Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.40 33.78 32.81 33.76 13,335,270 -0.88(-2.55%)
Feb 27, 2020 34.90 35.31 34.60 34.65 6,554,223 -0.26(-0.74%)
Feb 26, 2020 34.81 35.31 34.76 34.91 3,631,584 +0.35(+1.01%)
Feb 25, 2020 35.06 35.06 34.49 34.56 4,922,760 -0.37(-1.05%)
Feb 24, 2020 35.16 35.46 34.89 34.92 5,754,270 -0.97(-2.69%)
Feb 21, 2020 35.67 35.99 35.62 35.89 4,600,939 +0.27(+0.75%)
Feb 20, 2020 35.56 35.79 35.41 35.62 5,856,233 -0.11(-0.31%)
Feb 19, 2020 35.78 35.97 35.72 35.73 4,309,209 -0.05(-0.14%)
Feb 18, 2020 35.59 35.90 35.58 35.78 6,650,623 -0.16(-0.43%)
Feb 14, 2020 35.76 36.00 35.70 35.94 3,930,526 -0.03(-0.09%)
Feb 13, 2020 35.82 36.17 35.72 35.97 3,511,596 -0.37(-1.02%)
Feb 12, 2020 36.31 36.34 36.11 36.34 3,869,986 -0.16(-0.43%)
Feb 11, 2020 36.50 36.54 36.32 36.50 4,605,468 -0.16(-0.43%)
Feb 10, 2020 36.36 36.68 36.31 36.65 2,794,606 +0.54(+1.50%)
Feb 07, 2020 36.14 36.25 36.07 36.11 5,243,338 -0.16(-0.43%)
Feb 06, 2020 36.21 36.33 35.77 36.27 8,255,290 -0.76(-2.06%)
Feb 05, 2020 37.80 38.09 36.94 37.03 11,731,502 -1.68(-4.35%)
Feb 04, 2020 38.71 38.90 38.70 38.71 3,146,043 +0.32(+0.83%)
Feb 03, 2020 38.52 38.71 38.38 38.39 3,064,465 -0.06(-0.15%)
Jan 31, 2020 38.78 38.80 38.35 38.45 3,966,188 -0.15(-0.38%)
Jan 30, 2020 38.57 38.66 38.48 38.60 2,654,464 -0.17(-0.45%)
Jan 29, 2020 38.68 38.80 38.59 38.77 2,686,984 +0.32(+0.83%)
Jan 28, 2020 38.14 38.47 38.11 38.45 3,638,794 +0.26(+0.69%)
Jan 27, 2020 38.09 38.41 38.09 38.19 4,360,626 -0.62(-1.59%)
Jan 24, 2020 39.63 39.64 38.80 38.80 8,480,822 -0.48(-1.23%)
Jan 23, 2020 39.38 39.39 39.07 39.29 4,040,709 +0.02(+0.06%)
Jan 22, 2020 39.30 39.31 39.11 39.26 3,174,978 +0.24(+0.61%)
Jan 21, 2020 39.16 39.37 39.00 39.03 4,409,036 -0.32(-0.81%)
Jan 17, 2020 39.56 39.62 39.27 39.35 4,000,268 +0.60(+1.55%)
Jan 16, 2020 38.66 38.90 38.56 38.75 3,756,413 -0.37(-0.95%)
Jan 15, 2020 39.01 39.26 38.99 39.12 2,673,687 +0.47(+1.21%)
Jan 14, 2020 38.43 38.69 38.36 38.65 2,151,549 +0.07(+0.19%)
Jan 13, 2020 38.48 38.64 38.38 38.57 2,261,456 +0.13(+0.34%)
Jan 10, 2020 38.56 38.71 38.43 38.44 2,353,227 +0.12(+0.30%)
Jan 09, 2020 38.33 38.39 38.20 38.33 2,640,414 +0.20(+0.52%)
