Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 109.49 109.88 105.60 105.60 0 -3.39(-3.11%)
May 28, 2020 110.41 111.06 106.44 108.99 0 -0.83(-0.76%)
May 27, 2020 112.74 115.32 109.39 109.82 0 -3.77(-3.32%)
May 26, 2020 118.38 118.38 113.59 113.59 0 -4.79(-4.05%)
May 22, 2020 118.38 118.38 118.38 118.38 0 -3.70(-3.03%)
May 21, 2020 119.97 123.63 118.79 122.08 0 +2.04(+1.70%)
May 20, 2020 121.53 122.66 119.65 120.04 0 -5.56(-4.43%)
May 19, 2020 125.89 126.26 122.09 125.60 0 -0.30(-0.24%)
May 18, 2020 128.22 128.38 124.06 125.90 0 -7.12(-5.35%)
May 15, 2020 140.77 141.31 130.95 133.02 0 -4.03(-2.94%)
May 14, 2020 145.18 149.02 136.78 137.05 0 -5.70(-3.99%)
May 13, 2020 133.98 146.27 133.98 142.75 0 +12.00(+9.18%)
May 12, 2020 118.06 130.75 117.81 130.75 0 +12.04(+10.14%)
May 11, 2020 120.58 120.67 117.60 118.71 0 +3.06(+2.65%)
May 08, 2020 114.82 116.50 114.08 115.65 0 -0.18(-0.16%)
May 07, 2020 116.75 117.11 115.03 115.83 0 -3.33(-2.79%)
May 06, 2020 117.62 120.18 117.20 119.16 0 +0.29(+0.24%)
May 05, 2020 119.79 119.89 116.94 118.87 0 -2.38(-1.96%)
May 04, 2020 124.92 125.25 120.55 121.25 0 -0.90(-0.74%)
May 01, 2020 123.38 123.38 120.08 122.15 0 +3.62(+3.05%)
Apr 30, 2020 118.71 119.92 117.19 118.53 0 +2.55(+2.20%)
Apr 29, 2020 114.10 116.36 113.98 115.98 0 -1.81(-1.54%)
Apr 28, 2020 120.57 120.57 117.39 117.79 0 -2.77(-2.30%)
Apr 27, 2020 120.82 122.06 117.74 120.56 0 +0.68(+0.57%)
Apr 24, 2020 119.84 120.25 115.78 119.88 0 -1.98(-1.62%)
Apr 23, 2020 122.56 122.96 116.48 121.86 0 -2.24(-1.80%)
Apr 22, 2020 130.22 130.53 123.92 124.10 0 -8.12(-6.14%)
Apr 21, 2020 135.23 136.60 130.88 132.22 0 +0.18(+0.14%)
Apr 20, 2020 126.98 132.50 124.35 132.04 0 +4.89(+3.85%)
Apr 17, 2020 127.06 129.74 125.97 127.15 0 -2.40(-1.85%)
Apr 16, 2020 134.83 134.93 129.48 129.55 0 -6.38(-4.69%)
Apr 15, 2020 137.65 140.90 135.44 135.93 0 +4.15(+3.15%)
Apr 14, 2020 138.68 138.68 131.47 131.78 0 -6.90(-4.98%)
Apr 13, 2020 138.65 139.88 137.77 138.68 0 +0.93(+0.68%)
Apr 09, 2020 137.75 137.75 137.75 137.75 0 -3.62(-2.56%)
Apr 08, 2020 146.18 146.18 138.39 141.37 0 +6.92(+5.15%)
Apr 07, 2020 141.88 142.02 132.63 134.45 0 -8.85(-6.18%)
Apr 06, 2020 142.38 146.62 141.59 143.30 0 -0.22(-0.15%)
Apr 03, 2020 146.59 146.59 143.33 143.52 0 -3.81(-2.59%)
Apr 02, 2020 155.57 155.85 147.25 147.33 0 -9.66(-6.15%)
