Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.49 44.59 43.37 43.71 2,943,028 -0.17(-0.40%)
Apr 29, 2020 43.50 44.61 43.18 43.89 2,966,038 -0.70(-1.57%)
Apr 28, 2020 44.86 45.20 44.32 44.59 1,913,142 -0.23(-0.51%)
Apr 27, 2020 44.27 45.03 44.24 44.82 1,582,932 +0.43(+0.97%)
Apr 24, 2020 44.45 44.51 43.67 44.39 2,292,976 +0.18(+0.42%)
Apr 23, 2020 44.00 44.65 43.58 44.20 2,776,055 -0.23(-0.51%)
Apr 22, 2020 44.09 44.61 43.71 44.43 1,469,576 +0.31(+0.71%)
Apr 21, 2020 44.96 45.31 43.38 44.12 1,920,316 -0.75(-1.68%)
Apr 20, 2020 44.24 45.88 43.73 44.87 2,813,901 +0.84(+1.91%)
Apr 17, 2020 44.93 45.03 43.02 44.03 4,212,194 -1.02(-2.27%)
Apr 16, 2020 44.62 45.60 44.12 45.05 4,977,094 +0.88(+2.00%)
Apr 15, 2020 44.97 45.02 43.32 44.17 3,968,581 +0.38(+0.86%)
Apr 14, 2020 43.29 44.05 42.90 43.79 3,141,528 +1.37(+3.24%)
Apr 13, 2020 41.54 42.45 40.96 42.42 1,984,859 +0.66(+1.57%)
Apr 09, 2020 39.94 42.60 39.91 41.76 4,021,369 +1.39(+3.44%)
Apr 08, 2020 40.67 41.31 39.89 40.37 3,530,668 -0.20(-0.50%)
Apr 07, 2020 41.43 41.94 40.07 40.57 3,892,562 -0.76(-1.83%)
Apr 06, 2020 43.13 43.20 41.28 41.33 4,324,434 -1.67(-3.88%)
Apr 03, 2020 40.78 43.27 40.78 43.00 4,126,818 +1.81(+4.38%)
Apr 02, 2020 39.45 41.27 39.45 41.19 2,591,813 +1.28(+3.20%)
Apr 01, 2020 39.16 41.23 38.85 39.91 3,143,889 -0.16(-0.39%)
Mar 31, 2020 40.38 40.97 39.78 40.07 2,635,421 -0.32(-0.80%)
Mar 30, 2020 39.02 40.63 38.64 40.39 3,939,031 +2.03(+5.30%)
Mar 27, 2020 37.32 39.32 37.11 38.36 3,717,869 +0.52(+1.38%)
Mar 26, 2020 36.16 38.39 35.33 37.84 5,836,097 +1.89(+5.26%)
Mar 25, 2020 37.44 38.00 35.75 35.95 5,671,633 -1.81(-4.80%)
Mar 24, 2020 38.13 39.12 36.50 37.76 4,998,552 +0.49(+1.33%)
Mar 23, 2020 39.13 39.55 36.49 37.27 4,261,569 -2.06(-5.23%)
Mar 20, 2020 40.91 42.28 39.21 39.32 4,488,998 -1.91(-4.63%)
Mar 19, 2020 43.63 43.72 39.94 41.23 5,791,578 -2.59(-5.90%)
Mar 18, 2020 46.44 47.53 41.94 43.82 5,864,962 -2.92(-6.24%)
Mar 17, 2020 43.66 49.95 43.53 46.74 11,928,421 +3.94(+9.21%)
Mar 16, 2020 40.38 44.74 39.68 42.80 6,584,562 +0.02(+0.04%)
Mar 13, 2020 42.14 42.86 39.43 42.78 6,063,165 +1.39(+3.36%)
Mar 12, 2020 41.53 44.06 41.16 41.39 5,481,681 -2.42(-5.53%)
Mar 11, 2020 43.82 44.09 43.05 43.81 3,382,144 -0.69(-1.54%)