Jan 08, 2020 37.96 38.25 37.93 38.13 2,150,346 +0.16(+0.43%)
Jan 07, 2020 37.93 38.06 37.83 37.97 2,100,301 -0.24(-0.62%)
Jan 06, 2020 38.14 38.27 38.14 38.20 2,476,327 +0.02(+0.04%)
Jan 03, 2020 38.05 38.43 38.02 38.19 2,615,766 -0.36(-0.94%)
Jan 02, 2020 38.46 38.61 38.34 38.55 2,997,091 -0.06(-0.15%)
Dec 31, 2019 38.43 38.66 38.43 38.61 2,506,466 -0.07(-0.19%)
Dec 30, 2019 38.98 38.99 38.57 38.68 1,941,013 -0.17(-0.44%)
Dec 27, 2019 39.06 39.08 38.83 38.85 2,539,451 +0.31(+0.81%)
Dec 26, 2019 38.58 38.61 38.48 38.54 1,409,160 +0.01(+0.02%)
Dec 24, 2019 38.52 38.56 38.43 38.53 797,716 +0.04(+0.11%)
Dec 23, 2019 38.53 38.64 38.39 38.49 2,594,021 -0.39(-0.99%)
Dec 20, 2019 38.91 38.99 38.79 38.88 3,298,706 +0.25(+0.66%)
Dec 19, 2019 38.63 38.71 38.42 38.62 2,223,729 +0.11(+0.28%)
Dec 18, 2019 38.25 38.55 38.25 38.52 2,882,409 +0.20(+0.51%)
Dec 17, 2019 38.15 38.40 38.10 38.32 2,595,562 -0.20(-0.51%)
Dec 16, 2019 38.73 38.83 38.43 38.52 4,708,256 +0.74(+1.96%)
Dec 13, 2019 37.93 38.11 37.74 37.78 2,918,591 +0.04(+0.11%)
Dec 12, 2019 37.71 37.98 37.61 37.74 2,982,583 -0.30(-0.78%)
Dec 11, 2019 38.00 38.15 37.90 38.03 2,563,408 +0.11(+0.30%)
Dec 10, 2019 37.79 37.94 37.65 37.92 2,751,788 +0.43(+1.14%)
Dec 09, 2019 37.46 37.52 37.37 37.49 4,371,993 +0.10(+0.26%)
Dec 06, 2019 37.30 37.44 37.19 37.39 3,103,719 +0.25(+0.66%)
Dec 05, 2019 37.05 37.16 36.85 37.14 5,680,064 +0.12(+0.31%)
Dec 04, 2019 36.57 37.06 36.56 37.03 3,717,070 +0.35(+0.94%)
Dec 03, 2019 36.33 36.70 36.29 36.68 3,241,070 -0.23(-0.62%)
Dec 02, 2019 37.19 37.25 36.77 36.91 3,498,945 -0.45(-1.21%)
Nov 29, 2019 37.24 37.44 37.21 37.37 4,249,661 +0.02(+0.07%)
Nov 27, 2019 37.15 37.41 37.14 37.34 7,578,552 +0.53(+1.43%)
Nov 26, 2019 36.40 36.86 36.39 36.82 6,408,544 +0.27(+0.74%)
Nov 25, 2019 36.55 36.63 36.45 36.54 3,649,991 +0.39(+1.07%)
Nov 22, 2019 36.26 36.31 36.11 36.16 2,618,565 -0.02(-0.05%)
Nov 21, 2019 36.14 36.23 35.94 36.17 3,056,915 +0.09(+0.25%)
Nov 20, 2019 36.19 36.34 35.96 36.08 3,088,063 -0.48(-1.30%)
Nov 19, 2019 36.67 36.73 36.39 36.56 2,639,702 +0.14(+0.38%)
Nov 18, 2019 36.50 36.62 36.37 36.42 3,906,779 +0.20(+0.54%)
Nov 15, 2019 35.68 36.25 35.67 36.22 2,805,884 +0.20(+0.55%)
Nov 14, 2019 35.99 36.07 35.79 36.03 2,201,207 -0.26(-0.73%)