Apr 01, 2020 156.46 158.16 152.01 156.99 0 +4.07(+2.66%)
Mar 31, 2020 157.26 157.40 152.67 152.92 0 -4.74(-3.01%)
Mar 30, 2020 168.25 168.42 156.65 157.66 0 -11.05(-6.55%)
Mar 27, 2020 173.38 176.06 166.43 168.71 0 -0.87(-0.51%)
Mar 26, 2020 168.63 170.53 165.57 169.58 0 -2.31(-1.34%)
Mar 25, 2020 171.61 177.26 164.57 171.89 0 -0.02(-0.01%)
Mar 24, 2020 160.32 174.84 152.21 171.91 0 +3.98(+2.37%)
Mar 23, 2020 186.09 187.40 161.96 167.93 0 -19.25(-10.28%)
Mar 20, 2020 181.20 192.17 174.35 187.18 0 +5.42(+2.98%)
Mar 19, 2020 181.77 184.18 167.38 181.76 0 +0.43(+0.24%)
Mar 18, 2020 192.63 199.64 155.19 181.33 0 -13.10(-6.74%)
Mar 17, 2020 203.03 205.29 187.27 194.43 0 -13.16(-6.34%)
Mar 16, 2020 171.28 209.76 171.28 207.59 0 +36.31(+21.20%)
Mar 13, 2020 151.30 181.74 151.30 171.28 0 +16.23(+10.47%)
Mar 12, 2020 153.65 157.88 151.26 155.05 0 +8.12(+5.53%)
Mar 11, 2020 149.22 149.41 144.44 146.93 0 +8.11(+5.84%)
Mar 10, 2020 138.72 143.39 134.65 138.82 0 +1.63(+1.19%)
Mar 09, 2020 130.47 151.34 127.62 137.19 0 +10.03(+7.89%)
Mar 06, 2020 127.82 132.75 123.65 127.16 0 +7.50(+6.27%)
Mar 05, 2020 114.60 122.55 113.44 119.66 0 +5.69(+4.99%)
Mar 04, 2020 111.50 114.92 111.26 113.97 0 -2.75(-2.36%)
Mar 03, 2020 113.14 118.12 108.71 116.72 0 +2.03(+1.77%)
Mar 02, 2020 125.24 125.83 113.76 114.69 0 -11.04(-8.78%)
Feb 28, 2020 120.43 133.05 116.61 125.73 0 +7.73(+6.55%)
Feb 27, 2020 117.73 120.66 109.42 118.00 0 +4.56(+4.02%)
Feb 26, 2020 119.09 119.09 111.44 113.44 0 -7.57(-6.26%)
Feb 25, 2020 111.11 126.10 111.11 121.01 0 +8.29(+7.35%)
Feb 24, 2020 118.13 118.13 110.45 112.72 0 +7.86(+7.50%)
Feb 21, 2020 101.34 106.86 100.99 104.86 0 +5.38(+5.41%)
Feb 20, 2020 95.89 101.94 95.07 99.48 0 +3.56(+3.71%)
Feb 19, 2020 97.86 98.75 95.76 95.92 0 -5.10(-5.05%)
Feb 18, 2020 98.68 101.95 97.56 101.02 0 +2.85(+2.90%)
Feb 14, 2020 98.17 98.17 98.17 98.17 0 -1.00(-1.01%)
Feb 13, 2020 100.03 100.03 97.94 99.17 0 +2.52(+2.61%)
Feb 12, 2020 99.63 99.67 96.65 96.65 0 -0.31(-0.32%)
Feb 11, 2020 96.02 97.31 94.26 96.96 0 +0.15(+0.15%)
Feb 10, 2020 99.46 99.46 95.27 96.81 0 +0.80(+0.83%)
Feb 07, 2020 96.16 98.22 94.74 96.01 0 +2.40(+2.56%)
Feb 06, 2020 91.20 93.84 91.00 93.61 0 +0.79(+0.85%)
Feb 05, 2020 92.65 94.22 92.13 92.82 0 -3.36(-3.49%)
