Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.47 42.56 42.23 42.52 5,462,283 +0.05(+0.11%)
Apr 29, 2021 41.99 42.67 41.99 42.47 4,523,691 +0.26(+0.63%)
Apr 28, 2021 42.04 42.25 41.85 42.21 4,936,751 +0.07(+0.16%)
Apr 27, 2021 42.25 42.34 42.00 42.14 3,848,130 -0.10(-0.25%)
Apr 26, 2021 42.48 42.57 42.17 42.25 3,266,791 -0.25(-0.58%)
Apr 23, 2021 42.71 42.85 42.46 42.49 4,590,956 -0.16(-0.38%)
Apr 22, 2021 43.26 43.28 42.59 42.65 4,754,411 -0.57(-1.31%)
Apr 21, 2021 43.31 43.52 43.05 43.22 5,074,760 -0.11(-0.26%)
Apr 20, 2021 42.96 43.45 42.96 43.33 6,560,671 +0.28(+0.66%)
Apr 19, 2021 43.72 43.79 42.97 43.05 5,077,123 -0.62(-1.43%)
Apr 16, 2021 43.54 43.87 43.33 43.67 5,238,956 +0.37(+0.85%)
Apr 15, 2021 42.97 43.38 42.83 43.30 6,264,353 +0.30(+0.70%)
Apr 14, 2021 42.79 43.01 42.61 43.00 4,075,129 +0.26(+0.62%)
Apr 13, 2021 42.20 42.88 42.10 42.74 5,521,983 +0.41(+0.96%)
Apr 12, 2021 42.58 42.77 42.22 42.33 4,904,093 -0.09(-0.20%)
Apr 09, 2021 42.45 42.69 42.31 42.42 4,659,128 -0.07(-0.16%)
Apr 08, 2021 42.63 42.84 42.45 42.48 6,301,730 -0.05(-0.11%)
Apr 07, 2021 42.27 42.64 42.20 42.53 4,863,849 +0.37(+0.88%)
Apr 06, 2021 41.97 42.31 41.80 42.16 4,277,703 +0.08(+0.18%)
Apr 05, 2021 41.64 42.33 41.58 42.08 4,715,398 +0.54(+1.30%)
Apr 01, 2021 41.36 41.61 41.17 41.55 4,352,726 +0.16(+0.39%)
Mar 31, 2021 41.02 41.53 40.97 41.38 6,343,461 +0.23(+0.55%)
Mar 30, 2021 41.19 41.30 40.77 41.16 4,539,883 -0.24(-0.57%)
Mar 29, 2021 40.92 41.61 40.92 41.39 4,642,304 +0.21(+0.51%)
Mar 26, 2021 41.15 41.30 40.70 41.19 4,223,570 +0.15(+0.37%)
Mar 25, 2021 40.97 41.23 40.51 41.03 4,430,626 +0.42(+1.02%)
Mar 24, 2021 40.39 41.10 40.33 40.62 4,683,418 +0.12(+0.30%)
Mar 23, 2021 40.57 40.82 40.24 40.49 5,112,086 +0.01(+0.02%)
Mar 22, 2021 40.45 40.67 40.20 40.49 5,611,233 -0.17(-0.42%)
Mar 19, 2021 40.54 40.91 39.92 40.66 8,926,983 +0.26(+0.63%)
Mar 18, 2021 40.42 40.96 40.23 40.40 6,117,162 -0.26(-0.63%)
Mar 17, 2021 41.15 41.15 40.45 40.66 5,786,214 -0.37(-0.90%)
Mar 16, 2021 40.78 41.18 40.54 41.02 5,921,341 +0.00(+0.00%)
Mar 15, 2021 40.56 41.05 40.35 41.02 5,282,634 +0.73(+1.81%)
Mar 12, 2021 40.08 40.37 39.78 40.30 5,041,205 +0.53(+1.33%)
