Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.02 23.02 21.85 21.89 15,546,709 -1.46(-6.27%)
Apr 29, 2020 22.34 24.13 22.28 23.36 23,963,694 +1.57(+7.21%)
Apr 28, 2020 22.77 22.98 21.71 21.78 22,485,196 -0.27(-1.20%)
Apr 27, 2020 21.14 22.17 20.76 22.05 20,604,086 +0.49(+2.28%)
Apr 24, 2020 21.32 21.84 21.16 21.56 12,209,389 +0.42(+2.00%)
Apr 23, 2020 21.17 21.67 21.06 21.14 10,865,601 +0.22(+1.03%)
Apr 22, 2020 21.26 21.39 20.69 20.92 9,722,521 +0.06(+0.28%)
Apr 21, 2020 20.89 21.50 20.61 20.86 13,752,037 -1.12(-5.09%)
Apr 20, 2020 21.33 22.24 21.06 21.98 16,201,148 -0.10(-0.44%)
Apr 17, 2020 21.53 22.14 21.44 22.08 17,478,260 +1.58(+7.71%)
Apr 16, 2020 21.25 21.26 20.19 20.50 11,689,449 -0.78(-3.65%)
Apr 15, 2020 21.53 21.87 21.09 21.27 12,988,800 -1.30(-5.74%)
Apr 14, 2020 23.18 23.35 22.27 22.57 12,879,833 -0.03(-0.13%)
Apr 13, 2020 23.61 23.67 22.31 22.60 15,070,775 -1.03(-4.36%)
Apr 09, 2020 23.73 24.54 23.16 23.63 22,899,248 +0.91(+4.02%)
Apr 08, 2020 21.35 23.18 21.09 22.72 24,202,302 +1.80(+8.59%)
Apr 07, 2020 20.89 21.81 20.34 20.92 30,944,448 +1.72(+8.95%)
Apr 06, 2020 18.76 19.41 18.22 19.20 22,846,792 +1.48(+8.37%)
Apr 03, 2020 18.07 18.44 17.53 17.72 14,087,013 -0.15(-0.82%)
Apr 02, 2020 18.76 19.34 17.47 17.87 18,241,982 -1.05(-5.56%)
Apr 01, 2020 19.15 19.80 18.65 18.92 17,779,870 -1.49(-7.31%)
Mar 31, 2020 20.60 21.81 20.18 20.41 20,674,254 -0.53(-2.53%)
Mar 30, 2020 21.91 22.08 20.26 20.94 18,811,774 -0.06(-0.28%)
Mar 27, 2020 20.99 21.57 20.37 21.00 18,683,174 -1.16(-5.23%)
Mar 26, 2020 21.25 22.56 20.68 22.16 17,270,064 +1.05(+4.98%)
Mar 25, 2020 22.59 22.74 20.63 21.11 28,114,542 +0.37(+1.80%)
Mar 24, 2020 18.98 21.28 18.27 20.73 24,506,150 +3.45(+19.94%)
Mar 23, 2020 17.69 18.23 16.92 17.29 25,879,764 -0.53(-2.98%)
Mar 20, 2020 18.09 18.62 17.36 17.82 36,351,020 +0.42(+2.43%)
Mar 19, 2020 16.05 18.65 14.73 17.39 34,979,052 +0.89(+5.42%)
Mar 18, 2020 18.49 18.71 14.06 16.50 40,228,072 -3.46(-17.32%)
Mar 17, 2020 20.93 21.19 19.15 19.96 23,968,710 -0.67(-3.24%)
Mar 16, 2020 21.13 22.01 20.63 20.63 18,380,198 -3.64(-15.01%)
Mar 13, 2020 24.16 24.88 22.49 24.27 18,235,378 +1.64(+7.25%)
Mar 12, 2020 23.18 23.91 22.10 22.63 20,712,084 -2.91(-11.38%)
