Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.42 50.44 49.69 49.98 4,453,784 -0.46(-0.90%)
Apr 29, 2021 50.33 51.04 49.77 50.44 3,497,507 +0.65(+1.31%)
Apr 28, 2021 50.10 50.23 49.77 49.78 2,416,038 -0.01(-0.02%)
Apr 27, 2021 49.67 49.83 49.47 49.79 2,651,857 +0.15(+0.30%)
Apr 26, 2021 49.77 50.28 49.55 49.64 3,734,117 +0.00(+0.00%)
Apr 23, 2021 49.34 49.83 49.11 49.64 3,013,768 +0.40(+0.81%)
Apr 22, 2021 49.43 49.64 49.15 49.24 4,165,324 -0.52(-1.05%)
Apr 21, 2021 49.05 49.82 48.93 49.77 3,265,662 +0.85(+1.73%)
Apr 20, 2021 49.63 49.65 48.58 48.92 2,701,230 -0.90(-1.81%)
Apr 19, 2021 49.76 49.96 49.57 49.82 3,579,972 +0.10(+0.21%)
Apr 16, 2021 49.56 49.85 49.43 49.72 2,970,766 +0.58(+1.17%)
Apr 15, 2021 49.20 49.24 48.83 49.14 2,326,893 -0.04(-0.08%)
Apr 14, 2021 48.57 49.21 48.50 49.18 2,425,097 +0.54(+1.11%)
Apr 13, 2021 48.44 48.86 48.30 48.64 3,305,337 -0.14(-0.29%)
Apr 12, 2021 48.38 48.90 48.14 48.78 2,936,109 +0.74(+1.55%)
Apr 09, 2021 48.28 48.42 47.77 48.04 3,918,199 +0.14(+0.29%)
Apr 08, 2021 47.75 48.02 47.58 47.90 2,997,143 -0.21(-0.44%)
Apr 07, 2021 48.04 48.31 47.83 48.11 2,035,151 +0.10(+0.21%)
Apr 06, 2021 47.90 48.26 47.73 48.01 2,123,786 +0.15(+0.31%)
Apr 05, 2021 48.17 48.39 47.68 47.86 2,816,561 +0.03(+0.06%)
Apr 01, 2021 47.40 47.88 47.33 47.83 2,344,340 +0.22(+0.47%)
Mar 31, 2021 47.93 48.19 47.44 47.61 3,926,257 -0.60(-1.25%)
Mar 30, 2021 47.98 48.45 47.72 48.21 2,888,809 +0.46(+0.95%)
Mar 29, 2021 47.29 48.10 47.25 47.76 2,565,904 -0.20(-0.43%)
Mar 26, 2021 47.77 48.01 47.38 47.96 2,931,419 +0.39(+0.82%)
Mar 25, 2021 46.55 47.62 46.14 47.57 2,883,259 +1.15(+2.48%)
Mar 24, 2021 46.34 47.14 46.26 46.42 3,775,689 +0.37(+0.81%)
Mar 23, 2021 46.71 46.94 45.90 46.04 3,936,317 -0.98(-2.08%)
Mar 22, 2021 47.25 47.43 46.89 47.02 4,116,487 -0.57(-1.19%)
Mar 19, 2021 47.77 47.84 47.16 47.59 12,010,672 -0.57(-1.18%)
Mar 18, 2021 48.44 49.10 47.99 48.16 4,516,826 +0.09(+0.19%)
Mar 17, 2021 47.85 48.15 47.45 48.06 3,626,797 +0.53(+1.12%)
Mar 16, 2021 48.09 48.20 47.18 47.53 3,252,865 -0.97(-1.99%)
Mar 15, 2021 48.22 48.58 47.76 48.50 2,999,498 +0.28(+0.58%)
Mar 12, 2021 47.95 48.31 47.58 48.22 5,889,500 +0.77(+1.63%)