Mar 11, 2021 39.54 40.40 39.44 39.77 6,365,453 +0.16(+0.41%)
Mar 10, 2021 39.30 39.81 39.05 39.61 7,989,668 +0.31(+0.79%)
Mar 09, 2021 38.81 39.46 38.36 39.29 7,547,501 +0.79(+2.06%)
Mar 08, 2021 37.46 38.95 37.33 38.50 9,442,831 +0.99(+2.65%)
Mar 05, 2021 37.40 37.63 37.02 37.51 8,285,642 +0.24(+0.64%)
Mar 04, 2021 37.24 37.98 36.85 37.27 8,650,376 +0.22(+0.61%)
Mar 03, 2021 36.65 37.24 36.40 37.04 6,611,792 +0.21(+0.56%)
Mar 02, 2021 36.82 37.20 36.80 36.84 6,158,108 +0.00(+0.00%)
Mar 01, 2021 36.58 37.37 36.54 36.84 5,710,863 +0.67(+1.84%)
Feb 26, 2021 36.59 36.99 36.14 36.17 9,356,028 -0.30(-0.82%)
Feb 25, 2021 37.40 37.48 35.94 36.47 9,877,676 -1.19(-3.16%)
Feb 24, 2021 37.51 38.66 37.48 37.66 8,305,044 -0.57(-1.49%)
Feb 23, 2021 38.46 38.46 37.79 38.23 5,450,401 +0.19(+0.49%)
Feb 22, 2021 38.60 38.62 37.64 38.04 6,675,526 -0.73(-1.88%)
Feb 19, 2021 39.37 39.64 38.60 38.77 5,691,948 -1.24(-3.09%)
Feb 18, 2021 39.49 40.28 39.41 40.01 3,726,702 +0.50(+1.26%)
Feb 17, 2021 39.29 39.63 38.91 39.52 3,375,544 +0.18(+0.45%)
Feb 16, 2021 39.50 39.72 39.24 39.34 3,424,259 -0.22(-0.54%)
Feb 12, 2021 39.94 40.26 39.37 39.55 3,673,364 -0.50(-1.24%)
Feb 11, 2021 40.71 40.71 39.96 40.05 3,687,190 -0.54(-1.34%)
Feb 10, 2021 41.07 41.12 40.34 40.59 4,545,177 -0.23(-0.57%)
Feb 09, 2021 41.16 41.23 40.58 40.83 4,704,068 -0.16(-0.39%)
Feb 08, 2021 41.01 41.20 40.77 40.99 4,578,988 +0.06(+0.14%)
Feb 05, 2021 41.20 41.27 40.56 40.93 4,245,590 +0.01(+0.02%)
Feb 04, 2021 39.82 40.93 39.71 40.92 4,830,404 +1.12(+2.80%)
Feb 03, 2021 40.15 40.22 39.52 39.81 5,156,002 -0.35(-0.86%)
Feb 02, 2021 39.80 40.70 39.43 40.15 4,148,655 +0.72(+1.83%)
Feb 01, 2021 39.23 39.66 38.62 39.43 3,879,312 +0.49(+1.25%)
Jan 29, 2021 39.04 39.35 38.42 38.94 7,319,728 -0.45(-1.14%)
Jan 28, 2021 38.58 40.14 38.42 39.39 5,674,921 +0.96(+2.49%)
Jan 27, 2021 39.73 40.13 38.36 38.44 7,628,568 -1.71(-4.27%)
Jan 26, 2021 40.56 40.56 39.78 40.15 4,645,491 -0.47(-1.15%)
Jan 25, 2021 39.74 40.67 39.43 40.62 6,462,646 +0.76(+1.90%)
Jan 22, 2021 40.12 40.24 39.71 39.86 4,471,300 -0.45(-1.12%)
Jan 21, 2021 40.11 40.56 39.81 40.31 3,911,565 -0.03(-0.07%)
Jan 20, 2021 39.97 40.40 39.76 40.34 4,494,546 +0.22(+0.54%)
Jan 19, 2021 40.77 40.89 40.12 40.12 4,419,735 -0.51(-1.25%)