Mar 11, 2020 25.54 26.14 25.30 25.54 21,698,026 -1.10(-4.13%)
Mar 10, 2020 25.52 26.66 24.15 26.64 18,619,196 +2.39(+9.84%)
Mar 09, 2020 25.54 25.65 23.72 24.25 28,850,092 -3.93(-13.94%)
Mar 06, 2020 28.69 29.01 27.94 28.18 20,373,248 -1.38(-4.68%)
Mar 05, 2020 29.99 30.22 29.47 29.56 18,238,770 -1.03(-3.37%)
Mar 04, 2020 30.08 30.63 29.45 30.59 16,715,650 +0.98(+3.31%)
Mar 03, 2020 30.56 31.34 29.36 29.61 16,294,014 -0.87(-2.86%)
Mar 02, 2020 29.61 30.52 28.86 30.49 15,450,800 +0.89(+3.02%)
Feb 28, 2020 28.90 29.59 28.46 29.59 21,469,758 -0.20(-0.68%)
Feb 27, 2020 30.37 30.97 29.64 29.80 15,391,501 -1.25(-4.03%)
Feb 26, 2020 31.15 31.64 30.94 31.05 14,863,241 +0.24(+0.79%)
Feb 25, 2020 32.26 32.29 30.47 30.81 15,063,518 -1.30(-4.05%)
Feb 24, 2020 32.74 32.75 31.82 32.11 15,191,428 -1.51(-4.50%)
Feb 21, 2020 33.95 34.04 33.39 33.62 8,690,324 -0.62(-1.81%)
Feb 20, 2020 33.63 34.35 33.56 34.24 8,050,934 +0.36(+1.06%)
Feb 19, 2020 33.50 34.06 33.50 33.88 9,353,046 +0.49(+1.48%)
Feb 18, 2020 33.23 33.71 32.95 33.39 10,853,248 -0.34(-1.01%)
Feb 14, 2020 34.25 34.34 33.40 33.73 9,219,640 -0.51(-1.50%)
Feb 13, 2020 34.16 34.48 34.12 34.24 7,810,252 -0.19(-0.56%)
Feb 12, 2020 34.28 34.73 34.09 34.44 12,441,687 +0.47(+1.37%)
Feb 11, 2020 33.32 34.21 33.06 33.97 13,102,864 +0.74(+2.22%)
Feb 10, 2020 32.98 33.28 32.67 33.23 12,634,309 +0.60(+1.84%)
Feb 07, 2020 33.07 33.15 32.43 32.63 14,878,868 -0.68(-2.04%)
Feb 06, 2020 34.01 34.06 33.23 33.31 12,222,939 -0.68(-2.00%)
Feb 05, 2020 33.86 34.40 33.17 33.99 19,626,326 +0.64(+1.92%)
Feb 04, 2020 33.33 33.79 33.18 33.35 14,775,253 +0.63(+1.93%)
Feb 03, 2020 32.56 33.32 32.52 32.72 18,483,592 +0.32(+0.99%)
Jan 31, 2020 32.26 32.50 32.16 32.40 19,201,408 +0.06(+0.18%)
Jan 30, 2020 32.41 32.46 31.99 32.34 11,884,674 -0.26(-0.80%)
Jan 29, 2020 32.80 33.03 32.59 32.60 7,191,142 -0.04(-0.12%)
Jan 28, 2020 32.57 32.85 32.35 32.64 9,138,321 +0.22(+0.69%)
Jan 27, 2020 32.63 32.76 32.19 32.42 10,673,046 -0.87(-2.62%)
Jan 24, 2020 33.86 33.95 33.00 33.29 9,673,825 -0.55(-1.63%)
Jan 23, 2020 33.74 33.95 33.00 33.84 8,855,152 -0.03(-0.09%)
Jan 22, 2020 34.09 34.30 33.83 33.87 7,579,540 -0.08(-0.23%)
Jan 21, 2020 34.31 34.49 33.92 33.95 11,902,781 -0.59(-1.71%)