Mar 10, 2020 44.19 44.68 42.46 44.50 6,403,531 +0.92(+2.11%)
Mar 09, 2020 43.13 45.14 42.74 43.58 4,613,244 -1.35(-3.01%)
Mar 06, 2020 44.99 45.88 43.92 44.93 3,967,155 -1.16(-2.52%)
Mar 05, 2020 45.75 46.73 45.13 46.09 5,559,699 +0.33(+0.72%)
Mar 04, 2020 43.30 45.86 43.21 45.77 10,848,585 +4.20(+10.11%)
Mar 03, 2020 41.67 42.54 41.17 41.56 4,116,772 -0.09(-0.21%)
Mar 02, 2020 39.36 41.67 39.32 41.65 5,268,703 +2.48(+6.34%)
Feb 28, 2020 38.99 39.27 37.63 39.17 5,242,617 -0.50(-1.27%)
Feb 27, 2020 40.24 40.65 39.66 39.67 1,975,292 -0.82(-2.02%)
Feb 26, 2020 41.78 41.78 40.48 40.49 2,834,465 -1.08(-2.59%)
Feb 25, 2020 41.76 41.96 41.31 41.56 2,065,721 -0.12(-0.29%)
Feb 24, 2020 41.27 41.86 41.22 41.69 2,723,971 +0.05(+0.13%)
Feb 21, 2020 41.43 41.90 41.43 41.63 1,132,962 +0.19(+0.46%)
Feb 20, 2020 41.42 41.51 41.09 41.44 1,457,760 -0.04(-0.10%)
Feb 19, 2020 41.80 41.93 41.23 41.49 2,119,597 -0.36(-0.85%)
Feb 18, 2020 41.96 42.48 41.69 41.84 2,995,988 -0.38(-0.90%)
Feb 14, 2020 42.05 42.38 41.90 42.22 1,531,083 +0.24(+0.58%)
Feb 13, 2020 41.75 41.99 41.51 41.98 1,546,797 +0.16(+0.37%)
Feb 12, 2020 42.22 42.26 41.71 41.82 1,160,152 -0.48(-1.13%)
Feb 11, 2020 42.28 42.59 42.24 42.30 1,389,548 +0.03(+0.06%)
Feb 10, 2020 42.53 42.60 42.12 42.28 1,197,389 -0.16(-0.37%)
Feb 07, 2020 41.89 42.54 41.64 42.43 1,857,321 +0.62(+1.49%)
Feb 06, 2020 42.21 42.34 41.48 41.81 2,069,770 -0.73(-1.71%)
Feb 05, 2020 42.30 42.61 42.22 42.54 1,707,989 +0.30(+0.70%)
Feb 04, 2020 42.62 42.80 42.19 42.24 1,399,506 -0.18(-0.43%)
Feb 03, 2020 42.20 42.51 42.07 42.42 1,310,148 +0.42(+0.99%)
Jan 31, 2020 42.48 42.76 41.96 42.01 2,301,406 -0.56(-1.31%)
Jan 30, 2020 42.02 42.57 41.91 42.56 1,881,096 +0.60(+1.43%)
Jan 29, 2020 42.42 42.42 41.89 41.96 1,481,599 -0.47(-1.10%)
Jan 28, 2020 42.33 42.69 42.28 42.43 1,526,541 +0.10(+0.23%)
Jan 27, 2020 42.08 42.67 42.05 42.34 2,140,809 -0.02(-0.04%)
Jan 24, 2020 42.63 42.93 42.08 42.35 2,379,740 -0.15(-0.35%)
Jan 23, 2020 42.05 42.71 41.84 42.50 4,918,644 +0.34(+0.80%)
Jan 22, 2020 42.15 42.39 42.04 42.16 1,865,086 +0.01(+0.02%)
Jan 21, 2020 41.69 42.27 41.57 42.15 2,723,797 +0.47(+1.12%)
Jan 17, 2020 41.73 41.95 41.64 41.69 2,481,113 -0.06(-0.15%)