Nov 13, 2019 36.28 36.32 36.14 36.29 1,634,594 +0.11(+0.31%)
Nov 12, 2019 36.04 36.27 36.00 36.18 2,658,008 +0.21(+0.59%)
Nov 11, 2019 35.78 35.98 35.75 35.97 2,429,430 -0.13(-0.36%)
Nov 08, 2019 35.87 36.12 35.87 36.10 2,487,450 +0.17(+0.47%)
Nov 07, 2019 36.04 36.05 35.84 35.92 2,007,041 -0.12(-0.34%)
Nov 06, 2019 35.88 36.10 35.85 36.05 2,844,091 +0.07(+0.20%)
Nov 05, 2019 36.25 36.33 35.92 35.97 4,802,932 -0.62(-1.69%)
Nov 04, 2019 36.88 36.91 36.53 36.59 3,443,164 -0.20(-0.53%)
Nov 01, 2019 37.08 37.10 36.77 36.79 3,417,552 -0.43(-1.16%)
Oct 31, 2019 37.23 37.39 37.11 37.22 5,104,684 +0.13(+0.35%)
Oct 30, 2019 36.79 37.25 36.49 37.09 7,516,513 +0.85(+2.35%)
Oct 29, 2019 36.01 36.40 35.88 36.23 3,906,743 +0.15(+0.43%)
Oct 28, 2019 36.04 36.33 36.03 36.08 4,748,001 +0.47(+1.32%)
Oct 25, 2019 35.56 35.72 35.36 35.61 3,638,572 -0.16(-0.45%)
Oct 24, 2019 35.62 35.84 35.60 35.77 4,415,460 +0.61(+1.73%)
Oct 23, 2019 35.02 35.19 34.91 35.16 4,104,624 +0.61(+1.76%)
Oct 22, 2019 34.82 35.01 34.54 34.55 3,585,031 -0.07(-0.19%)
Oct 21, 2019 34.62 34.69 34.49 34.62 2,376,629 +0.06(+0.16%)
Oct 18, 2019 34.55 34.65 34.43 34.56 1,757,447 +0.05(+0.14%)
Oct 17, 2019 34.64 34.69 34.48 34.51 2,003,447 +0.15(+0.45%)
Oct 16, 2019 34.49 34.54 34.02 34.36 3,415,844 +0.01(+0.02%)
Oct 15, 2019 33.99 34.39 33.95 34.35 2,854,687 +0.08(+0.24%)
Oct 14, 2019 34.45 34.60 34.26 34.27 1,754,720 -0.01(-0.02%)
Oct 11, 2019 34.25 34.56 34.21 34.28 3,669,829 -0.06(-0.17%)
Oct 10, 2019 34.21 34.41 34.17 34.33 3,259,183 +0.14(+0.40%)
Oct 09, 2019 34.14 34.28 34.05 34.19 1,948,946 +0.16(+0.48%)
Oct 08, 2019 34.18 34.24 33.96 34.03 2,383,190 -0.26(-0.76%)
Oct 07, 2019 34.20 34.44 34.16 34.29 1,826,264 +0.17(+0.50%)
Oct 04, 2019 33.85 34.16 33.79 34.12 1,998,279 +0.44(+1.30%)
Oct 03, 2019 33.44 33.71 33.29 33.68 2,482,415 +0.21(+0.63%)
Oct 02, 2019 33.63 33.77 33.18 33.47 3,639,668 -0.91(-2.65%)
Oct 01, 2019 34.54 34.56 34.24 34.38 2,241,190 -0.30(-0.87%)
Sep 30, 2019 34.91 35.12 34.67 34.68 4,534,106 +0.28(+0.80%)
Sep 27, 2019 34.45 34.55 34.25 34.41 2,921,121 +0.24(+0.71%)
Sep 26, 2019 34.32 34.65 34.15 34.16 3,671,635 +0.51(+1.52%)
Sep 25, 2019 33.80 33.86 33.65 33.65 2,550,328 -0.54(-1.57%)