Jan 17, 2020 34.51 34.67 34.36 34.54 10,173,769 +0.05(+0.14%)
Jan 16, 2020 34.16 34.52 34.11 34.49 7,502,305 +0.39(+1.14%)
Jan 15, 2020 33.96 34.27 33.85 34.11 7,393,413 +0.00(+0.00%)
Jan 14, 2020 33.96 34.30 33.92 34.11 7,035,972 +0.16(+0.49%)
Jan 13, 2020 33.66 33.96 33.47 33.94 7,694,129 +0.32(+0.95%)
Jan 10, 2020 34.11 35.37 33.48 33.62 9,943,018 -0.42(-1.23%)
Jan 09, 2020 33.95 34.06 33.50 34.04 9,904,430 +0.42(+1.24%)
Jan 08, 2020 34.00 34.15 33.39 33.62 13,634,215 -0.49(-1.42%)
Jan 07, 2020 34.69 34.78 33.71 34.11 18,129,666 -0.67(-1.93%)
Jan 06, 2020 34.88 35.11 34.74 34.78 8,665,537 -0.47(-1.32%)
Jan 03, 2020 35.64 35.82 35.04 35.24 9,456,781 -1.03(-2.84%)
Jan 02, 2020 35.90 36.27 35.46 36.27 7,682,481 +0.76(+2.13%)
Dec 31, 2019 35.29 35.64 35.24 35.51 5,318,099 +0.16(+0.44%)
Dec 30, 2019 35.42 35.55 35.13 35.36 5,517,713 -0.12(-0.33%)
Dec 27, 2019 35.47 35.62 35.35 35.47 5,929,554 +0.08(+0.22%)
Dec 26, 2019 35.50 35.51 35.25 35.40 5,606,127 -0.10(-0.27%)
Dec 24, 2019 35.64 35.65 35.42 35.49 3,013,679 -0.18(-0.52%)
Dec 23, 2019 36.28 36.30 35.54 35.68 9,022,348 -0.47(-1.29%)
Dec 20, 2019 36.43 36.50 36.09 36.14 14,404,071 -0.01(-0.03%)
Dec 19, 2019 36.20 36.25 35.74 36.15 11,103,684 -0.03(-0.08%)
Dec 18, 2019 35.26 36.32 35.25 36.18 13,038,072 +0.95(+2.70%)
Dec 17, 2019 35.13 35.31 35.04 35.23 9,141,086 +0.19(+0.55%)
Dec 16, 2019 34.76 35.16 34.59 35.04 11,577,424 +0.45(+1.29%)
Dec 13, 2019 35.09 35.26 34.55 34.59 8,531,406 -0.44(-1.25%)
Dec 12, 2019 34.29 35.21 34.19 35.03 11,700,229 +0.83(+2.44%)
Dec 11, 2019 34.09 34.36 34.06 34.19 7,991,476 +0.13(+0.37%)
Dec 10, 2019 34.30 34.33 33.92 34.07 7,827,025 -0.26(-0.76%)
Dec 09, 2019 34.40 34.53 34.30 34.33 7,134,411 -0.16(-0.45%)
Dec 06, 2019 34.58 34.70 34.39 34.48 8,661,880 +0.22(+0.65%)
Dec 05, 2019 34.54 34.59 34.17 34.26 7,103,704 -0.11(-0.31%)
Dec 04, 2019 34.31 34.61 34.25 34.37 9,335,439 +0.26(+0.76%)
Dec 03, 2019 34.05 34.20 33.56 34.11 8,620,932 -0.34(-0.98%)
Dec 02, 2019 34.57 34.91 34.41 34.45 7,064,497 -0.12(-0.33%)
Nov 29, 2019 34.61 34.69 34.42 34.56 4,090,584 -0.13(-0.39%)
Nov 27, 2019 34.57 34.82 34.42 34.69 6,084,522 +0.14(+0.42%)
Nov 26, 2019 34.27 34.55 34.09 34.55 8,589,409 +0.17(+0.50%)
Nov 25, 2019 34.03 34.45 33.94 34.38 12,716,557 +0.46(+1.36%)