Jan 16, 2020 41.53 41.75 41.42 41.75 1,779,653 +0.27(+0.65%)
Jan 15, 2020 41.26 41.64 41.24 41.48 3,025,912 +0.21(+0.50%)
Jan 14, 2020 41.44 41.49 41.19 41.27 2,363,450 -0.16(-0.38%)
Jan 13, 2020 41.43 41.69 41.22 41.42 1,743,942 -0.01(-0.02%)
Jan 10, 2020 41.28 41.66 41.13 41.43 1,542,142 +0.10(+0.23%)
Jan 09, 2020 41.09 41.39 40.66 41.34 2,337,085 +0.23(+0.57%)
Jan 08, 2020 41.91 41.91 40.96 41.10 2,586,849 -0.73(-1.74%)
Jan 07, 2020 41.82 42.11 41.71 41.83 2,199,350 +0.03(+0.06%)
Jan 06, 2020 41.76 41.84 41.33 41.81 5,022,951 +0.07(+0.17%)
Jan 03, 2020 41.76 41.90 41.63 41.74 1,924,195 -0.05(-0.12%)
Jan 02, 2020 42.62 42.71 41.67 41.79 2,007,780 -0.80(-1.88%)
Dec 31, 2019 42.44 42.60 42.12 42.59 1,704,890 +0.15(+0.35%)
Dec 30, 2019 42.50 42.69 42.30 42.44 1,491,530 -0.18(-0.42%)
Dec 27, 2019 42.33 42.65 42.23 42.63 964,940 +0.38(+0.90%)
Dec 26, 2019 42.44 42.53 42.14 42.25 2,241,904 -0.18(-0.43%)
Dec 24, 2019 42.39 42.57 42.25 42.43 487,923 +0.10(+0.24%)
Dec 23, 2019 42.56 42.61 42.16 42.32 1,308,703 -0.05(-0.12%)
Dec 20, 2019 41.72 42.45 41.56 42.38 7,272,909 +0.82(+1.97%)
Dec 19, 2019 41.79 42.02 41.42 41.56 2,696,413 +0.00(+0.00%)
Dec 18, 2019 41.50 41.63 41.39 41.56 1,976,362 +0.40(+0.96%)
Dec 17, 2019 41.24 41.51 41.06 41.16 1,745,131 -0.17(-0.42%)
Dec 16, 2019 41.32 41.38 41.01 41.33 1,583,605 +0.09(+0.21%)
Dec 13, 2019 41.01 41.49 40.99 41.25 1,523,645 +0.13(+0.31%)
Dec 12, 2019 41.28 41.47 41.01 41.12 1,702,059 -0.23(-0.56%)
Dec 11, 2019 41.73 41.76 41.29 41.35 2,314,078 -0.35(-0.85%)
Dec 10, 2019 41.47 42.06 41.32 41.70 2,529,104 +0.13(+0.31%)
Dec 09, 2019 41.15 41.64 41.11 41.57 2,602,978 +0.42(+1.03%)
Dec 06, 2019 41.22 41.63 41.04 41.15 2,759,410 +0.10(+0.25%)
Dec 05, 2019 41.81 42.17 41.01 41.05 5,250,139 -0.72(-1.73%)
Dec 04, 2019 40.93 42.13 40.93 41.77 6,562,524 +0.77(+1.87%)
Dec 03, 2019 40.47 41.24 40.36 41.01 5,710,388 +0.38(+0.93%)
Dec 02, 2019 40.05 40.64 39.77 40.63 2,884,013 +0.49(+1.22%)
Nov 29, 2019 40.49 40.51 39.99 40.13 1,322,906 -0.42(-1.04%)
Nov 27, 2019 40.74 41.12 40.46 40.56 2,021,316 -0.04(-0.09%)
Nov 26, 2019 40.43 40.61 40.08 40.59 3,291,936 +0.26(+0.64%)
Nov 25, 2019 40.48 40.48 39.95 40.33 1,615,231 -0.03(-0.06%)
