Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.68 44.72 44.09 44.28 2,795,200 -0.91(-2.01%)
Apr 29, 2021 45.67 45.70 44.71 45.19 2,653,364 -0.68(-1.48%)
Apr 28, 2021 44.92 46.03 44.90 45.87 2,387,590 +1.16(+2.59%)
Apr 27, 2021 44.52 44.79 44.39 44.71 1,680,656 +0.18(+0.40%)
Apr 26, 2021 44.47 44.72 44.32 44.53 1,998,679 +0.06(+0.13%)
Apr 23, 2021 44.27 44.55 44.11 44.47 1,334,500 +0.41(+0.93%)
Apr 22, 2021 44.27 44.48 44.00 44.06 2,757,865 -0.74(-1.65%)
Apr 21, 2021 44.45 44.88 44.36 44.80 2,172,139 +0.08(+0.18%)
Apr 20, 2021 45.34 45.34 44.23 44.72 2,330,823 -1.20(-2.61%)
Apr 19, 2021 45.83 46.02 45.55 45.92 1,504,858 +0.56(+1.23%)
Apr 16, 2021 45.60 45.67 45.27 45.36 1,657,000 -0.13(-0.29%)
Apr 15, 2021 45.79 45.80 45.26 45.49 1,547,987 -0.04(-0.09%)
Apr 14, 2021 45.22 46.01 45.22 45.53 1,884,333 +0.39(+0.86%)
Apr 13, 2021 45.26 45.32 45.08 45.14 2,486,375 +0.21(+0.47%)
Apr 12, 2021 45.09 45.26 44.62 44.93 3,269,578 -0.06(-0.13%)
Apr 09, 2021 45.15 45.21 44.83 44.99 2,301,600 -0.61(-1.34%)
Apr 08, 2021 45.58 45.72 45.12 45.60 2,041,674 -0.70(-1.51%)
Apr 07, 2021 46.29 46.69 45.98 46.30 2,349,406 +0.28(+0.61%)
Apr 06, 2021 46.20 46.42 45.69 46.02 2,267,822 -0.01(-0.02%)
Apr 05, 2021 46.55 46.56 45.79 46.03 1,523,122 -0.35(-0.75%)
Apr 01, 2021 46.54 46.54 46.02 46.38 2,402,500 -0.16(-0.34%)
Mar 31, 2021 46.49 46.91 46.49 46.54 2,246,890 -0.54(-1.15%)
Mar 30, 2021 46.90 47.33 46.81 47.08 1,224,895 +0.07(+0.15%)
Mar 29, 2021 46.59 47.27 46.40 47.01 1,565,854 +0.33(+0.71%)
Mar 26, 2021 46.34 46.68 46.13 46.68 1,409,300 +0.98(+2.14%)
Mar 25, 2021 45.46 45.93 44.89 45.70 2,721,418 -0.89(-1.91%)
Mar 24, 2021 46.01 46.97 46.00 46.59 2,125,656 +0.89(+1.95%)
Mar 23, 2021 45.71 46.41 45.50 45.70 2,728,558 -1.17(-2.49%)
Mar 22, 2021 46.85 47.23 46.77 46.87 3,021,119 -0.40(-0.85%)
Mar 19, 2021 46.47 47.51 46.25 47.27 2,751,017 +0.80(+1.71%)
Mar 18, 2021 47.44 47.76 46.43 46.47 2,682,688 -1.66(-3.45%)
Mar 17, 2021 47.41 48.28 47.36 48.14 1,941,614 +0.29(+0.60%)
Mar 16, 2021 47.94 48.00 47.27 47.85 1,314,716 -0.59(-1.22%)
Mar 15, 2021 48.95 49.08 48.17 48.44 2,433,250 -1.00(-2.03%)
Mar 12, 2021 49.19 49.59 48.94 49.44 1,350,808 +0.62(+1.27%)
