Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.09 27.46 26.32 27.04 77,491,352 -0.55(-1.99%)
Feb 27, 2020 27.86 28.89 27.59 27.59 64,992,712 -0.50(-1.79%)
Feb 26, 2020 27.70 28.48 27.52 28.09 56,202,076 +0.64(+2.33%)
Feb 25, 2020 28.05 28.10 27.27 27.45 49,106,596 -0.60(-2.13%)
Feb 24, 2020 28.35 28.64 27.99 28.05 44,523,156 -0.85(-2.94%)
Feb 21, 2020 28.93 28.98 28.74 28.90 38,029,260 -0.11(-0.36%)
Feb 20, 2020 28.89 29.17 28.64 29.00 50,368,812 -0.31(-1.05%)
Feb 19, 2020 29.45 29.53 29.29 29.31 20,811,002 -0.01(-0.03%)
Feb 18, 2020 29.57 29.66 29.34 29.32 21,108,102 -0.22(-0.74%)
Feb 14, 2020 29.91 29.96 29.46 29.53 24,637,388 -0.34(-1.14%)
Feb 13, 2020 30.40 30.40 29.83 29.87 25,914,870 -0.66(-2.15%)
Feb 12, 2020 30.81 30.89 30.51 30.53 26,902,040 -0.28(-0.92%)
Feb 11, 2020 30.65 30.85 30.55 30.81 18,794,214 +0.23(+0.74%)
Feb 10, 2020 30.91 30.92 30.51 30.59 23,454,000 -0.19(-0.63%)
Feb 07, 2020 31.03 31.06 30.68 30.78 25,689,240 -0.17(-0.55%)
Feb 06, 2020 31.10 31.14 30.76 30.95 24,680,132 +0.07(+0.24%)
Feb 05, 2020 30.62 31.20 30.59 30.88 34,532,200 +0.39(+1.27%)
Feb 04, 2020 30.80 30.93 30.44 30.49 36,533,608 +0.15(+0.48%)
Feb 03, 2020 30.30 30.77 30.17 30.34 24,484,006 +0.22(+0.72%)
Jan 31, 2020 29.88 30.30 29.85 30.13 39,751,856 +0.14(+0.46%)
Jan 30, 2020 30.01 30.07 29.68 29.99 37,897,216 -0.19(-0.64%)
Jan 29, 2020 30.53 30.73 30.07 30.18 40,476,644 -0.36(-1.18%)
Jan 28, 2020 31.49 31.62 30.39 30.54 83,160,992 -1.62(-5.03%)
Jan 27, 2020 31.56 32.38 31.43 32.16 37,861,980 +0.27(+0.85%)
Jan 24, 2020 32.78 32.81 31.74 31.89 40,452,560 -0.71(-2.19%)
Jan 23, 2020 32.18 32.70 32.14 32.60 32,164,980 +0.42(+1.29%)
Jan 22, 2020 32.29 32.36 32.01 32.18 21,441,900 -0.12(-0.37%)
Jan 21, 2020 32.34 32.56 32.18 32.30 27,384,710 -0.14(-0.42%)
Jan 17, 2020 32.49 32.68 32.37 32.44 27,349,246 -0.08(-0.25%)
Jan 16, 2020 32.66 32.66 32.29 32.52 19,209,504 -0.05(-0.15%)
Jan 15, 2020 32.18 32.73 32.17 32.57 28,343,526 +0.48(+1.50%)
Jan 14, 2020 31.58 32.10 31.47 32.09 24,784,554 +0.53(+1.67%)
Jan 13, 2020 31.73 31.85 31.40 31.56 18,236,622 -0.06(-0.20%)
Jan 10, 2020 31.22 31.73 31.21 31.62 25,540,920 +0.48(+1.54%)
Jan 09, 2020 31.45 31.45 31.06 31.14 26,031,812 -0.14(-0.44%)