Jan 15, 2021 39.67 40.74 39.48 40.63 5,400,926 +0.73(+1.83%)
Jan 14, 2021 40.10 40.30 39.66 39.90 4,619,269 -0.21(-0.51%)
Jan 13, 2021 39.37 40.25 39.31 40.11 4,767,413 +0.67(+1.71%)
Jan 12, 2021 39.14 39.52 38.80 39.43 5,589,697 +0.21(+0.53%)
Jan 11, 2021 39.59 39.88 38.99 39.22 5,381,695 -0.33(-0.83%)
Jan 08, 2021 39.37 39.74 39.26 39.55 4,890,597 +0.17(+0.43%)
Jan 07, 2021 39.78 39.88 39.10 39.38 5,574,070 -0.39(-0.99%)
Jan 06, 2021 38.79 40.11 38.72 39.78 6,734,588 +1.26(+3.26%)
Jan 05, 2021 38.62 38.86 38.27 38.52 4,234,944 -0.06(-0.15%)
Jan 04, 2021 39.75 39.86 38.28 38.58 5,371,825 -0.98(-2.49%)
Dec 31, 2020 39.56 39.56 39.56 2,701,578 +0.27(+0.69%)
Dec 30, 2020 39.15 39.59 39.09 39.29 2,701,578 +0.09(+0.24%)
Dec 29, 2020 39.56 39.77 39.05 39.20 2,825,309 -0.36(-0.90%)
Dec 28, 2020 39.51 39.95 39.34 39.55 2,716,090 +0.36(+0.91%)
Dec 24, 2020 39.31 39.31 38.80 39.20 1,575,808 +0.11(+0.29%)
Dec 23, 2020 39.29 39.76 39.03 39.08 3,546,176 -0.05(-0.12%)
Dec 22, 2020 38.97 39.33 38.87 39.13 3,330,303 +0.23(+0.60%)
Dec 21, 2020 39.55 39.55 38.52 38.90 4,698,519 -0.99(-2.49%)
Dec 18, 2020 40.00 40.32 39.67 39.89 9,785,998 -0.08(-0.19%)
Dec 17, 2020 39.93 40.40 39.92 39.96 5,580,185 +0.20(+0.49%)
Dec 16, 2020 40.11 40.40 39.52 39.77 8,093,022 -0.26(-0.66%)
Dec 15, 2020 38.83 40.13 38.68 40.03 8,856,741 +1.56(+4.04%)
Dec 14, 2020 38.87 39.44 38.45 38.48 4,296,089 -0.12(-0.32%)
Dec 11, 2020 38.26 38.69 38.14 38.60 3,769,731 -0.01(-0.02%)
Dec 10, 2020 38.66 38.77 38.00 38.61 4,691,470 +0.10(+0.27%)
Dec 09, 2020 38.68 38.86 38.39 38.50 4,687,133 -0.22(-0.56%)
Dec 08, 2020 38.58 38.78 38.05 38.72 4,408,220 +0.12(+0.30%)
Dec 07, 2020 38.14 38.84 38.10 38.60 3,452,759 +0.25(+0.65%)
Dec 04, 2020 38.70 38.74 37.98 38.35 3,784,565 -0.11(-0.29%)
Dec 03, 2020 38.70 39.03 38.23 38.47 4,654,393 -0.49(-1.25%)
Dec 02, 2020 38.53 38.99 38.16 38.95 5,498,910 +0.30(+0.78%)
Dec 01, 2020 38.72 39.24 38.51 38.65 6,087,703 +0.17(+0.44%)
Nov 30, 2020 38.87 38.91 38.34 38.48 10,080,370 -0.63(-1.61%)
Nov 27, 2020 39.58 39.65 38.97 39.11 1,839,190 -0.45(-1.14%)
Nov 25, 2020 39.79 39.88 39.15 39.56 3,595,246 -0.50(-1.24%)
Nov 24, 2020 39.41 40.11 39.23 40.06 5,134,460 +1.11(+2.84%)