Mar 11, 2021 48.69 49.19 48.43 48.83 1,493,101 +0.02(+0.04%)
Mar 10, 2021 48.05 48.83 47.92 48.81 1,506,496 +1.34(+2.82%)
Mar 09, 2021 47.72 47.83 47.00 47.47 1,863,166 -0.31(-0.66%)
Mar 08, 2021 47.67 48.14 47.18 47.78 3,264,952 -0.62(-1.28%)
Mar 05, 2021 48.45 48.82 47.99 48.40 5,645,867 +0.87(+1.82%)
Mar 04, 2021 47.37 48.41 46.98 47.54 3,271,854 +0.76(+1.62%)
Mar 03, 2021 46.25 47.08 46.25 46.78 2,070,253 +0.58(+1.26%)
Mar 02, 2021 46.05 46.57 46.03 46.20 2,127,017 +0.21(+0.45%)
Mar 01, 2021 45.98 46.30 45.67 45.99 2,332,378 +0.34(+0.75%)
Feb 26, 2021 46.07 46.12 45.37 45.65 2,563,374 -1.39(-2.95%)
Feb 25, 2021 47.67 48.15 46.81 47.03 3,218,523 +0.15(+0.31%)
Feb 24, 2021 45.90 46.90 45.81 46.89 2,497,200 +0.51(+1.10%)
Feb 23, 2021 45.90 46.39 45.04 46.38 2,995,336 +1.56(+3.49%)
Feb 22, 2021 44.71 45.43 44.69 44.81 3,387,035 +0.57(+1.29%)
Feb 19, 2021 43.61 44.25 43.53 44.24 2,435,500 +0.91(+2.09%)
Feb 18, 2021 43.98 44.16 43.27 43.34 2,694,312 -0.98(-2.22%)
Feb 17, 2021 43.64 44.40 43.27 44.32 2,666,647 +0.89(+2.04%)
Feb 16, 2021 43.06 43.67 43.00 43.43 1,900,670 +1.36(+3.23%)
Feb 12, 2021 41.22 42.11 41.16 42.08 1,840,347 +0.62(+1.49%)
Feb 11, 2021 41.18 41.48 40.99 41.46 3,402,770 -0.20(-0.47%)
Feb 10, 2021 41.05 41.77 40.92 41.65 3,945,855 +0.15(+0.36%)
Feb 09, 2021 42.11 42.11 40.83 41.51 3,791,737 -1.30(-3.03%)
Feb 08, 2021 41.79 42.96 41.73 42.80 3,706,035 +1.17(+2.81%)
Feb 05, 2021 41.60 41.74 41.14 41.63 2,917,212 +0.22(+0.52%)
Feb 04, 2021 41.46 41.48 40.83 41.42 2,371,937 -0.34(-0.82%)
Feb 03, 2021 40.90 41.90 40.90 41.76 4,276,790 +0.41(+1.00%)
Feb 02, 2021 41.53 41.62 40.82 41.35 4,418,923 -0.07(-0.17%)
Feb 01, 2021 41.53 41.62 40.98 41.42 2,663,227 +0.02(+0.05%)
Jan 29, 2021 42.38 42.45 41.16 41.40 2,037,241 -1.40(-3.26%)
Jan 28, 2021 42.66 43.19 42.57 42.79 1,659,773 +0.53(+1.26%)
Jan 27, 2021 42.16 42.98 41.56 42.26 1,882,604 -0.59(-1.38%)
Jan 26, 2021 43.19 43.40 42.68 42.85 2,806,649 +0.14(+0.32%)
Jan 25, 2021 42.31 42.72 41.86 42.72 2,431,607 -1.00(-2.30%)
Jan 22, 2021 42.97 43.79 42.76 43.72 2,547,313 +0.25(+0.57%)
Jan 21, 2021 44.31 44.34 43.08 43.47 2,275,584 -1.05(-2.36%)