Feb 04, 2020 97.46 98.08 94.61 96.18 0 -6.77(-6.58%)
Feb 03, 2020 104.08 104.10 99.35 102.95 0 -2.65(-2.51%)
Jan 31, 2020 99.31 112.02 99.02 105.60 0 +9.08(+9.41%)
Jan 30, 2020 101.95 104.04 96.39 96.52 0 -2.55(-2.57%)
Jan 29, 2020 99.55 101.53 96.74 99.07 0 -3.04(-2.98%)
Jan 28, 2020 105.13 105.31 99.94 102.11 0 -5.28(-4.92%)
Jan 27, 2020 98.24 107.57 98.24 107.39 0 +8.96(+9.10%)
Jan 24, 2020 91.80 100.59 91.57 98.43 0 +5.89(+6.36%)
Jan 23, 2020 90.86 94.69 90.86 92.54 0 +1.43(+1.57%)
Jan 22, 2020 90.88 92.48 90.04 91.11 0 -1.87(-2.01%)
Jan 21, 2020 93.60 93.60 90.69 92.98 0 +1.23(+1.34%)
Jan 17, 2020 91.75 91.75 91.75 91.75 0 +1.37(+1.52%)
Jan 16, 2020 89.75 90.97 88.77 90.38 0 -0.77(-0.84%)
Jan 15, 2020 90.62 91.68 88.90 91.15 0 +4.28(+4.93%)
Jan 14, 2020 88.54 88.54 85.31 86.87 0 -1.61(-1.82%)
Jan 13, 2020 89.38 90.31 87.94 88.48 0 +0.15(+0.17%)
Jan 10, 2020 88.39 88.93 86.72 88.33 0 +0.52(+0.59%)
Jan 09, 2020 88.85 90.59 87.73 87.81 0 -2.40(-2.66%)
Jan 08, 2020 90.33 91.57 86.71 90.21 0 -0.86(-0.94%)
Jan 07, 2020 92.80 93.44 89.66 91.07 0 -1.59(-1.72%)
Jan 06, 2020 96.37 96.37 92.15 92.66 0 -1.13(-1.20%)
Jan 03, 2020 99.59 99.59 90.68 93.79 0 +4.12(+4.59%)
Jan 02, 2020 92.66 93.65 88.93 89.67 0 -4.43(-4.71%)
Dec 31, 2019 94.10 94.10 94.10 94.10 0 -5.92(-5.92%)
Dec 30, 2019 99.77 102.68 98.94 100.02 0 +0.39(+0.39%)
Dec 27, 2019 96.96 99.83 96.96 99.63 0 +2.17(+2.23%)
Dec 26, 2019 98.14 98.48 97.14 97.46 0 -1.37(-1.39%)
Dec 24, 2019 98.83 98.83 98.83 98.83 0 -0.99(-0.99%)
Dec 23, 2019 99.74 100.19 98.54 99.82 0 +0.53(+0.53%)
Dec 20, 2019 96.81 100.02 96.60 99.29 0 +2.04(+2.10%)
Dec 19, 2019 99.64 100.04 97.02 97.25 0 -1.95(-1.97%)
Dec 18, 2019 96.81 100.45 96.56 99.20 0 +0.64(+0.65%)
Dec 17, 2019 93.96 98.96 92.43 98.56 0 +4.35(+4.62%)
Dec 16, 2019 95.33 95.37 93.24 94.21 0 -2.40(-2.48%)
Dec 13, 2019 101.69 103.21 96.61 96.61 0 -4.69(-4.63%)
Dec 12, 2019 105.23 105.86 99.73 101.30 0 -3.52(-3.36%)
Dec 11, 2019 104.88 105.72 103.99 104.82 0 +3.79(+3.75%)
Dec 10, 2019 100.49 102.32 99.70 101.03 0 -0.86(-0.84%)
Dec 09, 2019 97.93 102.54 96.36 101.89 0 +5.37(+5.56%)
Dec 06, 2019 98.14 98.14 94.16 96.52 0 -1.60(-1.63%)
Dec 05, 2019 98.69 99.99 97.46 98.12 0 -0.60(-0.61%)
Dec 04, 2019 102.82 102.82 95.53 98.72 0 -3.93(-3.83%)
Dec 03, 2019 98.91 105.39 98.91 102.65 0 +3.74(+3.78%)