Mar 11, 2021 46.83 47.67 46.70 47.45 3,275,187 +0.19(+0.39%)
Mar 10, 2021 46.76 47.44 46.62 47.26 3,410,424 +0.57(+1.22%)
Mar 09, 2021 46.90 47.62 46.36 46.70 3,583,834 -0.54(-1.14%)
Mar 08, 2021 46.66 48.20 46.63 47.24 5,266,415 +0.77(+1.66%)
Mar 05, 2021 45.56 46.60 45.23 46.46 4,547,958 +1.44(+3.20%)
Mar 04, 2021 45.63 45.71 44.37 45.02 4,804,613 -0.50(-1.10%)
Mar 03, 2021 45.30 45.99 45.24 45.52 3,423,755 +0.28(+0.62%)
Mar 02, 2021 45.35 45.76 45.24 45.24 4,186,828 -0.07(-0.16%)
Mar 01, 2021 45.27 45.76 45.11 45.32 3,792,102 +0.77(+1.73%)
Feb 26, 2021 45.11 45.52 44.45 44.55 7,161,703 -0.71(-1.56%)
Feb 25, 2021 46.51 46.65 45.24 45.25 5,496,846 -1.12(-2.41%)
Feb 24, 2021 45.90 46.50 45.82 46.37 4,820,204 +0.55(+1.20%)
Feb 23, 2021 46.29 46.44 45.36 45.82 3,861,836 +0.05(+0.10%)
Feb 22, 2021 44.61 46.23 44.61 45.77 5,200,301 +1.05(+2.35%)
Feb 19, 2021 44.29 45.13 44.21 44.72 5,109,559 +0.73(+1.67%)
Feb 18, 2021 43.51 44.35 43.49 43.99 4,509,882 +0.23(+0.53%)
Feb 17, 2021 43.02 43.85 42.91 43.76 3,807,329 +0.64(+1.49%)
Feb 16, 2021 43.30 43.77 43.11 43.11 4,142,156 -0.22(-0.52%)
Feb 12, 2021 43.12 43.74 42.91 43.34 2,514,682 +0.03(+0.06%)
Feb 11, 2021 43.24 43.49 42.91 43.31 2,996,615 +0.18(+0.43%)
Feb 10, 2021 42.90 43.27 42.58 43.13 4,373,819 +0.41(+0.95%)
Feb 09, 2021 42.76 43.02 42.40 42.72 4,014,766 -0.03(-0.06%)
Feb 08, 2021 42.22 42.93 42.08 42.75 5,054,538 +0.77(+1.83%)
Feb 05, 2021 42.37 42.39 41.50 41.98 5,035,860 -0.28(-0.66%)
Feb 04, 2021 42.54 43.08 42.05 42.26 5,297,520 -0.13(-0.31%)
Feb 03, 2021 42.49 42.61 42.05 42.39 3,602,370 -0.39(-0.91%)
Feb 02, 2021 42.73 43.12 42.53 42.77 3,377,803 +0.65(+1.53%)
Feb 01, 2021 41.92 42.40 41.43 42.13 3,423,050 +0.40(+0.95%)
Jan 29, 2021 42.40 42.45 41.35 41.73 5,669,538 -0.87(-2.04%)
Jan 28, 2021 42.14 42.96 41.84 42.60 4,625,737 +0.90(+2.15%)
Jan 27, 2021 42.28 42.54 41.34 41.70 4,832,139 -1.18(-2.76%)
Jan 26, 2021 43.17 43.40 42.86 42.89 4,283,648 -0.13(-0.30%)
Jan 25, 2021 42.44 43.05 42.23 43.01 5,447,308 +0.13(+0.30%)
Jan 22, 2021 42.36 43.05 42.28 42.89 4,085,722 +0.10(+0.24%)
Jan 21, 2021 43.34 43.52 42.77 42.78 3,168,351 -0.68(-1.57%)
Jan 20, 2021 43.38 43.61 43.14 43.47 2,564,053 +0.01(+0.02%)
Jan 19, 2021 43.23 43.72 43.06 43.46 2,884,821 +0.53(+1.23%)