Jan 08, 2020 31.04 31.41 31.03 31.28 19,434,494 +0.25(+0.80%)
Jan 07, 2020 31.33 31.34 30.97 31.03 23,830,096 -0.10(-0.33%)
Jan 06, 2020 31.09 31.23 30.99 31.14 18,686,310 -0.04(-0.13%)
Jan 03, 2020 31.01 31.42 30.97 31.18 17,683,002 -0.17(-0.54%)
Jan 02, 2020 31.47 31.51 31.14 31.34 19,565,514 -0.03(-0.10%)
Dec 31, 2019 31.06 31.39 31.00 31.38 17,980,580 +0.22(+0.69%)
Dec 30, 2019 31.47 31.57 31.14 31.16 13,689,209 -0.33(-1.04%)
Dec 27, 2019 31.58 31.73 31.43 31.49 11,987,803 -0.05(-0.15%)
Dec 26, 2019 31.47 31.69 31.39 31.54 11,118,030 +0.07(+0.23%)
Dec 24, 2019 31.50 31.58 31.39 31.46 6,146,249 -0.02(-0.08%)
Dec 23, 2019 31.57 31.64 31.34 31.49 20,679,532 +0.07(+0.23%)
Dec 20, 2019 31.51 31.66 31.21 31.42 68,954,280 +0.21(+0.67%)
Dec 19, 2019 31.23 31.35 31.08 31.21 26,091,462 +0.06(+0.21%)
Dec 18, 2019 31.24 31.30 30.94 31.14 32,391,102 -0.01(-0.03%)
Dec 17, 2019 31.58 31.58 31.10 31.15 34,403,328 -0.19(-0.61%)
Dec 16, 2019 30.99 31.55 30.96 31.34 28,657,072 +0.65(+2.11%)
Dec 13, 2019 30.84 30.97 30.49 30.69 19,760,432 -0.17(-0.54%)
Dec 12, 2019 30.57 30.93 30.57 30.86 15,893,158 +0.26(+0.84%)
Dec 11, 2019 30.73 30.89 30.59 30.61 18,446,280 -0.21(-0.68%)
Dec 10, 2019 30.65 30.89 30.58 30.81 22,713,714 +0.13(+0.42%)
Dec 09, 2019 30.51 30.73 30.51 30.69 18,531,826 +0.02(+0.08%)
Dec 06, 2019 30.65 30.85 30.60 30.66 15,251,424 +0.21(+0.68%)
Dec 05, 2019 30.73 30.73 30.26 30.45 15,518,176 -0.09(-0.29%)
Dec 04, 2019 30.61 30.64 30.34 30.54 17,180,732 +0.07(+0.24%)
Dec 03, 2019 30.40 30.59 30.30 30.47 24,775,198 -0.19(-0.63%)
Dec 02, 2019 31.06 31.07 30.63 30.66 18,536,980 -0.18(-0.60%)
Nov 29, 2019 30.86 31.14 30.84 30.85 11,603,436 -0.09(-0.28%)
Nov 27, 2019 30.73 31.00 30.69 30.93 22,749,702 +0.26(+0.86%)
Nov 26, 2019 30.86 30.90 30.47 30.67 41,017,712 -0.30(-0.98%)
Nov 25, 2019 30.81 31.14 30.79 30.97 37,429,996 +0.28(+0.91%)
Nov 22, 2019 30.26 30.76 30.18 30.69 30,263,964 +0.47(+1.56%)
Nov 21, 2019 29.80 30.38 29.66 30.22 24,812,274 +0.55(+1.86%)
Nov 20, 2019 30.09 30.18 29.64 29.67 23,633,452 -0.49(-1.62%)
Nov 19, 2019 29.97 30.17 29.89 30.16 31,366,910 +0.35(+1.18%)
Nov 18, 2019 29.94 29.98 29.60 29.81 21,438,770 -0.05(-0.16%)
Nov 15, 2019 29.33 30.01 29.25 29.85 43,101,420 +0.58(+2.00%)
Nov 14, 2019 29.28 29.44 29.09 29.27 29,845,242 -0.04(-0.14%)