Sep 24, 2019 34.23 34.49 34.13 34.19 3,139,088 +0.12(+0.36%)
Sep 23, 2019 34.13 34.16 34.00 34.06 4,132,422 +0.24(+0.70%)
Sep 20, 2019 33.91 34.01 33.63 33.83 3,587,747 +0.25(+0.75%)
Sep 19, 2019 33.55 33.76 33.47 33.58 2,512,404 +0.21(+0.63%)
Sep 18, 2019 33.33 33.50 33.24 33.37 1,467,514 -0.03(-0.10%)
Sep 17, 2019 33.27 33.48 33.21 33.40 1,631,037 +0.41(+1.23%)
Sep 16, 2019 33.08 33.15 32.86 32.99 2,068,042 -0.24(-0.71%)
Sep 13, 2019 33.20 33.40 33.14 33.23 2,337,438 -0.11(-0.34%)
Sep 12, 2019 33.15 33.46 33.13 33.34 2,103,519 +0.17(+0.51%)
Sep 11, 2019 32.79 33.19 32.76 33.17 3,437,294 -0.06(-0.17%)
Sep 10, 2019 32.72 33.24 32.67 33.23 3,629,196 -0.48(-1.42%)
Sep 09, 2019 33.81 33.84 33.46 33.71 2,693,940 -0.50(-1.45%)
Sep 06, 2019 34.19 34.29 34.16 34.20 1,623,063 -0.01(-0.02%)
Sep 05, 2019 34.30 34.35 34.05 34.21 2,708,411 -0.23(-0.66%)
Sep 04, 2019 34.47 34.53 34.34 34.44 2,454,357 -0.03(-0.09%)
Sep 03, 2019 33.97 34.49 33.93 34.47 4,268,687 +0.68(+2.02%)
Aug 30, 2019 33.97 34.04 33.66 33.79 2,568,179 -0.11(-0.34%)
Aug 29, 2019 33.92 33.93 33.79 33.90 3,236,043 +0.33(+0.99%)
Aug 28, 2019 33.53 33.67 33.43 33.57 2,158,645 +0.04(+0.12%)
Aug 27, 2019 33.68 33.71 33.52 33.53 1,949,051 -0.02(-0.07%)
Aug 26, 2019 33.52 33.61 33.34 33.55 2,218,255 +0.08(+0.24%)
Aug 23, 2019 33.66 33.91 33.37 33.47 4,153,955 +0.17(+0.51%)
Aug 22, 2019 33.17 33.39 33.15 33.30 2,707,421 +0.24(+0.71%)
Aug 21, 2019 33.05 33.22 32.97 33.06 2,378,303 +0.35(+1.07%)
Aug 20, 2019 32.88 32.94 32.71 32.72 1,881,138 -0.09(-0.27%)
Aug 19, 2019 32.76 32.89 32.68 32.80 2,115,151 +0.15(+0.45%)
Aug 16, 2019 32.67 32.82 32.63 32.66 1,682,379 +0.19(+0.58%)
Aug 15, 2019 32.41 32.55 32.29 32.47 2,445,356 +0.23(+0.71%)
Aug 14, 2019 32.55 32.67 32.24 32.24 3,126,410 -0.79(-2.39%)
Aug 13, 2019 32.98 33.19 32.85 33.03 6,381,542 +0.33(+0.99%)
Aug 12, 2019 32.82 32.91 32.59 32.71 1,561,025 -0.18(-0.54%)
Aug 09, 2019 33.04 33.06 32.74 32.89 1,894,661 -0.02(-0.07%)
Aug 08, 2019 32.67 33.03 32.59 32.91 2,069,386 +0.37(+1.13%)
Aug 07, 2019 32.36 32.63 32.14 32.54 3,904,503 +0.16(+0.50%)
Aug 06, 2019 32.36 32.60 32.20 32.38 3,130,365 -0.04(-0.12%)
Aug 05, 2019 32.61 32.70 32.21 32.42 3,014,053 -0.55(-1.68%)