Dec 02, 2019 90.96 99.16 90.96 98.91 0 +7.86(+8.63%)
Nov 29, 2019 91.00 91.42 89.87 91.05 0 +0.85(+0.94%)
Nov 27, 2019 90.20 90.20 90.20 90.20 0 +0.32(+0.36%)
Nov 26, 2019 90.22 90.47 88.50 89.88 0 -0.36(-0.40%)
Nov 25, 2019 94.32 94.32 89.84 90.24 0 -4.16(-4.41%)
Nov 22, 2019 95.84 95.84 93.33 94.40 0 -1.69(-1.76%)
Nov 21, 2019 95.36 97.12 95.36 96.09 0 +0.73(+0.77%)
Nov 20, 2019 95.70 99.09 94.06 95.36 0 -0.59(-0.61%)
Nov 19, 2019 93.85 96.27 93.59 95.95 0 +1.96(+2.09%)
Nov 18, 2019 93.35 94.93 93.32 93.99 0 +0.64(+0.69%)
Nov 15, 2019 93.45 93.57 91.36 93.35 0 -0.10(-0.11%)
Nov 14, 2019 93.63 95.91 92.32 93.45 0 -0.05(-0.05%)
Nov 13, 2019 90.44 95.13 90.44 93.50 0 +3.15(+3.49%)
Nov 12, 2019 89.74 90.87 88.84 90.35 0 +0.79(+0.88%)
Nov 11, 2019 89.06 93.60 89.06 89.56 0 +0.50(+0.56%)
Nov 08, 2019 90.28 91.10 88.22 89.06 0 -1.09(-1.21%)
Nov 07, 2019 89.78 90.76 88.82 90.15 0 +0.56(+0.63%)
Nov 06, 2019 90.83 91.79 89.59 89.59 0 -1.39(-1.53%)
Nov 05, 2019 88.74 91.08 88.70 90.98 0 +2.23(+2.51%)
Nov 04, 2019 85.76 88.75 85.76 88.75 0 +3.06(+3.57%)
Nov 01, 2019 88.86 88.86 84.84 85.69 0 -3.23(-3.63%)
Oct 31, 2019 86.47 90.32 86.47 88.92 0 +2.45(+2.83%)
Oct 30, 2019 87.66 89.10 86.39 86.47 0 -1.28(-1.46%)
Oct 29, 2019 86.59 88.16 86.17 87.75 0 +1.27(+1.47%)
Oct 28, 2019 83.89 86.91 83.89 86.48 0 +2.66(+3.17%)
Oct 25, 2019 86.71 86.97 83.38 83.82 0 -2.73(-3.15%)
Oct 24, 2019 87.17 88.36 85.24 86.55 0 -1.04(-1.19%)
Oct 23, 2019 89.23 89.75 87.29 87.59 0 -1.73(-1.94%)
Oct 22, 2019 87.27 89.75 85.74 89.32 0 +2.03(+2.33%)
Oct 21, 2019 91.21 91.35 87.27 87.29 0 -3.91(-4.29%)
Oct 18, 2019 90.24 92.20 89.70 91.20 0 +0.93(+1.03%)
Oct 17, 2019 93.16 93.30 89.51 90.27 0 -2.89(-3.10%)
Oct 16, 2019 94.51 95.94 92.99 93.16 0 -0.82(-0.87%)
Oct 15, 2019 94.43 94.53 92.05 93.98 0 -0.45(-0.48%)
Oct 14, 2019 97.82 98.63 94.25 94.43 0 -3.27(-3.35%)
Oct 11, 2019 97.60 97.97 94.32 97.70 0 -1.96(-1.97%)
Oct 10, 2019 101.34 102.48 99.03 99.66 0 -1.59(-1.57%)
Oct 09, 2019 102.27 106.73 99.49 101.25 0 -1.02(-1.00%)
Oct 08, 2019 99.93 102.35 97.84 102.27 0 +5.23(+5.39%)
Oct 07, 2019 95.15 98.42 95.15 97.04 0 +1.85(+1.94%)
Oct 04, 2019 97.86 97.86 93.85 95.19 0 -3.01(-3.07%)
Oct 03, 2019 103.69 104.75 97.79 98.20 0 -5.61(-5.40%)
Oct 02, 2019 104.35 105.45 101.12 103.81 0 +1.07(+1.04%)