Nov 13, 2019 29.59 29.59 29.07 29.31 30,789,536 -0.30(-1.00%)
Nov 12, 2019 29.49 29.70 29.39 29.61 15,803,028 +0.03(+0.11%)
Nov 11, 2019 29.56 29.64 29.43 29.57 14,860,549 -0.10(-0.32%)
Nov 08, 2019 29.53 29.76 29.49 29.67 31,548,060 +0.11(+0.38%)
Nov 07, 2019 29.95 30.09 29.53 29.56 26,923,838 -0.27(-0.91%)
Nov 06, 2019 29.83 29.92 29.62 29.83 22,437,994 +0.10(+0.35%)
Nov 05, 2019 30.16 30.22 29.72 29.73 25,942,518 -0.44(-1.45%)
Nov 04, 2019 30.70 30.73 30.16 30.16 21,181,652 -0.29(-0.94%)
Nov 01, 2019 30.69 30.88 30.45 30.45 23,043,072 +0.02(+0.05%)
Oct 31, 2019 30.45 30.60 30.28 30.43 29,355,258 -0.09(-0.29%)
Oct 30, 2019 30.46 30.79 30.38 30.52 26,339,236 +0.21(+0.71%)
Oct 29, 2019 30.14 30.74 30.08 30.31 38,529,640 +0.74(+2.49%)
Oct 28, 2019 29.23 29.73 29.20 29.57 30,856,336 +0.40(+1.39%)
Oct 25, 2019 28.87 29.25 28.80 29.16 20,931,190 +0.30(+1.04%)
Oct 24, 2019 29.15 29.22 28.76 28.86 23,984,644 -0.30(-1.03%)
Oct 23, 2019 28.80 29.17 28.73 29.16 16,770,602 +0.27(+0.93%)
Oct 22, 2019 28.88 29.11 28.75 28.89 17,414,476 -0.02(-0.08%)
Oct 21, 2019 29.07 29.09 28.84 28.92 15,866,900 +0.00(+0.00%)
Oct 18, 2019 28.89 29.11 28.83 28.92 17,010,028 +0.00(+0.00%)
Oct 17, 2019 28.94 29.20 28.85 28.92 18,359,548 +0.10(+0.33%)
Oct 16, 2019 29.05 29.15 28.81 28.82 17,300,950 -0.13(-0.44%)
Oct 15, 2019 28.91 29.14 28.88 28.95 18,180,510 +0.16(+0.55%)
Oct 14, 2019 28.68 28.83 28.54 28.79 10,612,392 +0.15(+0.53%)
Oct 11, 2019 28.66 29.01 28.61 28.64 22,094,176 +0.25(+0.89%)
Oct 10, 2019 28.29 28.56 28.24 28.39 14,777,839 +0.08(+0.28%)
Oct 09, 2019 28.28 28.47 28.18 28.31 16,332,973 +0.21(+0.73%)
Oct 08, 2019 28.28 28.46 28.09 28.10 17,705,068 -0.32(-1.12%)
Oct 07, 2019 28.41 28.76 28.39 28.42 14,082,055 -0.08(-0.28%)
Oct 04, 2019 28.15 28.54 28.11 28.50 21,645,826 +0.38(+1.35%)
Oct 03, 2019 27.53 28.13 27.44 28.12 26,654,988 +0.59(+2.16%)
Oct 02, 2019 27.97 27.97 27.48 27.52 26,922,758 -0.58(-2.06%)
Oct 01, 2019 28.50 28.57 28.10 28.10 26,384,800 -0.40(-1.39%)
Sep 30, 2019 28.80 28.80 28.49 28.50 20,599,784 -0.23(-0.80%)
Sep 27, 2019 28.44 28.82 28.33 28.73 21,034,200 +0.35(+1.23%)
Sep 26, 2019 28.61 28.74 28.21 28.38 20,420,364 -0.10(-0.33%)
Sep 25, 2019 28.48 28.83 28.31 28.47 24,329,004 -0.09(-0.31%)