Jan 15, 2021 42.98 43.25 42.50 42.93 4,567,503 -0.36(-0.83%)
Jan 14, 2021 42.81 43.41 42.66 43.29 3,105,376 +0.72(+1.69%)
Jan 13, 2021 42.42 43.01 42.15 42.57 4,395,392 -0.08(-0.19%)
Jan 12, 2021 42.68 42.98 41.80 42.65 6,309,825 +1.54(+3.75%)
Jan 11, 2021 40.84 41.40 40.64 41.11 2,683,895 +0.02(+0.05%)
Jan 08, 2021 41.49 41.56 40.38 41.09 3,156,588 -0.18(-0.43%)
Jan 07, 2021 41.73 41.80 41.06 41.27 4,565,970 -0.23(-0.56%)
Jan 06, 2021 40.56 41.75 40.22 41.50 4,160,529 +1.54(+3.86%)
Jan 05, 2021 40.02 40.36 39.68 39.96 2,773,460 +0.06(+0.16%)
Jan 04, 2021 41.20 41.29 39.74 39.89 3,368,378 -1.18(-2.88%)
Dec 31, 2020 41.08 41.08 41.08 2,116,052 +0.42(+1.05%)
Dec 30, 2020 40.52 41.08 40.48 40.65 2,116,052 +0.24(+0.59%)
Dec 29, 2020 40.79 40.94 40.36 40.41 2,584,025 -0.16(-0.39%)
Dec 28, 2020 40.71 41.33 40.55 40.57 2,471,329 +0.07(+0.18%)
Dec 24, 2020 40.34 40.58 40.07 40.49 1,497,852 +0.29(+0.71%)
Dec 23, 2020 40.11 40.55 39.85 40.21 5,901,254 +0.46(+1.16%)
Dec 22, 2020 40.27 40.41 39.72 39.74 4,378,790 -0.52(-1.28%)
Dec 21, 2020 40.43 40.52 39.47 40.26 4,499,175 -0.28(-0.68%)
Dec 18, 2020 41.42 41.70 40.20 40.54 11,149,828 -0.85(-2.05%)
Dec 17, 2020 41.43 41.56 41.08 41.39 3,288,314 +0.12(+0.29%)
Dec 16, 2020 41.56 41.78 41.12 41.27 3,553,677 -0.18(-0.42%)
Dec 15, 2020 41.41 41.65 40.82 41.44 3,201,909 +0.62(+1.52%)
Dec 14, 2020 42.02 42.09 40.82 40.83 3,462,574 -0.59(-1.43%)
Dec 11, 2020 41.28 41.62 41.12 41.42 3,588,567 -0.47(-1.12%)
Dec 10, 2020 41.20 42.04 41.16 41.89 3,119,358 +0.21(+0.51%)
Dec 09, 2020 42.06 42.18 41.53 41.68 4,160,424 -0.11(-0.27%)
Dec 08, 2020 41.48 42.07 41.20 41.79 3,709,789 +0.06(+0.16%)
Dec 07, 2020 42.49 42.49 41.60 41.72 3,875,831 -1.03(-2.42%)
Dec 04, 2020 41.94 42.81 41.84 42.76 5,235,935 +0.55(+1.31%)
Dec 03, 2020 41.81 42.25 41.68 42.20 3,158,989 +0.35(+0.84%)
Dec 02, 2020 41.15 42.06 40.91 41.85 3,988,952 +0.56(+1.36%)
Dec 01, 2020 41.51 41.68 41.01 41.29 4,377,318 +0.71(+1.75%)
Nov 30, 2020 41.37 41.74 40.56 40.58 6,407,464 -1.25(-2.98%)
Nov 27, 2020 41.71 42.60 41.71 41.82 2,244,884 -0.30(-0.72%)
Nov 25, 2020 42.16 42.34 41.60 42.13 4,468,982 -0.48(-1.13%)
Nov 24, 2020 41.93 42.89 41.33 42.61 5,420,056 +1.55(+3.78%)