Nov 22, 2019 33.86 34.08 33.53 33.92 14,132,150 +0.63(+1.90%)
Nov 21, 2019 34.11 34.16 33.21 33.28 14,976,118 -0.59(-1.73%)
Nov 20, 2019 34.76 34.81 33.77 33.87 14,641,743 -1.06(-3.02%)
Nov 19, 2019 35.20 35.23 34.57 34.93 10,973,427 -0.23(-0.66%)
Nov 18, 2019 35.21 35.36 34.93 35.16 10,173,409 -0.26(-0.73%)
Nov 15, 2019 35.52 35.63 35.26 35.41 12,873,621 +0.09(+0.24%)
Nov 14, 2019 35.62 35.95 35.22 35.33 13,561,611 -0.37(-1.05%)
Nov 13, 2019 36.86 36.86 35.61 35.70 13,079,176 -1.34(-3.63%)
Nov 12, 2019 37.19 37.40 36.83 37.05 13,215,742 -0.12(-0.34%)
Nov 11, 2019 37.06 37.25 36.85 37.17 4,070,217 +0.05(+0.13%)
Nov 08, 2019 36.88 37.12 36.31 37.12 6,159,313 +0.17(+0.47%)
Nov 07, 2019 37.06 37.34 36.92 36.95 8,406,269 +0.07(+0.18%)
Nov 06, 2019 36.84 36.94 36.25 36.88 7,584,172 +0.18(+0.50%)
Nov 05, 2019 37.07 37.33 36.68 36.70 7,622,636 -0.15(-0.42%)
Nov 04, 2019 36.82 36.95 36.69 36.85 8,022,853 +0.40(+1.11%)
Nov 01, 2019 35.72 36.55 35.72 36.45 8,255,334 +0.78(+2.18%)
Oct 31, 2019 36.12 36.39 35.39 35.67 7,971,533 -0.72(-1.98%)
Oct 30, 2019 36.73 36.73 35.92 36.39 7,700,583 -0.29(-0.79%)
Oct 29, 2019 36.10 37.15 36.10 36.68 19,335,728 +1.51(+4.28%)
Oct 28, 2019 35.72 35.81 35.03 35.17 11,088,085 -0.10(-0.27%)
Oct 25, 2019 34.35 35.35 34.33 35.27 9,099,388 +0.88(+2.57%)
Oct 24, 2019 35.16 35.30 34.31 34.39 7,095,911 -0.76(-2.16%)
Oct 23, 2019 34.80 35.17 34.40 35.15 6,737,972 +0.29(+0.83%)
Oct 22, 2019 34.34 35.12 34.14 34.86 7,055,708 +0.36(+1.06%)
Oct 21, 2019 34.98 35.25 34.21 34.49 7,738,753 -0.23(-0.66%)
Oct 18, 2019 34.65 34.92 34.57 34.72 7,145,345 -0.02(-0.06%)
Oct 17, 2019 35.34 35.35 34.44 34.74 9,098,151 -0.44(-1.26%)
Oct 16, 2019 35.03 35.73 34.99 35.18 13,910,836 +0.37(+1.08%)
Oct 15, 2019 34.05 35.10 33.76 34.81 11,163,320 +0.73(+2.14%)
Oct 14, 2019 33.97 34.14 33.85 34.08 5,889,516 -0.07(-0.20%)
Oct 11, 2019 33.81 34.56 33.80 34.15 12,749,351 +0.87(+2.63%)
Oct 10, 2019 33.07 33.89 32.84 33.27 11,432,994 +0.50(+1.52%)
Oct 09, 2019 32.62 32.97 32.44 32.77 6,625,626 +0.25(+0.77%)
Oct 08, 2019 32.94 33.09 32.36 32.53 11,688,586 -0.84(-2.50%)
Oct 07, 2019 33.22 33.71 32.93 33.36 7,153,683 -0.15(-0.46%)
Oct 04, 2019 33.60 33.78 33.20 33.51 7,406,800 -0.07(-0.20%)