Sep 24, 2019 28.77 29.01 28.54 28.56 28,992,378 -0.18(-0.63%)
Sep 23, 2019 28.85 29.02 28.74 28.74 20,723,284 -0.36(-1.23%)
Sep 20, 2019 29.26 29.54 28.93 29.10 55,371,356 +0.14(+0.49%)
Sep 19, 2019 28.89 29.16 28.82 28.96 21,281,846 +0.10(+0.36%)
Sep 18, 2019 29.00 29.12 28.76 28.85 23,577,120 -0.10(-0.33%)
Sep 17, 2019 29.18 29.19 28.83 28.95 26,786,806 -0.26(-0.90%)
Sep 16, 2019 28.92 29.35 28.83 29.21 23,777,508 -0.06(-0.22%)
Sep 13, 2019 29.66 29.82 29.04 29.27 28,828,488 -0.29(-0.99%)
Sep 12, 2019 29.80 29.84 29.39 29.57 19,966,078 -0.10(-0.35%)
Sep 11, 2019 29.93 29.95 29.27 29.67 20,290,452 +0.02(+0.08%)
Sep 10, 2019 29.02 29.65 28.57 29.65 38,578,860 +0.44(+1.49%)
Sep 09, 2019 29.02 29.22 28.66 29.21 29,517,610 +0.26(+0.90%)
Sep 06, 2019 28.84 29.00 28.64 28.95 24,969,358 +0.13(+0.44%)
Sep 05, 2019 28.64 28.93 28.46 28.82 26,433,488 +0.40(+1.42%)
Sep 04, 2019 28.79 28.87 28.31 28.42 24,723,758 -0.23(-0.80%)
Sep 03, 2019 28.24 28.77 28.16 28.65 31,849,624 +0.45(+1.60%)
Aug 30, 2019 28.25 28.33 27.98 28.20 22,577,954 +0.17(+0.62%)
Aug 29, 2019 28.39 28.39 27.94 28.02 23,458,440 +0.20(+0.71%)
Aug 28, 2019 27.25 27.88 27.18 27.82 31,167,040 +0.59(+2.15%)
Aug 27, 2019 27.77 27.83 27.21 27.24 29,565,908 -0.40(-1.43%)
Aug 26, 2019 27.46 27.65 27.35 27.63 20,896,688 +0.40(+1.46%)
Aug 23, 2019 27.93 28.04 27.10 27.24 33,215,398 -0.59(-2.11%)
Aug 22, 2019 27.73 27.94 27.60 27.82 20,255,956 +0.17(+0.60%)
Aug 21, 2019 27.71 27.85 27.62 27.66 22,980,042 +0.21(+0.75%)
Aug 20, 2019 27.84 27.89 27.42 27.45 23,844,138 -0.45(-1.62%)
Aug 19, 2019 27.66 28.01 27.62 27.90 26,312,908 +0.42(+1.53%)
Aug 16, 2019 27.54 27.77 27.36 27.48 35,901,460 +0.13(+0.49%)
Aug 15, 2019 27.20 27.43 26.94 27.35 36,739,772 +0.19(+0.70%)
Aug 14, 2019 27.70 27.74 27.13 27.16 46,200,464 -0.76(-2.73%)
Aug 13, 2019 28.10 28.40 27.88 27.92 54,532,844 -0.16(-0.56%)
Aug 12, 2019 28.80 28.81 27.59 28.08 49,421,540 -0.75(-2.61%)
Aug 09, 2019 29.16 29.21 28.64 28.83 30,374,132 -0.36(-1.25%)
Aug 08, 2019 29.11 29.31 29.03 29.20 27,939,554 +0.18(+0.63%)
Aug 07, 2019 29.07 29.17 28.44 29.01 38,299,748 -0.29(-1.00%)
Aug 06, 2019 29.50 29.59 28.93 29.31 38,260,636 -0.01(-0.03%)
Aug 05, 2019 29.95 30.00 28.88 29.31 55,050,044 -0.82(-2.74%)