Oct 01, 2019 97.75 102.74 95.57 102.74 0 +5.12(+5.24%)
Sep 30, 2019 103.45 103.45 97.62 97.62 0 -5.58(-5.41%)
Sep 27, 2019 100.04 106.01 97.58 103.20 0 +2.89(+2.88%)
Sep 26, 2019 100.37 102.25 98.70 100.31 0 +0.63(+0.63%)
Sep 25, 2019 104.78 107.17 99.33 99.68 0 -5.28(-5.03%)
Sep 24, 2019 96.31 108.38 95.90 104.96 0 +7.36(+7.54%)
Sep 23, 2019 101.04 101.04 97.56 97.60 0 -3.43(-3.40%)
Sep 20, 2019 96.62 102.30 95.43 101.03 0 +3.73(+3.83%)
Sep 19, 2019 99.15 99.15 96.19 97.30 0 -1.79(-1.81%)
Sep 18, 2019 102.22 105.68 98.76 99.09 0 -2.58(-2.54%)
Sep 17, 2019 101.86 102.65 100.51 101.67 0 -0.06(-0.06%)
Sep 16, 2019 99.51 102.22 98.94 101.73 0 +2.80(+2.83%)
Sep 13, 2019 94.86 100.53 93.91 98.93 0 +2.99(+3.12%)
Sep 12, 2019 96.33 97.51 93.83 95.94 0 -1.85(-1.89%)
Sep 11, 2019 98.98 98.98 95.61 97.79 0 +3.67(+3.90%)
Sep 10, 2019 95.65 97.00 93.64 94.12 0 -0.38(-0.40%)
Sep 09, 2019 94.48 96.41 92.14 94.50 0 +0.10(+0.11%)
Sep 06, 2019 94.90 98.05 94.26 94.40 0 -1.11(-1.16%)
Sep 05, 2019 97.35 97.35 94.11 95.51 0 -1.79(-1.84%)
Sep 04, 2019 99.51 99.80 96.68 97.30 0 -4.89(-4.79%)
Sep 03, 2019 102.48 106.14 102.03 102.19 0 -0.47(-0.46%)
Aug 30, 2019 102.66 102.66 102.66 102.66 0 +2.86(+2.87%)
Aug 29, 2019 101.41 102.84 99.31 99.80 0 -4.15(-3.99%)
Aug 28, 2019 107.28 108.42 103.36 103.95 0 -2.54(-2.39%)
Aug 27, 2019 106.71 107.95 103.14 106.49 0 +0.22(+0.21%)
Aug 26, 2019 110.24 112.37 105.97 106.27 0 -5.10(-4.58%)
Aug 23, 2019 104.03 115.27 99.10 111.37 0 +10.43(+10.33%)
Aug 22, 2019 97.83 102.60 97.70 100.94 0 +2.91(+2.97%)
Aug 21, 2019 100.77 101.06 97.62 98.03 0 -6.74(-6.43%)
Aug 20, 2019 102.30 105.10 100.04 104.77 0 +3.55(+3.51%)
Aug 19, 2019 106.33 106.41 100.26 101.22 0 -9.10(-8.25%)
Aug 16, 2019 112.26 112.42 107.63 110.32 0 -1.94(-1.73%)
Aug 15, 2019 112.75 117.35 111.48 112.26 0 -1.73(-1.52%)
Aug 14, 2019 111.11 116.36 107.80 113.99 0 +11.78(+11.53%)
Aug 13, 2019 109.47 109.47 99.86 102.21 0 -8.10(-7.34%)
Aug 12, 2019 103.52 110.36 103.07 110.31 0 +8.79(+8.66%)
Aug 09, 2019 98.66 104.78 98.36 101.52 0 +2.86(+2.90%)
Aug 08, 2019 102.01 102.31 98.11 98.66 0 -5.61(-5.38%)
Aug 07, 2019 111.46 113.35 103.32 104.27 0 -3.18(-2.96%)
Aug 06, 2019 106.34 111.03 104.90 107.45 0 -4.72(-4.21%)
Aug 05, 2019 110.37 114.96 110.01 112.17 0 +9.48(+9.23%)
Aug 02, 2019 104.13 111.96 102.55 102.69 0 -2.78(-2.64%)