Nov 23, 2020 40.99 41.44 40.81 41.06 5,174,747 +0.55(+1.37%)
Nov 20, 2020 40.12 40.62 40.01 40.50 4,830,805 +0.12(+0.30%)
Nov 19, 2020 39.38 40.40 39.27 40.38 3,761,621 +0.79(+2.01%)
Nov 18, 2020 39.81 40.60 39.58 39.59 6,009,683 -0.13(-0.33%)
Nov 17, 2020 39.33 40.06 39.01 39.72 5,131,258 +0.05(+0.12%)
Nov 16, 2020 39.23 39.70 38.76 39.67 5,819,937 +1.57(+4.12%)
Nov 13, 2020 37.40 38.38 37.17 38.10 3,169,102 +1.11(+3.00%)
Nov 12, 2020 36.98 37.41 36.47 36.99 4,258,958 -0.52(-1.39%)
Nov 11, 2020 38.40 38.47 37.30 37.51 4,561,913 -0.89(-2.32%)
Nov 10, 2020 38.07 38.82 37.75 38.40 5,325,363 +0.33(+0.87%)
Nov 09, 2020 37.06 38.75 35.95 38.07 8,561,098 +4.21(+12.44%)
Nov 06, 2020 34.16 34.54 33.63 33.86 4,326,377 -0.28(-0.81%)
Nov 05, 2020 33.81 34.45 33.59 34.14 5,703,581 +0.61(+1.83%)
Nov 04, 2020 32.72 34.13 32.38 33.52 5,582,008 +0.27(+0.80%)
Nov 03, 2020 33.21 33.53 33.03 33.26 5,480,181 +0.66(+2.03%)
Nov 02, 2020 31.74 32.72 31.40 32.60 5,141,230 +1.44(+4.62%)
Oct 30, 2020 31.17 31.59 30.62 31.16 5,798,579 -0.25(-0.79%)
Oct 29, 2020 31.39 31.76 30.82 31.40 5,035,859 +0.06(+0.21%)
Oct 28, 2020 32.89 33.29 31.21 31.34 7,424,676 -1.11(-3.42%)
Oct 27, 2020 33.66 33.67 32.44 32.45 4,194,599 -1.29(-3.83%)
Oct 26, 2020 34.31 34.34 33.35 33.74 3,267,281 -0.99(-2.85%)
Oct 23, 2020 34.66 34.90 34.37 34.73 2,725,807 +0.31(+0.91%)
Oct 22, 2020 33.65 34.44 33.32 34.42 2,519,274 +0.79(+2.35%)
Oct 21, 2020 33.72 33.97 33.55 33.63 3,007,949 -0.24(-0.70%)
Oct 20, 2020 33.89 34.18 33.69 33.87 3,508,067 +0.39(+1.18%)
Oct 19, 2020 34.23 34.39 33.43 33.48 3,496,256 -0.67(-1.96%)
Oct 16, 2020 34.33 34.64 33.94 34.15 2,866,816 -0.04(-0.11%)
Oct 15, 2020 33.60 34.31 33.40 34.18 2,663,057 +0.25(+0.73%)
Oct 14, 2020 34.14 34.61 33.92 33.94 2,871,502 -0.21(-0.62%)
Oct 13, 2020 35.12 35.16 34.04 34.15 2,810,668 -1.09(-3.10%)
Oct 12, 2020 35.00 35.53 34.93 35.24 2,357,866 +0.28(+0.79%)
Oct 09, 2020 35.32 35.38 34.81 34.96 2,767,325 -0.13(-0.37%)
Oct 08, 2020 35.06 35.42 34.81 35.09 2,528,145 +0.30(+0.87%)
Oct 07, 2020 34.62 35.24 34.50 34.79 3,757,865 +0.50(+1.45%)
Oct 06, 2020 34.72 35.30 34.15 34.29 4,442,628 -0.06(-0.16%)
Oct 05, 2020 34.26 34.63 34.08 34.35 3,614,931 +0.50(+1.49%)