Aug 02, 2019 30.34 30.57 29.94 30.14 34,874,264 -0.20(-0.65%)
Aug 01, 2019 30.38 30.63 29.89 30.34 61,753,928 -0.18(-0.60%)
Jul 31, 2019 30.33 31.17 30.26 30.52 67,987,744 +0.04(+0.13%)
Jul 30, 2019 31.30 31.62 30.33 30.48 115,593,096 -2.09(-6.42%)
Jul 29, 2019 33.14 33.79 32.48 32.57 77,937,272 -1.29(-3.81%)
Jul 26, 2019 33.52 33.92 33.34 33.86 25,431,014 +0.33(+0.98%)
Jul 25, 2019 33.66 33.79 33.42 33.53 21,147,624 -0.17(-0.51%)
Jul 24, 2019 33.79 33.79 33.29 33.70 21,875,766 -0.16(-0.46%)
Jul 23, 2019 33.67 33.97 33.59 33.86 23,646,546 +0.21(+0.63%)
Jul 22, 2019 33.66 33.80 33.44 33.65 15,155,680 +0.04(+0.12%)
Jul 19, 2019 33.94 33.95 33.61 33.61 28,437,832 -0.23(-0.67%)
Jul 18, 2019 33.68 33.84 33.44 33.84 16,576,722 +0.25(+0.75%)
Jul 17, 2019 33.86 33.94 33.58 33.58 19,731,024 -0.09(-0.26%)
Jul 16, 2019 33.62 33.77 33.38 33.67 23,609,192 +0.08(+0.23%)
Jul 15, 2019 33.22 33.61 33.19 33.59 24,585,036 +0.27(+0.83%)
Jul 12, 2019 33.72 33.78 33.01 33.32 40,546,172 -0.46(-1.35%)
Jul 11, 2019 34.04 34.23 33.30 33.77 46,344,420 -0.85(-2.45%)
Jul 10, 2019 34.30 34.65 34.13 34.62 18,471,768 +0.54(+1.59%)
Jul 09, 2019 34.12 34.42 34.02 34.08 17,173,374 +0.06(+0.16%)
Jul 08, 2019 34.42 34.47 33.77 34.02 28,923,580 -0.49(-1.41%)
Jul 05, 2019 34.82 34.85 34.40 34.51 22,090,004 -0.38(-1.08%)
Jul 03, 2019 34.87 35.02 34.56 34.89 12,433,494 +0.14(+0.41%)
Jul 02, 2019 34.32 34.75 34.31 34.75 19,972,988 +0.35(+1.03%)
Jul 01, 2019 34.19 34.48 34.05 34.39 25,785,458 +0.35(+1.04%)
Jun 28, 2019 34.14 34.35 33.77 34.04 47,966,052 -0.09(-0.25%)
Jun 27, 2019 33.80 34.23 33.80 34.13 26,550,500 +0.35(+1.02%)
Jun 26, 2019 34.32 34.42 33.40 33.78 49,515,116 -0.61(-1.76%)
Jun 25, 2019 34.46 34.80 34.39 34.39 34,325,708 +0.00(+0.00%)
Jun 24, 2019 34.33 34.50 34.16 34.39 29,731,842 +0.07(+0.21%)
Jun 21, 2019 34.22 34.57 34.03 34.31 46,052,288 +0.05(+0.16%)
Jun 20, 2019 34.44 34.66 34.19 34.26 28,374,740 +0.08(+0.23%)
Jun 19, 2019 33.92 34.24 33.86 34.18 26,265,530 +0.34(+1.00%)
Jun 18, 2019 33.65 34.05 33.65 33.84 27,569,544 +0.15(+0.44%)
Jun 17, 2019 33.55 33.71 33.28 33.69 17,018,538 +0.09(+0.28%)
Jun 14, 2019 33.41 33.69 33.38 33.60 15,935,489 +0.20(+0.61%)
Jun 13, 2019 33.84 33.90 33.29 33.40 17,463,414 -0.46(-1.35%)