Jan 20, 2021 44.52 44.70 44.21 44.53 1,373,592 +0.28(+0.62%)
Jan 19, 2021 44.38 44.57 43.98 44.25 2,191,618 +0.74(+1.70%)
Jan 15, 2021 44.33 44.36 43.27 43.51 2,538,876 -1.68(-3.72%)
Jan 14, 2021 44.77 45.44 44.70 45.19 2,430,194 +0.34(+0.77%)
Jan 13, 2021 44.97 45.06 44.55 44.85 1,947,626 +0.39(+0.89%)
Jan 12, 2021 44.38 44.69 44.09 44.46 2,334,673 -0.02(-0.04%)
Jan 11, 2021 43.68 44.68 43.61 44.48 1,963,891 -0.68(-1.50%)
Jan 08, 2021 45.21 45.34 44.71 45.16 1,924,207 -0.29(-0.63%)
Jan 07, 2021 44.78 45.55 44.70 45.44 2,692,743 +0.64(+1.43%)
Jan 06, 2021 44.52 45.23 44.28 44.80 4,107,675 +2.03(+4.74%)
Jan 05, 2021 42.19 43.37 42.16 42.77 3,638,152 +1.08(+2.60%)
Jan 04, 2021 42.32 42.36 41.34 41.69 2,323,824 +0.46(+1.12%)
Dec 31, 2020 41.23 41.23 41.23 1,531,572 -0.75(-1.78%)
Dec 30, 2020 42.16 42.42 41.85 41.98 1,531,572 +0.15(+0.36%)
Dec 29, 2020 42.41 42.41 41.70 41.83 1,850,450 +0.10(+0.23%)
Dec 28, 2020 42.20 42.51 41.59 41.73 1,887,162 -0.23(-0.55%)
Dec 24, 2020 41.76 42.14 41.58 41.96 760,361 +0.00(+0.00%)
Dec 23, 2020 41.67 42.32 41.63 41.96 2,726,482 +1.23(+3.01%)
Dec 22, 2020 41.04 41.21 40.56 40.74 2,218,546 -0.34(-0.82%)
Dec 21, 2020 40.58 41.27 40.39 41.08 2,401,376 -0.99(-2.36%)
Dec 18, 2020 42.57 42.75 41.99 42.07 1,332,238 -0.64(-1.49%)
Dec 17, 2020 42.85 43.02 42.47 42.71 3,700,087 +0.07(+0.16%)
Dec 16, 2020 42.82 42.95 42.51 42.64 4,205,051 -0.71(-1.65%)
Dec 15, 2020 42.89 43.39 42.50 43.36 1,764,738 +0.75(+1.77%)
Dec 14, 2020 43.42 43.59 42.56 42.60 1,774,077 -1.01(-2.32%)
Dec 11, 2020 43.85 43.89 43.16 43.62 1,804,900 -0.46(-1.05%)
Dec 10, 2020 43.04 44.46 43.02 44.08 2,268,050 +0.90(+2.08%)
Dec 09, 2020 43.68 43.96 42.97 43.18 3,015,815 +0.10(+0.22%)
Dec 08, 2020 42.91 43.48 42.89 43.08 2,823,446 +0.15(+0.36%)
Dec 07, 2020 43.52 43.67 42.83 42.93 2,456,543 -1.34(-3.03%)
Dec 04, 2020 43.85 44.27 43.72 44.27 2,185,910 +1.93(+4.56%)
Dec 03, 2020 42.52 42.93 42.20 42.34 2,580,966 +0.03(+0.07%)
Dec 02, 2020 41.87 42.85 41.81 42.31 2,731,797 +0.38(+0.90%)
Dec 01, 2020 42.24 42.46 41.76 41.94 2,361,969 +1.25(+3.06%)
Nov 30, 2020 43.09 43.24 40.67 40.69 3,325,957 -2.90(-6.65%)