Nov 22, 2019 40.38 40.57 39.73 40.36 2,233,310 -0.01(-0.02%)
Nov 21, 2019 41.39 41.54 40.37 40.37 2,939,148 -1.24(-2.98%)
Nov 20, 2019 41.57 41.70 41.29 41.61 1,402,077 +0.10(+0.25%)
Nov 19, 2019 41.37 41.55 41.26 41.51 1,290,457 +0.10(+0.25%)
Nov 18, 2019 40.64 41.47 40.57 41.40 2,192,930 +0.66(+1.61%)
Nov 15, 2019 40.45 40.82 40.11 40.75 1,565,881 +0.18(+0.45%)
Nov 14, 2019 40.90 40.99 40.41 40.57 2,432,454 -0.26(-0.63%)
Nov 13, 2019 40.08 40.86 39.88 40.82 2,044,727 +0.85(+2.13%)
Nov 12, 2019 39.81 40.01 39.73 39.97 1,452,616 +0.27(+0.67%)
Nov 11, 2019 39.85 39.86 39.51 39.70 1,128,753 -0.16(-0.39%)
Nov 08, 2019 39.97 39.99 39.57 39.86 1,459,478 -0.15(-0.37%)
Nov 07, 2019 40.47 40.62 39.80 40.01 2,350,378 -0.16(-0.39%)
Nov 06, 2019 40.15 40.56 40.10 40.16 1,602,529 +0.09(+0.24%)
Nov 05, 2019 39.88 40.33 39.86 40.07 1,648,205 +0.13(+0.32%)
Nov 04, 2019 40.02 40.17 39.70 39.94 1,380,228 -0.17(-0.43%)
Nov 01, 2019 39.88 40.38 39.81 40.11 1,455,069 +0.20(+0.50%)
Oct 31, 2019 39.95 40.32 39.65 39.91 1,899,486 +0.03(+0.09%)
Oct 30, 2019 40.19 40.34 39.67 39.88 1,274,768 -0.19(-0.47%)
Oct 29, 2019 40.30 40.52 39.95 40.07 2,290,176 -0.06(-0.15%)
Oct 28, 2019 40.00 40.13 39.70 40.13 1,843,840 +0.09(+0.22%)
Oct 25, 2019 40.66 40.66 39.88 40.04 1,792,264 -0.53(-1.32%)
Oct 24, 2019 41.05 41.14 40.26 40.57 2,156,842 -0.62(-1.51%)
Oct 23, 2019 41.12 41.43 40.89 41.19 2,078,117 +0.11(+0.27%)
Oct 22, 2019 41.37 41.37 40.89 41.08 2,507,608 -0.19(-0.46%)
Oct 21, 2019 40.99 41.54 40.99 41.27 2,155,406 +0.28(+0.69%)
Oct 18, 2019 41.28 41.57 40.97 40.99 2,593,713 -0.34(-0.83%)
Oct 17, 2019 40.94 41.69 40.81 41.33 3,406,018 +0.68(+1.67%)
Oct 16, 2019 40.17 40.67 40.10 40.65 1,748,922 +0.48(+1.20%)
Oct 15, 2019 40.36 40.36 39.45 40.17 1,853,967 -0.19(-0.47%)
Oct 14, 2019 40.40 40.52 40.12 40.36 2,617,625 -0.03(-0.09%)
Oct 11, 2019 40.78 40.91 40.35 40.39 2,272,994 -0.39(-0.95%)
Oct 10, 2019 40.15 40.83 40.10 40.78 2,800,143 +0.42(+1.05%)
Oct 09, 2019 40.15 40.37 39.97 40.36 1,166,560 +0.35(+0.88%)
Oct 08, 2019 40.21 40.39 39.91 40.01 1,881,483 -0.20(-0.49%)
Oct 07, 2019 40.25 40.53 40.03 40.20 1,063,566 -0.29(-0.72%)
Oct 04, 2019 40.15 40.56 40.01 40.49 1,862,478 +0.49(+1.22%)