Aug 02, 2019 33.21 33.30 32.84 32.98 2,887,993 -0.35(-1.04%)
Aug 01, 2019 32.98 33.40 32.98 33.32 2,841,721 +0.16(+0.48%)
Jul 31, 2019 33.09 33.49 32.98 33.16 3,296,013 -0.43(-1.29%)
Jul 30, 2019 33.75 33.85 33.55 33.59 2,960,988 -0.29(-0.85%)
Jul 29, 2019 34.06 34.12 33.86 33.88 3,660,436 +0.22(+0.64%)
Jul 26, 2019 33.47 33.67 33.40 33.67 3,421,548 +0.30(+0.89%)
Jul 25, 2019 33.58 33.60 33.35 33.37 3,924,621 +0.09(+0.27%)
Jul 24, 2019 33.38 33.44 33.16 33.28 3,478,944 +0.09(+0.27%)
Jul 23, 2019 33.27 33.33 33.14 33.19 3,104,583 +0.15(+0.46%)
Jul 22, 2019 33.19 33.19 33.04 33.04 2,376,880 +0.14(+0.42%)
Jul 19, 2019 33.01 33.05 32.88 32.90 2,157,623 -0.36(-1.09%)
Jul 18, 2019 33.03 33.27 32.93 33.26 2,158,744 +0.22(+0.66%)
Jul 17, 2019 33.14 33.18 33.00 33.05 2,189,773 -0.03(-0.10%)
Jul 16, 2019 33.33 33.33 33.01 33.08 3,594,574 +0.22(+0.68%)
Jul 15, 2019 32.94 33.07 32.75 32.85 3,428,087 +0.39(+1.19%)
Jul 12, 2019 32.78 32.80 32.31 32.47 5,370,281 -0.41(-1.25%)
Jul 11, 2019 33.26 33.28 32.65 32.88 5,182,587 -0.14(-0.44%)
Jul 10, 2019 32.94 33.06 32.93 33.02 1,815,513 +0.29(+0.88%)
Jul 09, 2019 32.70 32.89 32.67 32.73 4,288,443 +0.18(+0.57%)
Jul 08, 2019 32.69 32.74 32.55 32.55 3,116,789 -0.27(-0.81%)
Jul 05, 2019 32.95 32.96 32.69 32.81 2,629,930 -0.39(-1.16%)
Jul 03, 2019 33.16 33.25 33.10 33.20 1,867,566 +0.33(+1.00%)
Jul 02, 2019 32.49 32.88 32.48 32.87 2,315,106 +0.39(+1.21%)
Jul 01, 2019 32.49 32.52 32.25 32.48 2,905,521 +0.33(+1.02%)
Jun 28, 2019 32.20 32.28 32.12 32.15 2,452,784 +0.05(+0.15%)
Jun 27, 2019 32.04 32.24 32.02 32.10 1,992,411 -0.14(-0.42%)
Jun 26, 2019 32.46 32.49 32.24 32.24 1,807,440 -0.40(-1.23%)
Jun 25, 2019 32.85 32.91 32.61 32.64 1,751,355 +0.03(+0.10%)
Jun 24, 2019 32.44 32.68 32.42 32.61 2,467,111 +0.26(+0.79%)
Jun 21, 2019 32.11 32.40 31.95 32.35 4,152,914 -0.11(-0.35%)
Jun 20, 2019 32.93 33.01 32.46 32.46 4,920,582 -0.47(-1.44%)
Jun 19, 2019 32.47 32.94 32.44 32.93 3,142,287 +0.63(+1.94%)
Jun 18, 2019 32.42 32.42 32.17 32.31 2,196,620 +0.23(+0.73%)
Jun 17, 2019 32.01 32.15 32.00 32.08 1,701,715 -0.15(-0.47%)
Jun 14, 2019 32.09 32.25 32.07 32.23 2,286,219 -0.01(-0.03%)
Jun 13, 2019 32.30 32.35 32.17 32.24 2,123,248 -0.14(-0.42%)