Oct 03, 2019 33.13 33.59 32.79 33.58 12,627,786 +0.29(+0.87%)
Oct 02, 2019 34.34 34.34 33.03 33.29 13,632,542 -1.37(-3.96%)
Oct 01, 2019 35.97 35.98 34.59 34.67 10,549,993 -1.32(-3.66%)
Sep 30, 2019 36.00 36.08 35.53 35.98 7,907,808 +0.06(+0.16%)
Sep 27, 2019 36.33 36.45 35.49 35.92 7,165,969 -0.18(-0.51%)
Sep 26, 2019 35.87 36.37 35.68 36.11 8,685,077 +0.48(+1.35%)
Sep 25, 2019 35.29 35.76 34.98 35.63 8,813,138 +0.33(+0.92%)
Sep 24, 2019 35.85 35.99 35.09 35.30 8,354,790 -0.45(-1.26%)
Sep 23, 2019 35.32 35.93 35.11 35.75 8,574,562 -0.12(-0.35%)
Sep 20, 2019 36.54 36.55 35.80 35.88 19,611,678 -0.39(-1.09%)
Sep 19, 2019 36.72 36.82 36.23 36.27 5,154,547 -0.38(-1.05%)
Sep 18, 2019 36.62 36.82 36.40 36.65 6,270,552 -0.11(-0.29%)
Sep 17, 2019 35.71 36.88 35.38 36.76 11,876,514 +1.04(+2.90%)
Sep 16, 2019 36.45 36.63 35.49 35.72 16,301,490 -1.58(-4.25%)
Sep 13, 2019 37.89 38.00 37.23 37.31 10,555,623 -0.20(-0.54%)
Sep 12, 2019 37.83 37.91 37.34 37.51 7,272,713 -0.37(-0.99%)
Sep 11, 2019 37.82 37.96 37.31 37.88 7,270,437 -0.12(-0.30%)
Sep 10, 2019 37.63 38.09 37.29 38.00 7,534,916 +0.00(+0.00%)
Sep 09, 2019 37.50 38.19 37.39 38.00 7,858,103 +0.77(+2.06%)
Sep 06, 2019 37.36 37.37 36.98 37.23 5,221,406 +0.05(+0.13%)
Sep 05, 2019 37.08 37.96 37.08 37.18 11,194,687 +0.84(+2.30%)
Sep 04, 2019 35.46 36.42 35.40 36.35 8,528,257 +1.26(+3.60%)
Sep 03, 2019 35.06 35.17 34.73 35.08 6,411,843 -0.17(-0.49%)
Aug 30, 2019 35.41 35.49 35.08 35.25 4,839,185 +0.17(+0.49%)
Aug 29, 2019 34.98 35.19 34.91 35.08 5,390,690 +0.45(+1.29%)
Aug 28, 2019 33.93 34.75 33.82 34.64 7,664,168 +0.52(+1.53%)
Aug 27, 2019 34.66 34.77 34.07 34.11 6,547,135 -0.34(-0.99%)
Aug 26, 2019 34.68 34.80 34.23 34.45 5,090,948 +0.18(+0.53%)
Aug 23, 2019 34.80 35.34 34.12 34.27 8,243,081 -1.14(-3.22%)
Aug 22, 2019 35.41 35.65 35.21 35.41 4,255,073 +0.13(+0.38%)
Aug 21, 2019 35.51 35.51 35.22 35.28 3,989,456 +0.15(+0.43%)
Aug 20, 2019 35.36 35.44 35.09 35.13 4,324,731 -0.38(-1.07%)
Aug 19, 2019 35.65 35.74 35.35 35.51 4,103,113 +0.34(+0.97%)
Aug 16, 2019 34.77 35.26 34.57 35.17 7,545,636 +0.50(+1.45%)
Aug 15, 2019 35.33 35.40 34.36 34.66 8,313,150 -0.68(-1.94%)
Aug 14, 2019 36.36 36.38 35.21 35.35 10,392,454 -1.73(-4.67%)