Oct 03, 2019 39.59 40.15 39.30 40.01 1,868,809 +0.52(+1.32%)
Oct 02, 2019 39.89 40.03 39.45 39.48 2,265,407 -0.56(-1.41%)
Oct 01, 2019 40.20 40.37 39.91 40.05 2,050,291 -0.09(-0.21%)
Sep 30, 2019 40.02 40.43 40.02 40.13 1,908,695 +0.04(+0.11%)
Sep 27, 2019 39.97 40.19 39.70 40.09 1,364,796 +0.15(+0.36%)
Sep 26, 2019 40.13 40.15 39.71 39.95 1,560,557 +0.12(+0.30%)
Sep 25, 2019 39.57 40.11 39.54 39.83 2,559,046 +0.35(+0.89%)
Sep 24, 2019 40.07 40.15 39.46 39.48 1,749,087 -0.44(-1.09%)
Sep 23, 2019 40.13 40.24 39.91 39.91 1,709,665 -0.09(-0.21%)
Sep 20, 2019 39.77 40.42 39.77 40.00 8,279,502 +0.13(+0.32%)
Sep 19, 2019 39.85 39.97 39.50 39.87 2,204,878 +0.03(+0.06%)
Sep 18, 2019 39.95 40.15 39.45 39.84 3,057,223 -0.09(-0.24%)
Sep 17, 2019 39.83 40.30 39.72 39.94 3,330,994 -0.04(-0.11%)
Sep 16, 2019 39.41 40.01 39.19 39.98 2,258,937 +0.39(+0.99%)
Sep 13, 2019 40.11 40.50 39.36 39.59 5,387,756 -0.74(-1.85%)
Sep 12, 2019 40.12 40.60 40.11 40.33 4,856,195 +0.42(+1.05%)
Sep 11, 2019 39.25 39.91 39.04 39.91 3,676,052 +0.66(+1.68%)
Sep 10, 2019 38.00 39.30 37.89 39.25 3,700,404 +1.11(+2.92%)
Sep 09, 2019 38.55 38.56 37.73 38.14 3,063,399 -0.33(-0.87%)
Sep 06, 2019 38.30 38.66 38.09 38.47 2,164,572 +0.31(+0.81%)
Sep 05, 2019 38.60 38.60 37.87 38.17 2,489,387 -0.38(-1.00%)
Sep 04, 2019 39.09 39.52 38.53 38.55 2,801,785 -0.31(-0.79%)
Sep 03, 2019 38.33 38.92 37.76 38.86 3,645,408 +0.37(+0.96%)
Aug 30, 2019 38.42 41.08 38.28 38.49 13,388,197 +1.45(+3.90%)
Aug 29, 2019 36.12 37.23 35.83 37.05 4,872,770 +1.15(+3.19%)
Aug 28, 2019 35.91 35.99 35.55 35.90 1,919,427 -0.07(-0.19%)
Aug 27, 2019 36.44 36.49 35.64 35.97 2,138,777 -0.52(-1.43%)
Aug 26, 2019 36.64 36.87 36.28 36.49 1,848,972 -0.02(-0.05%)
Aug 23, 2019 37.36 37.38 36.27 36.51 1,789,995 -0.86(-2.29%)
Aug 22, 2019 37.01 37.50 37.01 37.36 1,309,723 +0.35(+0.95%)
Aug 21, 2019 37.03 37.43 36.67 37.01 5,101,795 +0.16(+0.44%)
Aug 20, 2019 37.15 37.15 36.62 36.85 3,079,392 -0.09(-0.25%)
Aug 19, 2019 36.49 37.10 36.32 36.94 2,508,536 +0.47(+1.29%)
Aug 16, 2019 36.28 36.54 36.09 36.47 1,094,035 +0.41(+1.14%)
Aug 15, 2019 35.47 36.22 35.29 36.06 1,480,342 +0.60(+1.69%)
Aug 14, 2019 36.12 36.13 35.40 35.46 1,901,283 -0.68(-1.89%)
