Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2020 112.36 112.36 112.36 0 -5.26(-4.47%)
Jul 01, 2020 122.16 124.87 116.00 117.62 4,371,453 -8.93(-7.06%)
Jun 30, 2020 141.85 142.50 124.55 126.55 4,113,023 -12.45(-8.96%)
Jun 29, 2020 148.20 157.88 138.76 139.00 4,660,251 -13.67(-8.95%)
Jun 26, 2020 138.40 156.24 137.79 152.67 10,065,500 +15.34(+11.17%)
Jun 25, 2020 151.13 159.60 136.36 137.33 7,875,555 -9.96(-6.76%)
Jun 24, 2020 142.47 160.00 134.14 147.29 14,516,873 +15.19(+11.50%)
Jun 23, 2020 126.16 134.49 125.00 132.10 9,024,446 -11.57(-8.05%)
Jun 22, 2020 158.50 163.61 143.34 143.67 12,689,897 -12.16(-7.80%)
Jun 19, 2020 145.24 165.65 143.88 155.83 19,420,300 +4.05(+2.67%)
Jun 18, 2020 162.00 164.90 151.77 151.78 11,114,173 -4.10(-2.63%)
Jun 17, 2020 154.14 165.00 152.51 155.88 13,654,233 +0.83(+0.54%)
Jun 16, 2020 142.22 172.85 140.11 155.05 20,658,508 -7.28(-4.48%)
Jun 15, 2020 200.93 212.98 159.09 162.33 20,968,674 -7.23(-4.26%)
Jun 12, 2020 166.49 234.00 156.80 169.56 40,287,600 -32.39(-16.04%)
Jun 11, 2020 148.65 207.93 137.53 201.95 30,920,008 +80.16(+65.82%)
Jun 10, 2020 125.28 130.30 112.98 121.79 9,767,127 -1.87(-1.51%)
Jun 09, 2020 119.68 125.37 117.88 123.66 7,364,672 +10.71(+9.48%)
Jun 08, 2020 108.70 114.84 107.64 112.95 6,127,789 +4.45(+4.10%)
Jun 05, 2020 107.46 112.25 106.32 108.50 8,185,300 -13.22(-10.86%)
Jun 04, 2020 127.10 128.07 115.60 121.72 10,260,210 -4.27(-3.39%)
Jun 03, 2020 132.53 133.46 124.80 125.99 8,618,583 -11.70(-8.50%)
Jun 02, 2020 142.60 146.43 137.27 137.69 8,633,299 -5.91(-4.12%)
Jun 01, 2020 148.00 149.00 141.90 143.60 5,459,928 +1.61(+1.13%)
May 29, 2020 154.49 157.80 141.30 141.99 10,091,600 -8.97(-5.94%)
May 28, 2020 144.69 154.90 141.96 150.96 7,496,147 +9.46(+6.69%)
May 27, 2020 140.28 159.75 140.00 141.50 8,987,297 -5.61(-3.81%)
May 26, 2020 137.98 148.97 137.33 147.11 6,057,819 -4.16(-2.75%)
May 22, 2020 156.49 161.00 150.36 151.27 6,988,800 -2.33(-1.52%)
May 21, 2020 150.57 161.94 146.62 153.60 10,215,985 +4.09(+2.74%)
May 20, 2020 154.46 162.43 148.81 149.51 9,255,985 -20.27(-11.94%)
May 19, 2020 154.63 171.00 149.37 169.78 7,537,317 +16.20(+10.55%)
May 18, 2020 152.35 159.85 148.68 153.58 5,242,247 -22.51(-12.78%)
May 15, 2020 200.38 207.18 175.60 176.09 8,646,200 -7.91(-4.30%)
May 14, 2020 223.86 238.34 183.63 184.00 13,642,073 -20.17(-9.88%)
May 13, 2020 174.01 219.12 166.65 204.17 15,624,742 +33.74(+19.80%)
May 12, 2020 133.50 171.20 131.79 170.43 7,395,707 +27.26(+19.04%)
May 11, 2020 173.73 174.89 142.33 143.17 5,381,984 -22.35(-13.50%)
May 08, 2020 180.19 183.14 165.44 165.52 4,349,400 -25.10(-13.17%)
May 07, 2020 192.76 195.50 187.47 190.62 3,538,400 -15.18(-7.38%)
May 06, 2020 194.08 207.50 191.29 205.80 4,379,523 +4.40(+2.18%)
May 05, 2020 201.08 203.83 189.00 201.40 3,131,032 -15.60(-7.19%)
May 04, 2020 242.19 247.90 215.77 217.00 3,927,893 -10.34(-4.55%)
May 01, 2020 226.56 235.90 217.68 227.34 5,068,700 +33.97(+17.57%)
Apr 30, 2020 191.56 207.26 190.81 193.37 5,071,991 +10.47(+5.72%)