Aug 13, 2019 36.91 37.67 36.57 37.08 6,680,414 +0.14(+0.39%)
Aug 12, 2019 37.29 37.36 36.75 36.94 3,590,480 -0.71(-1.89%)
Aug 09, 2019 37.79 37.89 37.35 37.65 6,444,181 -0.47(-1.22%)
Aug 08, 2019 37.54 38.20 37.42 38.11 6,527,697 +0.67(+1.80%)
Aug 07, 2019 36.77 37.54 36.51 37.44 8,337,665 +0.29(+0.79%)
Aug 06, 2019 37.22 37.36 36.74 37.14 7,473,569 +0.07(+0.18%)
Aug 05, 2019 37.26 37.33 36.76 37.08 9,971,466 -0.73(-1.94%)
Aug 02, 2019 37.93 38.24 37.62 37.81 9,621,347 -0.35(-0.92%)
Aug 01, 2019 39.22 39.82 37.71 38.16 19,046,046 -0.18(-0.47%)
Jul 31, 2019 38.59 38.70 38.12 38.34 10,683,678 -0.09(-0.22%)
Jul 30, 2019 38.27 38.55 37.94 38.43 5,720,166 -0.24(-0.61%)
Jul 29, 2019 38.69 38.85 38.55 38.67 6,008,822 -0.09(-0.22%)
Jul 26, 2019 38.70 38.97 38.47 38.75 6,003,241 +0.02(+0.05%)
Jul 25, 2019 38.34 38.80 38.13 38.73 8,737,578 -0.12(-0.32%)
Jul 24, 2019 38.58 38.88 38.33 38.86 7,699,926 +0.16(+0.42%)
Jul 23, 2019 38.35 38.89 38.16 38.69 13,240,096 +0.81(+2.13%)
Jul 22, 2019 37.98 38.37 37.80 37.89 7,168,907 +0.36(+0.96%)
Jul 19, 2019 37.45 37.85 37.30 37.52 8,621,420 +0.34(+0.92%)
Jul 18, 2019 37.04 37.33 36.94 37.18 6,011,506 -0.04(-0.10%)
Jul 17, 2019 37.46 37.51 36.90 37.22 6,024,721 -0.26(-0.68%)
Jul 16, 2019 37.06 37.73 36.74 37.48 9,032,121 +0.07(+0.18%)
Jul 15, 2019 37.27 37.41 36.96 37.41 5,732,008 +0.14(+0.38%)
Jul 12, 2019 36.69 37.45 36.61 37.27 7,537,956 +0.74(+2.03%)
Jul 11, 2019 36.38 36.67 36.21 36.53 4,837,991 +0.31(+0.87%)
Jul 10, 2019 36.45 36.56 35.99 36.21 5,421,660 +0.02(+0.05%)
Jul 09, 2019 36.09 36.27 35.71 36.19 6,526,443 -0.14(-0.39%)
Jul 08, 2019 36.51 36.73 36.23 36.34 6,088,925 -0.26(-0.70%)
Jul 05, 2019 36.12 36.61 35.87 36.59 5,104,738 +0.32(+0.89%)
Jul 03, 2019 36.59 36.77 36.11 36.27 4,639,179 -0.17(-0.47%)
Jul 02, 2019 36.81 36.83 36.26 36.44 7,027,370 -0.39(-1.06%)
Jul 01, 2019 37.00 37.06 36.53 36.83 10,773,666 +0.21(+0.57%)
Jun 28, 2019 36.43 37.00 36.43 36.62 12,079,184 +0.20(+0.55%)
Jun 27, 2019 36.69 37.05 36.27 36.42 8,529,035 +0.18(+0.50%)
Jun 26, 2019 35.95 36.59 35.84 36.24 12,531,011 +0.43(+1.19%)
Jun 25, 2019 35.22 36.00 34.92 35.81 13,604,314 +0.68(+1.95%)
Jun 24, 2019 35.01 35.28 34.77 35.13 7,837,135 +0.04(+0.11%)
Jun 21, 2019 35.13 35.26 34.83 35.09 13,682,286 -0.04(-0.11%)