Jun 12, 2019 32.36 32.48 32.32 32.37 3,732,006 +0.31(+0.95%)
Jun 11, 2019 32.28 32.32 32.02 32.07 1,904,173 -0.16(-0.50%)
Jun 10, 2019 32.19 32.24 32.04 32.23 2,951,163 +0.26(+0.80%)
Jun 07, 2019 32.07 32.24 31.97 31.97 4,204,328 +0.66(+2.10%)
Jun 06, 2019 31.40 31.59 31.30 31.31 3,493,026 +0.25(+0.80%)
Jun 05, 2019 31.29 31.34 31.04 31.06 2,598,235 -0.18(-0.57%)
Jun 04, 2019 31.33 31.34 31.09 31.24 2,501,464 -0.12(-0.38%)
Jun 03, 2019 31.43 31.55 31.25 31.36 2,642,032 +0.32(+1.04%)
May 31, 2019 30.99 31.14 30.87 31.04 2,521,252 -0.08(-0.26%)
May 30, 2019 31.29 31.31 31.02 31.12 2,648,053 -0.11(-0.36%)
May 29, 2019 31.23 31.34 31.14 31.23 2,591,693 -0.24(-0.77%)
May 28, 2019 31.90 32.08 31.46 31.47 3,341,335 -0.80(-2.49%)
May 24, 2019 32.25 32.39 32.20 32.28 2,118,534 +0.15(+0.48%)
May 23, 2019 32.08 32.16 31.99 32.12 2,284,825 -0.17(-0.52%)
May 22, 2019 31.57 32.30 31.55 32.29 3,464,947 +0.65(+2.06%)
May 21, 2019 31.61 31.75 31.58 31.64 2,777,993 +0.00(+0.00%)
May 20, 2019 31.55 31.75 31.54 31.64 2,132,949 -0.06(-0.18%)
May 17, 2019 31.55 31.87 31.55 31.70 2,395,519 +0.10(+0.31%)
May 16, 2019 31.66 31.83 31.57 31.60 3,217,343 +0.20(+0.65%)
May 15, 2019 31.29 31.45 31.20 31.40 2,833,925 +0.29(+0.94%)
May 14, 2019 31.25 31.38 31.06 31.10 2,935,863 -0.10(-0.33%)
May 13, 2019 31.04 31.29 30.99 31.21 2,936,098 -0.15(-0.48%)
May 10, 2019 31.27 31.38 31.04 31.36 3,244,267 -0.10(-0.33%)
May 09, 2019 31.25 31.52 31.22 31.46 2,117,989 -0.06(-0.20%)
May 08, 2019 31.47 31.61 31.41 31.52 2,564,113 +0.12(+0.38%)
May 07, 2019 31.84 31.91 31.28 31.40 3,985,844 -0.75(-2.32%)
May 06, 2019 31.95 32.21 31.94 32.15 2,550,293 -0.17(-0.54%)
May 03, 2019 32.44 32.44 32.20 32.32 2,735,597 +0.23(+0.72%)
May 02, 2019 32.08 32.16 31.95 32.09 3,012,944 +0.04(+0.12%)
May 01, 2019 32.40 32.48 31.75 32.05 5,503,445 -0.57(-1.75%)
Apr 30, 2019 32.36 32.65 32.21 32.63 6,472,773 +0.54(+1.68%)
Apr 29, 2019 32.20 32.23 32.00 32.09 2,604,121 +0.04(+0.12%)
Apr 26, 2019 31.99 32.05 31.82 32.05 2,434,429 +0.14(+0.45%)
Apr 25, 2019 31.75 31.92 31.64 31.90 2,567,008 +0.23(+0.73%)
Apr 24, 2019 31.84 31.88 31.58 31.67 3,610,753 -0.23(-0.72%)
Apr 23, 2019 31.85 32.04 31.82 31.90 4,821,762 +0.43(+1.36%)