Oct 02, 2020 33.03 34.09 32.75 33.84 3,240,696 +0.45(+1.35%)
Oct 01, 2020 33.38 33.68 32.98 33.39 2,705,685 +0.04(+0.11%)
Sep 30, 2020 33.27 33.78 33.07 33.36 4,274,189 +0.30(+0.92%)
Sep 29, 2020 33.13 33.35 32.67 33.05 3,168,950 -0.28(-0.85%)
Sep 28, 2020 33.37 33.91 33.27 33.34 3,816,342 +0.55(+1.68%)
Sep 25, 2020 32.30 32.99 32.28 32.79 3,186,211 +0.06(+0.17%)
Sep 24, 2020 32.81 33.24 32.04 32.73 3,195,747 +0.05(+0.14%)
Sep 23, 2020 33.50 33.92 32.67 32.69 3,419,038 -0.69(-2.06%)
Sep 22, 2020 33.28 33.88 33.01 33.38 3,942,663 -0.04(-0.11%)
Sep 21, 2020 34.03 34.32 32.97 33.41 5,481,970 -1.28(-3.68%)
Sep 18, 2020 34.40 35.24 34.33 34.69 19,236,808 +0.17(+0.48%)
Sep 17, 2020 33.92 34.54 33.58 34.52 4,133,607 +0.38(+1.10%)
Sep 16, 2020 33.73 34.63 33.60 34.15 4,155,076 +0.48(+1.42%)
Sep 15, 2020 34.06 34.17 33.50 33.67 3,509,546 -0.35(-1.03%)
Sep 14, 2020 33.94 34.39 33.59 34.02 3,750,121 +0.62(+1.87%)
Sep 11, 2020 33.29 33.77 33.05 33.39 3,342,149 +0.17(+0.50%)
Sep 10, 2020 34.08 34.46 33.19 33.23 3,635,219 -0.76(-2.24%)
Sep 09, 2020 34.18 34.46 33.94 33.99 3,785,389 +0.09(+0.27%)
Sep 08, 2020 34.77 34.87 33.78 33.90 5,578,281 -0.84(-2.43%)
Sep 04, 2020 34.53 34.94 33.81 34.74 5,562,111 +0.84(+2.49%)
Sep 03, 2020 34.30 35.14 33.63 33.90 5,711,428 +0.04(+0.11%)
Sep 02, 2020 33.62 34.38 33.50 33.86 3,484,659 +0.18(+0.54%)
Sep 01, 2020 33.04 34.06 32.94 33.68 4,238,262 +0.35(+1.05%)
Aug 31, 2020 34.14 34.14 33.28 33.33 3,663,856 -0.74(-2.18%)
Aug 28, 2020 34.16 34.16 33.66 34.07 3,380,180 +0.23(+0.68%)
Aug 27, 2020 33.46 34.23 33.38 33.84 3,028,186 +0.39(+1.18%)
Aug 26, 2020 33.81 33.83 33.39 33.45 3,054,100 -0.60(-1.75%)
Aug 25, 2020 34.67 34.78 33.88 34.05 3,079,854 -0.26(-0.75%)
Aug 24, 2020 33.58 34.34 33.42 34.30 2,952,375 +0.88(+2.64%)
Aug 21, 2020 33.72 33.93 33.35 33.42 3,191,005 -0.22(-0.65%)
Aug 20, 2020 33.45 33.91 33.41 33.64 2,626,007 -0.34(-1.00%)
Aug 19, 2020 33.94 34.32 33.82 33.98 2,721,462 -0.10(-0.30%)
Aug 18, 2020 34.29 34.61 34.02 34.08 2,391,922 -0.04(-0.11%)
Aug 17, 2020 34.55 34.78 33.98 34.12 2,742,159 -0.56(-1.60%)
Aug 14, 2020 34.14 34.83 34.04 34.67 2,921,344 +0.29(+0.85%)
Aug 13, 2020 33.80 34.38 33.65 34.38 3,428,818 +0.12(+0.35%)