Aug 13, 2019 35.98 36.41 35.75 36.15 1,784,236 +0.13(+0.36%)
Aug 12, 2019 35.71 36.18 35.60 36.02 1,489,245 +0.27(+0.77%)
Aug 09, 2019 36.05 36.52 35.63 35.75 1,464,052 -0.21(-0.57%)
Aug 08, 2019 35.25 36.04 35.20 35.95 1,978,436 +0.39(+1.11%)
Aug 07, 2019 35.22 35.69 34.74 35.56 2,441,064 +0.27(+0.75%)
Aug 06, 2019 35.22 35.43 34.80 35.29 1,661,936 +0.04(+0.12%)
Aug 05, 2019 36.01 36.17 34.91 35.25 1,895,968 -0.97(-2.67%)
Aug 02, 2019 36.14 36.54 35.81 36.22 2,288,612 +0.20(+0.55%)
Aug 01, 2019 35.52 36.33 35.52 36.02 2,648,986 +0.66(+1.86%)
Jul 31, 2019 35.63 35.71 34.91 35.36 1,791,270 -0.27(-0.77%)
Jul 30, 2019 35.39 35.75 35.22 35.63 2,045,377 +0.27(+0.77%)
Jul 29, 2019 35.09 35.42 34.91 35.36 1,618,926 +0.32(+0.93%)
Jul 26, 2019 34.71 35.13 34.37 35.04 1,431,552 +0.48(+1.39%)
Jul 25, 2019 34.50 34.78 34.24 34.56 1,733,991 -0.10(-0.30%)
Jul 24, 2019 35.35 35.35 34.54 34.66 1,773,493 -0.81(-2.29%)
Jul 23, 2019 35.32 35.62 35.12 35.47 1,668,579 +0.28(+0.80%)
Jul 22, 2019 35.31 35.42 35.03 35.19 1,607,214 -0.11(-0.32%)
Jul 19, 2019 35.63 35.75 35.27 35.30 1,623,282 -0.35(-0.98%)
Jul 18, 2019 35.52 35.73 35.30 35.65 1,287,756 +0.28(+0.80%)
Jul 17, 2019 35.40 35.49 35.14 35.37 1,195,755 +0.05(+0.15%)
Jul 16, 2019 35.22 35.42 35.15 35.32 1,812,775 +0.15(+0.41%)
Jul 15, 2019 35.03 35.30 34.82 35.17 1,434,850 +0.17(+0.49%)
Jul 12, 2019 34.99 35.11 34.86 35.00 1,235,144 +0.04(+0.12%)
Jul 11, 2019 35.27 35.27 34.55 34.96 1,501,350 -0.15(-0.44%)
Jul 10, 2019 35.20 35.34 35.04 35.11 3,119,066 -0.05(-0.14%)
Jul 09, 2019 35.26 35.29 34.93 35.16 1,870,976 -0.03(-0.10%)
Jul 08, 2019 35.27 35.32 35.02 35.20 1,503,418 -0.06(-0.17%)
Jul 05, 2019 35.17 35.33 34.61 35.26 1,904,062 -0.08(-0.24%)
Jul 03, 2019 34.65 35.43 34.61 35.34 1,916,442 +0.87(+2.53%)
Jul 02, 2019 34.15 34.50 33.92 34.47 2,340,104 +0.44(+1.30%)
Jul 01, 2019 34.30 34.42 33.74 34.03 2,203,362 +0.04(+0.12%)
Jun 28, 2019 33.82 34.15 33.73 33.98 3,798,102 +0.27(+0.81%)
Jun 27, 2019 33.98 34.04 33.28 33.71 3,054,651 -0.60(-1.75%)
Jun 26, 2019 34.35 34.71 33.97 34.32 4,635,831 -0.49(-1.41%)
Jun 25, 2019 34.35 34.88 34.35 34.81 3,445,316 +0.43(+1.26%)
Jun 24, 2019 34.68 34.85 34.28 34.37 3,888,453 -0.14(-0.39%)
Jun 21, 2019 34.82 34.99 34.43 34.51 4,736,279 -0.29(-0.83%)
