.76 46.45 46.57 16,488,892 -1.23(-2.57%)
Jan 29, 2020 46.16 49.50 45.38 47.80 10,297,386 -0.20(-0.42%)
Jan 28, 2020 51.47 52.16 47.36 48.00 12,108,210 -5.90(-10.95%)
Jan 27, 2020 52.35 53.90 50.16 53.90 19,235,283 +9.15(+20.45%)
Jan 24, 2020 39.08 46.38 38.83 44.75 23,506,700 +4.55(+11.32%)
Jan 23, 2020 41.78 43.16 40.06 40.20 8,573,559 -0.20(-0.50%)
Jan 22, 2020 38.63 40.58 38.59 40.40 7,431,937 +0.36(+0.90%)
Jan 21, 2020 40.44 40.52 38.36 40.04 8,938,109 +0.68(+1.73%)
Jan 17, 2020 39.15 40.89 39.04 39.36 6,793,300 +0.06(+0.15%)
Jan 16, 2020 40.16 40.35 39.10 39.30 4,942,562 -1.94(-4.70%)
Jan 15, 2020 41.41 41.80 40.63 41.24 5,582,554 -0.28(-0.67%)
Jan 14, 2020 42.18 42.90 40.68 41.52 8,741,352 -0.64(-1.52%)
Jan 13, 2020 43.50 44.21 42.00 42.16 4,882,546 -2.34(-5.26%)
Jan 10, 2020 44.68 45.41 43.51 44.50 8,742,400 -0.41(-0.91%)
Jan 09, 2020 45.96 47.09 44.90 44.91 7,896,902 -3.34(-6.92%)
Jan 08, 2020 49.64 50.17 45.80 48.25 11,895,415 -2.05(-4.08%)
Jan 07, 2020 51.29 52.46 49.29 50.30 6,697,619 -0.45(-0.89%)
Jan 06, 2020 54.98 55.25 50.75 50.75 6,497,346 -1.13(-2.18%)
Jan 03, 2020 54.75 54.97 50.09 51.88 11,535,800 +4.55(+9.61%)
Jan 02, 2020 48.71 50.76 47.25 47.33 6,288,989 -3.99(-7.77%)
Dec 31, 2019 56.99 57.73 50.92 51.32 6,434,200 -4.53(-8.11%)
Dec 30, 2019 52.97 57.08 52.87 55.85 7,492,755 +3.68(+7.05%)
Dec 27, 2019 49.77 53.21 49.74 52.17 4,706,500 +2.13(+4.26%)
Dec 26, 2019 49.58 50.33 49.43 50.04 2,037,259 -0.26(-0.52%)
Dec 24, 2019 50.87 51.44 50.04 50.30 1,585,500 -0.83(-1.62%)
Dec 23, 2019 50.57 51.49 50.41 51.13 2,019,956 +0.52(+1.03%)
Dec 20, 2019 49.56 51.10 49.24 50.61 5,038,900 +0.75(+1.50%)
Dec 19, 2019 51.79 52.33 49.81 49.86 4,689,078 -1.90(-3.67%)
Dec 18, 2019 50.26 52.35 50.05 51.76 3,888,942 +0.60(+1.17%)
Dec 17, 2019 50.99 52.65 50.64 51.16 3,981,411 -0.98(-1.88%)
Dec 16, 2019 51.54 52.16 50.12 52.14 6,013,376 -2.62(-4.78%)
Dec 13, 2019 60.70 62.10 54.52 54.76 9,559,400 -5.23(-8.72%)
Dec 12, 2019 66.81 67.63 59.51 59.99 8,180,986 -7.33(-10.89%)
Dec 11, 2019 68.92 69.75 66.42 67.32 4,363,823 -2.81(-4.01%)
Dec 10, 2019 69.76 73.09 67.55 70.13 5,476,356 -0.02(-0.03%)
Dec 09, 2019 64.12 70.26 63.53 70.15 4,855,084 +6.50(+10.21%)
Dec 06, 2019 63.22 65.50 62.53 63.65 4,545,400 -4.63(-6.78%)
Dec 05, 2019 68.12 72.86 68.03 68.28 5,194,448 -1.91(-2.72%)
Dec 04, 2019 72.27 73.58 68.49 70.19 5,758,444 -7.05(-9.13%)
Dec 03, 2019 79.17 81.80 76.38 77.24 11,578,858 +8.54(+12.43%)
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.