Nov 23, 2020 39.63 39.64 38.79 38.95 4,667,585 -0.28(-0.72%)
Nov 20, 2020 39.58 39.88 39.15 39.23 4,343,344 -0.45(-1.13%)
Nov 19, 2020 39.80 39.90 39.15 39.68 5,737,929 -0.33(-0.82%)
Nov 18, 2020 40.47 40.65 39.99 40.01 6,146,390 -0.35(-0.86%)
Nov 17, 2020 40.18 40.80 40.11 40.36 4,988,535 -0.25(-0.62%)
Nov 16, 2020 40.49 40.77 39.95 40.61 4,385,803 +0.42(+1.05%)
Nov 13, 2020 40.01 40.25 39.83 40.19 3,915,188 +0.54(+1.35%)
Nov 12, 2020 40.35 40.52 39.36 39.65 5,834,325 -1.05(-2.58%)
Nov 11, 2020 40.12 40.72 39.82 40.70 6,334,667 +0.78(+1.95%)
Nov 10, 2020 40.18 40.55 39.86 39.92 10,789,802 -0.31(-0.76%)
Nov 09, 2020 41.76 42.74 40.03 40.23 8,750,176 +0.45(+1.12%)
Nov 06, 2020 39.88 40.09 39.57 39.78 9,527,926 -0.21(-0.53%)
Nov 05, 2020 39.43 40.27 39.29 40.00 7,945,335 +0.79(+2.01%)
Nov 04, 2020 39.64 39.88 38.68 39.21 8,638,386 -0.23(-0.59%)
Nov 03, 2020 39.67 39.92 38.65 39.44 6,936,739 +1.40(+3.69%)
Nov 02, 2020 37.62 38.05 37.09 38.04 5,452,705 +0.99(+2.68%)
Oct 30, 2020 36.89 37.38 36.64 37.04 7,614,932 -0.25(-0.67%)
Oct 29, 2020 36.38 37.67 36.03 37.29 5,891,086 +0.55(+1.49%)
Oct 28, 2020 37.49 37.92 36.61 36.75 6,807,404 -1.47(-3.84%)
Oct 27, 2020 38.65 39.01 38.20 38.21 5,593,998 -0.51(-1.32%)
Oct 26, 2020 38.46 38.78 38.11 38.72 6,877,452 -0.46(-1.18%)
Oct 23, 2020 39.54 39.61 38.96 39.19 4,461,211 -0.03(-0.07%)
Oct 22, 2020 39.08 39.27 38.61 39.22 5,217,247 +0.08(+0.21%)
Oct 21, 2020 39.27 39.72 39.11 39.13 5,373,131 -0.24(-0.61%)
Oct 20, 2020 39.20 39.62 39.04 39.37 6,583,023 +0.50(+1.29%)
Oct 19, 2020 38.88 39.26 38.82 38.87 8,880,587 -0.21(-0.55%)
Oct 16, 2020 38.45 39.16 38.23 39.09 7,017,182 +0.64(+1.67%)
Oct 15, 2020 37.55 38.52 37.43 38.45 6,373,464 +0.34(+0.90%)
Oct 14, 2020 38.38 38.77 38.06 38.10 9,787,671 +0.05(+0.12%)
Oct 13, 2020 37.98 38.19 37.07 38.06 13,055,741 +0.93(+2.50%)
Oct 12, 2020 36.41 37.42 36.30 37.13 6,395,047 +0.72(+1.99%)
Oct 09, 2020 37.60 37.72 36.14 36.40 6,476,504 -0.11(-0.31%)
Oct 08, 2020 34.77 36.55 34.77 36.51 7,459,010 +1.37(+3.88%)
Oct 07, 2020 34.71 35.24 34.60 35.15 6,706,150 +0.63(+1.83%)
Oct 06, 2020 34.08 35.13 34.07 34.52 6,149,678 +0.35(+1.03%)
Oct 05, 2020 33.48 34.26 33.18 34.16 5,382,093 +0.79(+2.37%)