Jun 20, 2019 35.31 35.46 34.68 35.13 9,089,927 +0.17(+0.49%)
Jun 19, 2019 35.17 35.61 34.93 34.96 11,452,037 +0.08(+0.22%)
Jun 18, 2019 34.58 34.96 34.35 34.88 8,655,315 +0.53(+1.55%)
Jun 17, 2019 33.80 34.39 33.61 34.35 5,739,151 +0.46(+1.35%)
Jun 14, 2019 34.10 34.21 33.78 33.89 5,211,527 -0.34(-1.00%)
Jun 13, 2019 33.87 34.26 33.66 34.24 4,121,435 +0.33(+0.98%)
Jun 12, 2019 34.46 34.46 33.80 33.90 5,796,591 -0.50(-1.46%)
Jun 11, 2019 34.56 34.77 34.31 34.41 4,894,441 +0.18(+0.53%)
Jun 10, 2019 34.34 34.70 34.11 34.23 8,941,007 +0.49(+1.47%)
Jun 07, 2019 33.56 33.79 33.41 33.73 6,902,901 +0.29(+0.85%)
Jun 06, 2019 33.35 33.68 32.75 33.45 10,257,280 -0.26(-0.76%)
Jun 05, 2019 33.89 33.99 33.22 33.70 10,212,630 +0.10(+0.31%)
Jun 04, 2019 32.33 33.64 32.26 33.60 13,690,113 +1.91(+6.02%)
Jun 03, 2019 31.36 31.81 31.11 31.69 11,717,567 +0.34(+1.08%)
May 31, 2019 31.32 31.69 31.17 31.35 16,780,124 -1.39(-4.25%)
May 30, 2019 32.69 33.00 32.42 32.74 9,075,985 +0.03(+0.09%)
May 29, 2019 32.60 32.77 32.27 32.72 13,729,845 -0.06(-0.17%)
May 28, 2019 33.10 33.23 32.64 32.77 8,394,315 -0.25(-0.77%)
May 24, 2019 33.29 33.31 32.79 33.03 5,596,068 -0.01(-0.03%)
May 23, 2019 33.05 33.08 32.30 33.04 14,617,340 -0.39(-1.18%)
May 22, 2019 34.79 34.84 33.30 33.43 14,104,810 -1.49(-4.26%)
May 21, 2019 34.79 35.02 34.54 34.92 8,919,250 +0.15(+0.43%)
May 20, 2019 34.47 34.79 34.46 34.77 18,632,904 -0.03(-0.08%)
May 17, 2019 34.80 35.13 34.65 34.79 8,475,186 -0.36(-1.02%)
May 16, 2019 35.08 35.38 34.92 35.15 6,098,141 +0.01(+0.03%)
May 15, 2019 34.45 35.32 34.31 35.14 8,709,589 +0.23(+0.65%)
May 14, 2019 34.62 35.15 34.49 34.92 6,948,734 +0.54(+1.56%)
May 13, 2019 34.65 34.91 34.28 34.38 20,688,004 -1.25(-3.51%)
May 10, 2019 35.26 35.71 34.83 35.63 6,848,843 +0.29(+0.83%)
May 09, 2019 35.35 35.42 35.00 35.34 9,462,306 -0.59(-1.65%)
May 08, 2019 36.13 36.47 35.87 35.93 7,531,797 -0.30(-0.83%)
May 07, 2019 36.54 36.57 35.99 36.23 11,970,231 +0.41(+1.16%)
May 06, 2019 35.26 35.89 35.03 35.82 7,982,019 -0.67(-1.83%)
May 03, 2019 36.24 36.58 35.89 36.49 7,657,336 +0.52(+1.44%)
May 02, 2019 36.17 36.52 35.92 35.97 12,007,570 -0.47(-1.29%)
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.