Aug 12, 2020 35.47 35.47 34.01 34.26 3,532,502 -0.37(-1.08%)
Aug 11, 2020 34.85 35.30 34.51 34.64 4,351,246 +0.51(+1.49%)
Aug 10, 2020 33.41 34.29 33.40 34.13 3,406,075 +0.87(+2.60%)
Aug 07, 2020 32.02 33.31 31.99 33.26 3,253,025 +1.01(+3.13%)
Aug 06, 2020 32.14 32.70 32.03 32.25 3,607,787 -0.13(-0.39%)
Aug 05, 2020 32.15 32.90 32.12 32.38 2,965,407 +0.45(+1.40%)
Aug 04, 2020 32.11 32.40 31.89 31.93 4,525,062 -0.27(-0.85%)
Aug 03, 2020 32.41 32.61 32.10 32.21 3,225,312 -0.19(-0.59%)
Jul 31, 2020 32.01 32.47 31.91 32.40 4,835,347 +0.25(+0.79%)
Jul 30, 2020 32.44 32.57 31.84 32.14 5,023,927 -1.10(-3.32%)
Jul 29, 2020 33.10 33.35 32.51 33.24 4,287,145 +0.19(+0.58%)
Jul 28, 2020 33.04 33.34 32.87 33.05 4,242,360 -0.13(-0.38%)
Jul 27, 2020 33.32 33.41 32.81 33.18 3,635,224 -0.31(-0.92%)
Jul 24, 2020 33.83 34.01 33.42 33.49 2,444,408 -0.20(-0.59%)
Jul 23, 2020 33.27 33.88 33.21 33.69 2,785,718 +0.30(+0.90%)
Jul 22, 2020 32.90 33.57 32.79 33.39 2,364,307 +0.14(+0.41%)
Jul 21, 2020 32.90 33.65 32.90 33.25 2,946,864 +0.48(+1.47%)
Jul 20, 2020 32.74 32.93 32.37 32.77 2,728,374 -0.22(-0.66%)
Jul 17, 2020 33.09 33.16 32.54 32.99 3,075,162 -0.14(-0.41%)
Jul 16, 2020 32.81 33.62 32.71 33.13 2,409,609 +0.08(+0.25%)
Jul 15, 2020 33.17 33.37 32.63 33.04 3,878,725 +0.57(+1.77%)
Jul 14, 2020 31.77 32.49 31.50 32.47 4,569,793 +0.70(+2.21%)
Jul 13, 2020 31.96 32.31 31.60 31.77 3,422,536 +0.01(+0.03%)
Jul 10, 2020 31.09 31.77 30.98 31.76 3,054,631 +0.82(+2.65%)
Jul 09, 2020 32.11 32.21 30.80 30.94 4,179,650 -1.30(-4.04%)
Jul 08, 2020 31.72 32.36 31.58 32.24 3,387,084 +0.71(+2.25%)
Jul 07, 2020 32.45 32.67 31.50 31.53 3,830,025 -1.28(-3.89%)
Jul 06, 2020 33.00 33.36 32.50 32.81 3,658,977 +0.69(+2.16%)
Jul 02, 2020 32.99 33.45 32.01 32.12 3,376,541 -0.12(-0.37%)
Jul 01, 2020 32.75 33.04 31.86 32.23 3,463,498 -0.58(-1.78%)
Jun 30, 2020 32.11 32.98 32.07 32.82 4,137,879 +0.55(+1.69%)
Jun 29, 2020 32.04 32.46 31.59 32.27 3,007,217 +0.68(+2.16%)
Jun 26, 2020 32.21 32.36 31.24 31.59 5,352,906 -1.05(-3.21%)
Jun 25, 2020 31.77 32.67 31.55 32.63 3,076,171 +0.60(+1.88%)
Jun 24, 2020 32.75 32.85 31.86 32.03 4,435,748 -1.11(-3.35%)
Jun 23, 2020 33.76 33.96 33.11 33.14 3,469,134 -0.06(-0.19%)