Aug 01, 2019 95.49 111.33 90.47 105.47 0 +9.19(+9.55%)
Jul 31, 2019 91.85 98.68 86.96 96.28 0 +4.70(+5.13%)
Jul 30, 2019 90.70 91.85 87.71 91.58 0 +3.42(+3.88%)
Jul 29, 2019 85.30 88.17 84.39 88.16 0 +5.05(+6.08%)
Jul 26, 2019 82.75 83.74 79.71 83.11 0 -1.19(-1.41%)
Jul 25, 2019 84.55 89.72 83.45 84.30 0 +0.41(+0.49%)
Jul 24, 2019 80.20 84.14 77.05 83.89 0 +4.90(+6.20%)
Jul 23, 2019 80.36 82.13 78.72 78.99 0 -2.23(-2.75%)
Jul 22, 2019 86.77 87.23 81.09 81.22 0 -5.55(-6.40%)
Jul 19, 2019 84.04 86.98 82.95 86.77 0 +2.73(+3.25%)
Jul 18, 2019 90.35 90.35 83.80 84.04 0 -6.31(-6.98%)
Jul 17, 2019 87.10 90.35 85.99 90.35 0 +2.10(+2.38%)
Jul 16, 2019 85.77 89.11 84.66 88.25 0 +2.05(+2.38%)
Jul 15, 2019 86.86 87.98 85.42 86.20 0 +0.06(+0.07%)
Jul 12, 2019 86.37 88.54 85.88 86.14 0 -2.06(-2.34%)
Jul 11, 2019 85.18 89.63 84.77 88.20 0 +2.23(+2.59%)
Jul 10, 2019 82.26 86.00 82.26 85.97 0 +3.66(+4.45%)
Jul 09, 2019 85.57 85.68 81.63 82.31 0 -1.35(-1.61%)
Jul 08, 2019 83.95 84.38 81.67 83.66 0 +3.88(+4.86%)
Jul 05, 2019 82.40 85.60 79.19 79.78 0 -0.26(-0.32%)
Jul 03, 2019 80.04 80.04 80.04 80.04 0 +1.82(+2.33%)
Jul 02, 2019 78.76 79.22 75.37 78.22 0 -1.36(-1.71%)
Jul 01, 2019 80.56 81.42 77.77 79.58 0 -6.20(-7.23%)
Jun 28, 2019 86.63 87.82 85.69 85.78 0 -0.74(-0.86%)
Jun 27, 2019 85.30 87.62 84.20 86.52 0 +1.13(+1.32%)
Jun 26, 2019 85.18 86.17 83.13 85.39 0 +0.23(+0.27%)
Jun 25, 2019 82.97 85.34 82.54 85.16 0 +2.57(+3.11%)
Jun 24, 2019 83.75 83.88 81.49 82.59 0 -0.55(-0.66%)
Jun 21, 2019 82.55 83.37 79.33 83.14 0 +1.93(+2.38%)
Jun 20, 2019 83.23 87.00 80.93 81.21 0 -3.37(-3.98%)
Jun 19, 2019 86.68 87.72 81.71 84.58 0 -2.79(-3.19%)
Jun 18, 2019 83.30 87.86 82.53 87.37 0 +3.89(+4.66%)
Jun 17, 2019 83.81 84.41 81.79 83.48 0 +0.91(+1.10%)
Jun 14, 2019 85.70 86.18 82.29 82.57 0 -2.16(-2.55%)
Jun 13, 2019 84.77 85.67 83.55 84.73 0 -1.47(-1.71%)
Jun 12, 2019 88.93 89.38 85.52 86.20 0 +1.25(+1.47%)
Jun 11, 2019 83.46 86.58 82.92 84.95 0 +1.09(+1.30%)
Jun 10, 2019 86.96 86.96 82.89 83.86 0 -2.14(-2.49%)
Jun 07, 2019 85.20 86.31 84.23 86.00 0 +1.16(+1.37%)
Jun 06, 2019 87.03 87.48 84.57 84.84 0 -1.88(-2.17%)
Jun 05, 2019 88.21 90.48 86.69 86.72 0 -2.21(-2.49%)
Jun 04, 2019 93.64 94.38 88.78 88.93 0 -7.10(-7.39%)
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.