Jun 12, 2019 33.37 33.92 33.36 33.85 19,677,350 +0.32(+0.96%)
Jun 11, 2019 33.95 34.02 33.44 33.53 22,715,446 -0.31(-0.93%)
Jun 10, 2019 33.98 33.98 33.53 33.84 18,444,156 +0.12(+0.35%)
Jun 07, 2019 33.77 33.98 33.68 33.73 24,177,100 +0.17(+0.49%)
Jun 06, 2019 33.63 33.86 33.38 33.56 29,574,734 +0.18(+0.54%)
Jun 05, 2019 33.47 33.66 33.32 33.38 25,861,190 +0.20(+0.59%)
Jun 04, 2019 33.38 33.59 33.03 33.18 22,281,172 +0.24(+0.74%)
Jun 03, 2019 32.71 33.15 32.66 32.94 27,339,708 +0.31(+0.96%)
May 31, 2019 32.76 32.99 32.57 32.63 27,335,106 -0.30(-0.91%)
May 30, 2019 32.75 32.96 32.67 32.92 20,941,038 +0.14(+0.43%)
May 29, 2019 32.77 32.88 32.44 32.78 31,928,260 -0.14(-0.43%)
May 28, 2019 33.12 33.38 32.92 32.92 59,695,788 -0.04(-0.12%)
May 24, 2019 33.05 33.25 32.90 32.96 18,085,452 +0.02(+0.07%)
May 23, 2019 32.88 32.99 32.73 32.94 28,899,892 -0.05(-0.17%)
May 22, 2019 32.76 33.17 32.65 32.99 30,517,114 +0.25(+0.77%)
May 21, 2019 32.77 32.85 32.60 32.74 34,755,624 +0.06(+0.19%)
May 20, 2019 32.53 32.77 32.44 32.68 29,281,690 +0.09(+0.29%)
May 17, 2019 32.45 32.85 32.41 32.59 35,241,764 -0.13(-0.41%)
May 16, 2019 32.33 32.99 32.33 32.72 30,799,280 +0.39(+1.19%)
May 15, 2019 32.11 32.44 31.98 32.33 40,473,652 +0.39(+1.21%)
May 14, 2019 31.89 32.11 31.87 31.95 32,325,878 +0.07(+0.22%)
May 13, 2019 31.61 31.94 31.55 31.88 33,820,948 -0.12(-0.37%)
May 10, 2019 31.93 32.07 31.33 32.00 20,999,242 +0.06(+0.20%)
May 09, 2019 31.67 32.09 31.61 31.93 23,825,308 +0.04(+0.12%)
May 08, 2019 31.78 31.96 31.50 31.89 29,006,174 +0.09(+0.29%)
May 07, 2019 32.24 32.49 31.54 31.80 33,624,908 -0.64(-1.97%)
May 06, 2019 31.86 32.53 31.81 32.44 31,638,946 +0.20(+0.63%)
May 03, 2019 32.11 32.32 31.96 32.24 22,736,060 +0.30(+0.93%)
May 02, 2019 31.79 31.95 31.61 31.94 24,935,362 +0.19(+0.59%)
May 01, 2019 31.61 31.87 31.29 31.75 25,218,720 +0.12(+0.39%)
Apr 30, 2019 31.47 32.07 31.00 31.63 41,855,180 +0.79(+2.58%)
Apr 29, 2019 31.13 31.17 30.84 30.84 28,291,134 -0.30(-0.95%)
Apr 26, 2019 30.90 31.15 30.72 31.13 24,427,222 +0.28(+0.91%)
Apr 25, 2019 30.57 31.02 30.50 30.85 22,084,778 +0.19(+0.61%)
Apr 24, 2019 30.77 30.87 30.50 30.66 25,819,598 -0.04(-0.13%)
Apr 23, 2019 30.45 30.87 30.28 30.70 32,488,600 +0.34(+1.13%)