Apr 22, 2019 31.56 31.66 31.43 31.48 2,080,169 -0.13(-0.43%)
Apr 18, 2019 31.68 31.74 31.49 31.61 3,366,171 -0.10(-0.33%)
Apr 17, 2019 32.19 32.21 31.67 31.71 4,798,039 -0.23(-0.72%)
Apr 16, 2019 32.60 32.60 31.94 31.94 3,259,348 -0.40(-1.23%)
Apr 15, 2019 32.42 32.54 32.32 32.34 2,736,278 +0.13(+0.42%)
Apr 12, 2019 32.25 32.44 32.13 32.21 3,475,217 -0.27(-0.83%)
Apr 11, 2019 32.75 32.77 32.40 32.48 3,467,794 -0.26(-0.80%)
Apr 10, 2019 32.90 32.96 32.71 32.74 2,415,426 -0.17(-0.53%)
Apr 09, 2019 32.99 33.03 32.86 32.91 2,282,077 -0.14(-0.43%)
Apr 08, 2019 33.20 33.20 32.97 33.05 2,577,986 +0.06(+0.17%)
Apr 05, 2019 33.17 33.22 32.95 33.00 2,463,676 -0.07(-0.22%)
Apr 04, 2019 33.18 33.20 32.94 33.07 2,771,706 -0.06(-0.17%)
Apr 03, 2019 33.12 33.30 33.02 33.13 3,552,118 -0.10(-0.29%)
Apr 02, 2019 33.38 33.47 33.21 33.22 3,949,518 +0.06(+0.17%)
Apr 01, 2019 33.37 33.37 33.08 33.17 2,945,170 +0.02(+0.05%)
Mar 29, 2019 33.26 33.30 33.03 33.15 2,980,540 -0.06(-0.19%)
Mar 28, 2019 33.32 33.43 33.17 33.21 4,347,419 +0.11(+0.34%)
Mar 27, 2019 33.18 33.28 32.94 33.10 3,979,428 +0.10(+0.31%)
Mar 26, 2019 33.20 33.21 32.93 33.00 3,088,812 +0.31(+0.95%)
Mar 25, 2019 32.73 32.84 32.63 32.69 2,654,774 -0.03(-0.10%)
Mar 22, 2019 32.88 33.01 32.72 32.72 3,164,720 +0.01(+0.02%)
Mar 21, 2019 32.68 32.90 32.63 32.71 3,238,060 +0.34(+1.05%)
Mar 20, 2019 32.33 32.51 32.17 32.37 2,565,347 +0.29(+0.89%)
Mar 19, 2019 32.19 32.31 32.04 32.09 2,786,880 -0.03(-0.10%)
Mar 18, 2019 32.23 32.26 31.96 32.12 1,720,781 -0.11(-0.34%)
Mar 15, 2019 32.13 32.24 32.00 32.23 2,667,144 +0.16(+0.49%)
Mar 14, 2019 32.10 32.19 32.01 32.07 1,985,147 +0.06(+0.20%)
Mar 13, 2019 31.93 32.03 31.84 32.01 1,468,156 +0.24(+0.75%)
Mar 12, 2019 31.59 31.87 31.58 31.77 1,636,478 -0.02(-0.07%)
Mar 11, 2019 31.83 31.93 31.66 31.79 2,218,204 -0.03(-0.10%)
Mar 08, 2019 31.85 31.86 31.59 31.82 2,115,739 +0.00(+0.00%)
Mar 07, 2019 31.86 31.95 31.65 31.82 3,815,442 -0.06(-0.17%)
Mar 06, 2019 32.15 32.15 31.77 31.88 1,912,810 -0.13(-0.42%)
Mar 05, 2019 31.89 32.16 31.82 32.02 2,509,470 +0.06(+0.20%)
Mar 04, 2019 32.12 32.12 31.82 31.95 2,624,524 -0.09(-0.27%)
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.