Jun 20, 2019 35.01 35.16 34.43 34.80 2,146,180 -0.20(-0.56%)
Jun 19, 2019 34.57 35.10 34.52 34.99 2,550,882 +0.34(+0.98%)
Jun 18, 2019 35.21 35.31 34.44 34.65 2,825,565 -0.43(-1.23%)
Jun 17, 2019 35.81 35.81 34.68 35.09 3,425,395 -0.75(-2.11%)
Jun 14, 2019 36.25 36.25 35.75 35.84 2,149,660 -0.32(-0.89%)
Jun 13, 2019 35.98 36.23 35.72 36.16 2,748,430 +0.18(+0.49%)
Jun 12, 2019 36.20 36.52 35.85 35.99 3,079,540 -0.08(-0.24%)
Jun 11, 2019 35.58 36.08 35.38 36.07 2,712,769 +0.44(+1.24%)
Jun 10, 2019 36.54 36.56 35.27 35.63 3,844,092 -0.91(-2.48%)
Jun 07, 2019 36.63 37.03 36.19 36.54 4,260,175 +0.06(+0.16%)
Jun 06, 2019 35.39 36.66 35.33 36.48 6,248,480 +0.92(+2.58%)
Jun 05, 2019 34.19 35.62 33.84 35.56 10,496,132 +3.24(+10.02%)
Jun 04, 2019 31.74 32.81 31.74 32.32 6,313,330 +0.63(+1.98%)
Jun 03, 2019 30.72 31.74 30.72 31.69 4,067,905 +0.90(+2.92%)
May 31, 2019 30.26 30.91 29.91 30.80 3,755,302 +0.43(+1.42%)
May 30, 2019 30.76 31.05 30.32 30.36 2,172,581 -0.36(-1.16%)
May 29, 2019 30.88 31.14 30.55 30.72 2,629,075 -0.48(-1.52%)
May 28, 2019 31.79 32.03 31.08 31.19 3,631,739 -0.64(-2.00%)
May 24, 2019 32.39 32.39 31.81 31.83 1,341,415 -0.49(-1.52%)
May 23, 2019 31.99 32.41 31.85 32.32 2,537,055 +0.21(+0.66%)
May 22, 2019 32.43 32.43 32.03 32.11 2,256,057 -0.47(-1.46%)
May 21, 2019 33.01 33.09 32.42 32.59 2,379,231 -0.28(-0.85%)
May 20, 2019 33.19 33.30 32.81 32.87 2,381,425 -0.32(-0.97%)
May 17, 2019 32.88 33.41 32.87 33.19 1,533,955 +0.17(+0.51%)
May 16, 2019 33.17 33.45 32.96 33.02 1,872,833 -0.04(-0.13%)
May 15, 2019 32.79 33.15 32.56 33.06 1,120,795 +0.26(+0.80%)
May 14, 2019 32.84 32.95 32.47 32.80 1,307,711 -0.04(-0.13%)
May 13, 2019 32.75 33.21 32.68 32.84 2,569,453 -0.02(-0.05%)
May 10, 2019 32.92 33.07 32.36 32.86 1,499,173 -0.19(-0.56%)
May 09, 2019 32.55 33.07 32.46 33.04 1,312,243 +0.31(+0.96%)
May 08, 2019 32.48 32.96 32.26 32.73 1,614,517 +0.31(+0.94%)
May 07, 2019 32.33 32.49 31.91 32.42 1,579,262 +0.02(+0.05%)
May 06, 2019 32.39 32.59 32.14 32.41 1,887,153 -0.05(-0.16%)
May 03, 2019 32.16 32.51 31.93 32.46 1,337,524 +0.31(+0.95%)
May 02, 2019 32.17 32.25 31.88 32.15 1,727,158 -0.35(-1.07%)
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.