Apr 22, 2019 30.40 30.77 30.23 30.36 37,783,172 -0.31(-1.02%)
Apr 18, 2019 31.10 31.10 29.92 30.67 61,612,496 -0.39(-1.25%)
Apr 17, 2019 31.86 31.93 30.68 31.06 51,658,476 -0.81(-2.54%)
Apr 16, 2019 32.88 32.95 31.80 31.87 33,499,806 -0.91(-2.78%)
Apr 15, 2019 32.60 32.81 32.30 32.78 22,368,178 +0.30(+0.91%)
Apr 12, 2019 32.98 32.98 32.39 32.49 25,993,074 -0.44(-1.32%)
Apr 11, 2019 33.33 33.36 32.70 32.92 24,624,238 -0.36(-1.08%)
Apr 10, 2019 33.43 33.43 33.22 33.28 16,082,441 -0.09(-0.26%)
Apr 09, 2019 33.48 33.49 33.16 33.37 22,931,334 -0.23(-0.70%)
Apr 08, 2019 33.55 33.71 33.42 33.60 18,771,966 +0.12(+0.35%)
Apr 05, 2019 33.48 33.71 33.41 33.48 18,952,772 +0.19(+0.58%)
Apr 04, 2019 33.33 33.41 33.10 33.29 15,824,607 -0.08(-0.23%)
Apr 03, 2019 33.48 33.55 33.14 33.37 19,734,664 -0.05(-0.16%)
Apr 02, 2019 33.45 33.63 33.29 33.42 22,687,794 +0.05(+0.16%)
Apr 01, 2019 33.16 33.44 33.14 33.37 24,782,300 +0.29(+0.87%)
Mar 29, 2019 33.02 33.16 32.86 33.08 26,411,374 +0.14(+0.43%)
Mar 28, 2019 32.85 33.00 32.76 32.94 20,605,250 +0.21(+0.64%)
Mar 27, 2019 32.98 33.21 32.65 32.73 23,698,730 -0.31(-0.94%)
Mar 26, 2019 32.87 33.26 32.81 33.04 25,397,054 +0.41(+1.27%)
Mar 25, 2019 32.56 32.83 32.46 32.63 24,147,814 +0.03(+0.10%)
Mar 22, 2019 32.87 33.20 32.58 32.60 23,899,664 -0.39(-1.18%)
Mar 21, 2019 32.66 33.21 32.61 32.99 29,552,270 +0.14(+0.43%)
Mar 20, 2019 32.87 33.02 32.54 32.85 28,624,810 -0.10(-0.31%)
Mar 19, 2019 32.69 33.05 32.52 32.95 32,162,560 +0.38(+1.17%)
Mar 18, 2019 32.53 32.76 32.44 32.56 23,135,892 +0.02(+0.07%)
Mar 15, 2019 32.11 32.62 31.82 32.54 91,077,768 +0.46(+1.43%)
Mar 14, 2019 32.71 32.77 32.03 32.08 39,125,684 -0.64(-1.95%)
Mar 13, 2019 32.61 32.81 32.36 32.72 28,888,340 +0.22(+0.67%)
Mar 12, 2019 32.48 32.65 32.23 32.50 29,442,798 +0.18(+0.55%)
Mar 11, 2019 32.01 32.34 31.78 32.32 35,521,484 +0.48(+1.49%)
Mar 08, 2019 32.19 32.28 31.42 31.85 38,134,724 -0.39(-1.21%)
Mar 07, 2019 32.60 32.63 32.13 32.24 35,381,296 -0.37(-1.12%)
Mar 06, 2019 33.35 33.39 32.42 32.60 27,298,716 -0.80(-2.40%)
Mar 05, 2019 33.56 33.69 33.37 33.41 28,239,126 -0.14(-0.42%)
Mar 04, 2019 33.83 33.95 33.40 33.55 27,779,024 -0.23(-0.67%)
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.