Oct 02, 2020 33.01 33.61 32.71 33.38 5,576,595 +0.10(+0.31%)
Oct 01, 2020 33.35 33.57 33.00 33.27 5,090,269 +0.06(+0.20%)
Sep 30, 2020 33.11 33.53 32.98 33.21 7,601,588 +0.41(+1.25%)
Sep 29, 2020 33.28 33.38 32.64 32.80 3,529,778 -0.39(-1.18%)
Sep 28, 2020 33.26 33.65 33.10 33.19 5,019,811 +0.20(+0.62%)
Sep 25, 2020 32.21 33.10 31.98 32.99 5,595,763 +0.66(+2.04%)
Sep 24, 2020 31.86 32.64 31.55 32.33 4,947,961 +0.31(+0.96%)
Sep 23, 2020 32.67 32.86 31.95 32.02 5,431,159 -0.68(-2.07%)
Sep 22, 2020 32.42 32.86 32.33 32.70 4,790,352 +0.43(+1.32%)
Sep 21, 2020 32.17 32.30 31.58 32.27 5,617,574 -0.30(-0.91%)
Sep 18, 2020 33.39 33.44 32.35 32.57 9,128,314 -0.80(-2.39%)
Sep 17, 2020 33.40 33.43 32.90 33.37 7,629,588 -0.31(-0.91%)
Sep 16, 2020 33.51 34.16 33.35 33.67 6,062,132 +0.09(+0.26%)
Sep 15, 2020 33.82 34.23 33.42 33.58 3,564,970 -0.09(-0.26%)
Sep 14, 2020 33.15 33.89 33.10 33.67 3,945,448 +0.40(+1.20%)
Sep 11, 2020 33.43 33.48 33.08 33.27 4,955,585 -0.01(-0.03%)
Sep 10, 2020 34.05 34.05 33.17 33.28 6,570,149 -0.77(-2.26%)
Sep 09, 2020 34.17 34.46 33.93 34.05 4,811,222 +0.23(+0.69%)
Sep 08, 2020 34.30 34.44 33.50 33.82 6,537,028 -0.62(-1.81%)
Sep 04, 2020 34.85 35.01 34.03 34.44 6,449,907 -0.19(-0.54%)
Sep 03, 2020 35.33 35.61 34.21 34.63 9,055,577 -0.69(-1.95%)
Sep 02, 2020 34.15 35.50 33.66 35.32 10,316,608 +1.58(+4.68%)
Sep 01, 2020 34.08 34.13 33.54 33.74 4,709,904 -0.54(-1.57%)
Aug 31, 2020 34.13 34.65 34.13 34.28 4,288,652 -0.12(-0.35%)
Aug 28, 2020 34.27 34.42 34.03 34.40 4,232,923 +0.14(+0.41%)
Aug 27, 2020 34.50 34.89 34.06 34.26 5,890,483 -0.36(-1.05%)
Aug 26, 2020 34.37 34.64 33.94 34.62 7,109,858 +0.14(+0.40%)
Aug 25, 2020 35.08 35.10 34.22 34.48 4,109,169 -0.52(-1.49%)
Aug 24, 2020 34.18 35.05 33.93 35.00 6,172,489 +1.09(+3.20%)
Aug 21, 2020 33.85 33.97 33.40 33.91 6,822,922 +0.20(+0.58%)
Aug 20, 2020 34.55 34.58 33.69 33.72 3,912,216 -0.66(-1.92%)
Aug 19, 2020 34.52 34.73 34.26 34.38 4,943,209 -0.05(-0.13%)
Aug 18, 2020 34.75 34.93 34.26 34.42 4,440,474 -0.25(-0.72%)
Aug 17, 2020 34.91 35.03 34.50 34.68 8,243,833 -0.55(-1.56%)
Aug 14, 2020 35.06 35.31 34.87 35.22 3,568,301 -0.01(-0.03%)
Aug 13, 2020 35.45 35.54 35.04 35.23 4,409,994 -0.36(-1.01%)