Jun 22, 2020 33.14 33.57 32.78 33.21 3,878,512 -0.13(-0.38%)
Jun 19, 2020 34.50 34.57 32.94 33.34 8,416,651 -0.46(-1.37%)
Jun 18, 2020 33.13 34.06 32.90 33.80 3,112,932 +0.29(+0.87%)
Jun 17, 2020 34.22 34.46 33.47 33.51 3,768,132 -0.51(-1.50%)
Jun 16, 2020 35.33 35.33 33.52 34.02 3,787,629 +0.21(+0.62%)
Jun 15, 2020 32.27 34.05 31.98 33.81 3,591,664 +0.44(+1.31%)
Jun 12, 2020 33.86 33.95 32.50 33.37 3,584,817 +0.89(+2.75%)
Jun 11, 2020 33.70 34.41 32.46 32.48 5,909,331 -3.12(-8.77%)
Jun 10, 2020 36.34 36.46 35.37 35.60 4,205,864 -1.01(-2.76%)
Jun 09, 2020 37.17 37.57 36.58 36.61 3,536,339 -1.73(-4.51%)
Jun 08, 2020 37.60 38.42 37.42 38.35 4,428,647 +1.43(+3.87%)
Jun 05, 2020 37.91 38.08 36.77 36.92 4,335,684 +1.09(+3.05%)
Jun 04, 2020 34.61 35.83 34.24 35.82 5,113,169 +1.02(+2.93%)
Jun 03, 2020 34.81 35.21 34.61 34.80 3,998,310 +0.88(+2.60%)
Jun 02, 2020 34.01 34.33 33.70 33.92 3,128,806 +0.25(+0.73%)
Jun 01, 2020 33.21 33.92 33.02 33.67 5,509,224 +0.46(+1.37%)
May 29, 2020 32.87 33.46 32.47 33.22 19,093,150 -0.15(-0.44%)
May 28, 2020 34.12 34.24 32.97 33.36 4,505,635 -0.49(-1.45%)
May 27, 2020 34.58 34.58 33.39 33.85 4,999,876 +0.86(+2.59%)
May 26, 2020 33.02 33.39 32.41 33.00 4,153,729 +1.39(+4.41%)
May 22, 2020 31.82 31.82 31.31 31.61 3,156,518 -0.14(-0.43%)
May 21, 2020 31.52 31.84 31.41 31.74 4,859,415 +0.05(+0.14%)
May 20, 2020 31.01 31.97 30.90 31.70 5,255,508 +1.07(+3.48%)
May 19, 2020 31.12 31.37 30.34 30.63 3,449,109 -0.77(-2.44%)
May 18, 2020 31.39 31.73 31.10 31.40 4,241,895 +1.59(+5.33%)
May 15, 2020 29.22 29.96 28.79 29.81 11,139,216 +0.21(+0.70%)
May 14, 2020 28.40 29.62 27.39 29.60 5,748,084 +0.70(+2.41%)
May 13, 2020 30.09 30.11 28.75 28.90 4,875,640 -1.50(-4.93%)
May 12, 2020 32.10 32.17 30.39 30.40 4,092,806 -1.59(-4.97%)
May 11, 2020 32.24 32.47 31.60 31.99 3,251,494 -0.77(-2.34%)
May 08, 2020 33.11 33.31 32.04 32.76 2,845,348 +0.35(+1.09%)
May 07, 2020 31.50 32.94 31.48 32.41 3,295,770 +1.44(+4.64%)
May 06, 2020 32.10 32.50 30.97 30.97 4,515,134 -1.48(-4.57%)
May 05, 2020 32.40 33.11 32.40 32.45 3,787,149 +0.15(+0.48%)
May 04, 2020 32.57 32.62 31.76 32.30 3,899,035 -0.79(-2.38%)
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.