Apr 29, 2020 185.28 187.00 175.00 182.90 4,203,306 -24.16(-11.67%)
Apr 28, 2020 188.00 213.62 185.52 207.06 5,924,025 +6.07(+3.02%)
Apr 27, 2020 223.79 223.83 195.51 200.99 4,240,169 -36.46(-15.35%)
Apr 24, 2020 256.75 263.86 235.10 237.45 3,124,400 -29.55(-11.07%)
Apr 23, 2020 259.66 277.09 250.31 267.00 4,463,917 -0.97(-0.36%)
Apr 22, 2020 275.06 285.61 262.00 267.97 2,351,484 -28.64(-9.66%)
Apr 21, 2020 291.00 317.48 287.62 296.61 5,305,919 +40.86(+15.98%)
Apr 20, 2020 236.06 255.75 224.81 255.75 3,607,454 +41.82(+19.55%)
Apr 17, 2020 213.63 228.83 210.68 213.93 2,298,700 -19.01(-8.16%)
Apr 16, 2020 232.63 246.47 228.10 232.94 3,033,027 +2.15(+0.93%)
Apr 15, 2020 225.00 239.87 217.62 230.79 2,983,494 +32.29(+16.27%)
Apr 14, 2020 209.44 213.30 194.67 198.50 2,419,867 -38.49(-16.24%)
Apr 13, 2020 246.00 257.12 236.16 236.99 1,881,328 -12.01(-4.82%)
Apr 09, 2020 255.00 263.86 246.51 249.00 2,586,000 -9.87(-3.81%)
Apr 08, 2020 265.23 274.90 252.36 258.87 2,262,781 -11.33(-4.19%)
Apr 07, 2020 241.00 274.71 239.05 270.20 3,419,178 +13.59(+5.30%)
Apr 06, 2020 255.73 268.00 247.42 256.61 1,843,029 -42.40(-14.18%)
Apr 03, 2020 321.55 332.43 292.48 299.01 2,605,200 -30.01(-9.12%)
Apr 02, 2020 357.58 372.60 325.00 329.02 3,167,168 -37.98(-10.35%)
Apr 01, 2020 359.36 377.94 326.77 367.00 3,689,422 +53.78(+17.17%)
Mar 31, 2020 354.04 359.69 303.34 313.22 4,140,737 -36.78(-10.51%)
Mar 30, 2020 374.05 402.28 349.02 350.00 3,042,596 -26.00(-6.91%)
Mar 27, 2020 379.60 384.40 353.41 376.00 3,432,400 +46.00(+13.94%)
Mar 26, 2020 370.75 381.12 318.19 330.00 3,597,299 -59.15(-15.20%)
Mar 25, 2020 352.51 421.90 350.00 389.15 4,837,078 +52.81(+15.70%)
Mar 24, 2020 255.35 347.75 225.51 336.34 6,856,263 -73.66(-17.97%)
Mar 23, 2020 538.93 580.00 370.35 410.00 6,007,539 -197.56(-32.52%)
Mar 20, 2020 595.00 684.99 440.00 607.56 6,358,300 -38.44(-5.95%)
Mar 19, 2020 893.94 985.14 525.89 646.00 7,945,526 -209.10(-24.45%)
Mar 18, 2020 720.00 1000 648.01 855.10 8,778,642 +277.10(+47.94%)
Mar 17, 2020 555.48 653.96 490.99 578.00 9,295,871 -13.25(-2.24%)
Mar 16, 2020 516.85 627.32 451.28 591.25 7,853,180 +255.85(+76.28%)
Mar 13, 2020 317.17 437.47 315.51 335.40 12,517,400 -62.49(-15.71%)
Mar 12, 2020 367.65 420.00 320.00 397.89 15,972,058 +127.16(+46.97%)
Mar 11, 2020 252.67 286.03 246.84 270.73 11,328,886 +53.87(+24.84%)
Mar 10, 2020 199.74 258.82 199.74 216.86 13,976,907 -37.52(-14.75%)
Mar 09, 2020 299.00 302.00 233.35 254.38 14,530,819 +84.48(+49.72%)
Mar 06, 2020 190.71 201.56 165.53 169.90 21,006,102 +30.51(+21.89%)
Mar 05, 2020 125.14 148.37 120.03 139.39 21,568,004 +33.54(+31.69%)
Mar 04, 2020 108.63 117.50 102.40 105.85 16,096,534 -13.47(-11.29%)
Mar 03, 2020 97.40 124.47 89.01 119.32 26,548,074 +22.42(+23.14%)
Mar 02, 2020 99.97 111.49 96.44 96.90 18,928,008 -7.60(-7.27%)
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 33,014,044 +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 19,841,988 +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 19,235,284 +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.