Aug 12, 2020 34.94 35.80 34.86 35.59 5,318,845 +0.74(+2.14%)
Aug 11, 2020 35.44 35.63 34.68 34.85 7,044,544 -0.38(-1.07%)
Aug 10, 2020 35.80 36.13 34.89 35.23 8,443,957 -0.57(-1.59%)
Aug 07, 2020 34.85 35.91 34.70 35.80 6,810,314 +0.95(+2.72%)
Aug 06, 2020 34.62 34.89 34.34 34.85 4,922,120 +0.17(+0.48%)
Aug 05, 2020 35.57 35.79 34.49 34.68 5,750,928 -0.95(-2.66%)
Aug 04, 2020 34.54 35.80 34.33 35.63 7,734,770 +0.70(+2.00%)
Aug 03, 2020 35.29 35.35 34.66 34.93 5,137,785 -0.57(-1.61%)
Jul 31, 2020 35.23 35.52 34.89 35.50 10,011,278 +0.13(+0.36%)
Jul 30, 2020 34.99 35.39 34.54 35.37 4,622,031 -0.08(-0.23%)
Jul 29, 2020 34.96 35.46 34.76 35.45 5,878,440 +0.54(+1.55%)
Jul 28, 2020 34.46 35.48 34.40 34.91 7,457,825 +0.36(+1.04%)
Jul 27, 2020 34.78 34.94 34.06 34.55 6,275,416 -0.20(-0.58%)
Jul 24, 2020 35.38 35.80 34.48 34.76 5,901,315 -0.77(-2.17%)
Jul 23, 2020 35.91 36.14 35.33 35.53 6,788,859 -0.32(-0.90%)
Jul 22, 2020 35.17 35.89 34.78 35.85 11,340,308 +0.24(+0.67%)
Jul 21, 2020 35.36 35.79 35.07 35.61 7,559,818 +0.38(+1.07%)
Jul 20, 2020 35.93 36.09 35.05 35.23 5,913,039 -0.99(-2.73%)
Jul 17, 2020 35.54 36.34 35.31 36.22 7,555,088 +1.23(+3.51%)
Jul 16, 2020 35.02 35.32 34.77 35.00 4,522,137 +0.01(+0.03%)
Jul 15, 2020 35.04 35.48 34.86 34.99 5,536,105 +0.17(+0.48%)
Jul 14, 2020 34.22 35.00 34.22 34.82 7,877,912 +0.37(+1.07%)
Jul 13, 2020 34.34 34.69 34.11 34.45 6,199,414 +0.07(+0.21%)
Jul 10, 2020 33.76 34.50 33.57 34.38 4,204,256 +0.71(+2.10%)
Jul 09, 2020 33.94 34.05 33.00 33.67 5,905,775 -0.49(-1.43%)
Jul 08, 2020 34.05 34.26 33.58 34.16 4,807,185 +0.14(+0.41%)
Jul 07, 2020 33.95 34.09 33.57 34.02 5,292,996 -0.37(-1.07%)
Jul 06, 2020 34.74 35.07 34.05 34.39 4,144,858 -0.07(-0.21%)
Jul 02, 2020 34.51 34.98 34.36 34.46 4,687,141 +0.11(+0.32%)
Jul 01, 2020 33.24 34.47 33.14 34.35 6,167,082 +0.98(+2.95%)
Jun 30, 2020 32.83 33.62 32.72 33.37 5,587,639 +0.28(+0.83%)
Jun 29, 2020 32.28 33.10 31.98 33.09 5,276,863 +1.18(+3.69%)
Jun 26, 2020 32.59 32.72 31.71 31.91 10,861,004 -0.65(-2.00%)
Jun 25, 2020 33.44 33.44 32.21 32.57 9,948,030 -0.97(-2.88%)
Jun 24, 2020 33.85 34.18 33.32 33.53 7,256,961 -0.72(-2.09%)
Jun 23, 2020 34.93 34.95 34.20 34.25 5,949,092 -0.29(-0.85%)
Jun 22, 2020 34.32 34.79 34.07 34.54 5,062,394 +0.04(+0.11%)
Jun 19, 2020 35.41 35.68 34.42 34.51 14,474,922 -0.62(-1.75%)
Jun 18, 2020 35.07 35.20 34.77 35.12 4,867,210 -0.23(-0.65%)
Jun 17, 2020 35.57 35.65 34.87 35.35 5,298,730 -0.13(-0.36%)
Jun 16, 2020 36.11 36.55 35.14 35.48 5,583,082 +0.26(+0.73%)
Jun 15, 2020 33.99 35.37 33.63 35.23 6,628,547 +0.37(+1.06%)
Jun 12, 2020 35.56 35.71 34.42 34.86 8,459,194 -0.13(-0.37%)
Jun 11, 2020 36.17 36.36 34.68 34.99 12,093,407 -1.79(-4.88%)
Jun 10, 2020 37.63 37.70 36.51 36.78 9,032,382 -0.47(-1.26%)
Jun 09, 2020 37.85 38.01 37.04 37.25 8,922,377 -1.24(-3.23%)
Jun 08, 2020 37.40 38.58 37.07 38.49 5,744,366 +1.38(+3.72%)
Jun 05, 2020 36.70 37.85 36.33 37.11 6,072,174 +1.27(+3.54%)
Jun 04, 2020 36.66 36.68 35.52 35.84 6,278,383 -0.86(-2.33%)
Jun 03, 2020 36.11 36.82 36.00 36.70 4,972,036 +0.90(+2.52%)
Jun 02, 2020 35.80 35.91 35.28 35.80 4,419,904 +0.08(+0.23%)
Jun 01, 2020 35.23 35.82 35.11 35.71 4,154,014 +0.49(+1.38%)
May 29, 2020 35.28 35.53 34.53 35.23 7,577,166 +0.05(+0.13%)
May 28, 2020 35.31 35.59 34.80 35.18 7,630,129 +0.29(+0.84%)
May 27, 2020 35.12 35.43 34.37 34.88 6,550,224 +0.31(+0.90%)
May 26, 2020 34.76 35.06 34.30 34.57 6,201,512 +0.69(+2.04%)
May 22, 2020 33.43 33.91 33.35 33.88 3,639,693 +0.32(+0.96%)
May 21, 2020 33.83 34.16 33.46 33.56 4,737,324 -0.43(-1.27%)
May 20, 2020 33.91 34.45 33.88 33.99 5,364,471 +0.24(+0.71%)
May 19, 2020 34.11 34.34 33.73 33.75 5,771,194 -0.76(-2.21%)
May 18, 2020 33.40 34.79 33.12 34.52 6,861,323 +2.07(+6.38%)
May 15, 2020 32.74 33.00 31.82 32.45 12,742,734 -0.74(-2.24%)
May 14, 2020 32.45 33.42 31.88 33.19 6,865,266 +0.74(+2.27%)
May 13, 2020 33.19 33.37 31.93 32.46 8,068,055 -1.05(-3.12%)
May 12, 2020 33.61 34.17 33.41 33.50 8,223,273 -0.41(-1.21%)
May 11, 2020 33.39 34.22 32.96 33.91 7,938,385 -0.14(-0.40%)
May 08, 2020 32.10 34.09 32.00 34.05 8,962,904 +2.17(+6.82%)
May 07, 2020 31.73 32.22 31.59 31.87 7,234,225 +0.52(+1.65%)
May 06, 2020 32.75 32.80 31.33 31.35 5,529,013 -1.27(-3.90%)
May 05, 2020 32.47 33.21 32.45 32.63 5,315,784 +0.38(+1.18%)
May 04, 2020 32.57 32.61 31.71 32.25 6,777,174 -0.32(-0.98%)
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.