Nov 27, 2020 43.31 43.73 43.30 43.59 1,174,925 +0.38(+0.87%)
Nov 25, 2020 43.10 43.53 42.54 43.21 2,936,536 -0.73(-1.67%)
Nov 24, 2020 43.23 44.10 43.04 43.94 3,285,916 +2.06(+4.91%)
Nov 23, 2020 41.06 41.95 40.99 41.89 2,170,931 +1.99(+4.99%)
Nov 20, 2020 39.53 39.97 39.28 39.90 2,927,112 +0.11(+0.27%)
Nov 19, 2020 38.85 39.79 38.73 39.79 2,587,404 +0.58(+1.48%)
Nov 18, 2020 39.97 40.15 39.17 39.21 2,228,749 -0.86(-2.14%)
Nov 17, 2020 39.03 39.97 38.77 40.07 3,281,526 +0.76(+1.94%)
Nov 16, 2020 39.51 39.71 38.87 39.31 2,790,878 +1.84(+4.92%)
Nov 13, 2020 36.93 37.55 36.92 37.47 1,776,524 +1.33(+3.69%)
Nov 12, 2020 36.25 37.09 35.94 36.13 2,707,571 -0.66(-1.78%)
Nov 11, 2020 37.33 37.42 36.62 36.79 2,565,136 -0.94(-2.48%)
Nov 10, 2020 37.62 37.81 37.33 37.73 5,032,195 +1.58(+4.38%)
Nov 09, 2020 36.32 36.72 35.66 36.14 5,787,201 +4.79(+15.28%)
Nov 06, 2020 31.76 31.97 31.35 31.35 2,017,516 +0.03(+0.09%)
Nov 05, 2020 31.55 31.69 31.18 31.32 2,857,698 +0.10(+0.31%)
Nov 04, 2020 31.02 31.70 30.66 31.23 3,306,320 -0.03(-0.09%)
Nov 03, 2020 31.35 31.46 31.09 31.26 3,951,224 +0.60(+1.95%)
Nov 02, 2020 30.28 30.80 29.88 30.66 3,262,288 +1.37(+4.68%)
Oct 30, 2020 28.93 29.31 28.74 29.29 3,520,633 +0.56(+1.95%)
Oct 29, 2020 28.00 28.74 27.66 28.73 3,414,756 +0.57(+2.02%)
Oct 28, 2020 28.34 28.70 27.91 28.16 4,906,190 -1.49(-5.02%)
Oct 27, 2020 30.08 30.11 29.61 29.64 4,515,537 -1.17(-3.79%)
Oct 26, 2020 31.27 31.36 30.52 30.81 4,177,434 -0.93(-2.92%)
Oct 23, 2020 32.38 32.39 31.57 31.74 2,917,067 +0.05(+0.15%)
Oct 22, 2020 31.03 31.78 30.98 31.69 3,494,497 +0.10(+0.31%)
Oct 21, 2020 32.02 32.13 31.59 31.59 2,630,464 -0.54(-1.68%)
Oct 20, 2020 32.15 32.40 31.99 32.13 2,175,442 +0.62(+1.96%)
Oct 19, 2020 32.03 32.37 31.43 31.52 2,506,457 -0.35(-1.09%)
Oct 16, 2020 31.87 32.23 31.60 31.86 2,402,978 -0.28(-0.87%)
Oct 15, 2020 31.76 32.20 31.61 32.14 3,244,409 -0.58(-1.77%)
Oct 14, 2020 32.90 33.16 32.70 32.72 1,891,101 -0.29(-0.88%)
Oct 13, 2020 33.35 33.38 32.86 33.01 2,231,245 -0.72(-2.15%)
Oct 12, 2020 34.03 34.03 33.54 33.74 1,901,587 -0.30(-0.88%)
Oct 09, 2020 34.35 34.38 33.82 34.04 10,913,291 +0.31(+0.92%)
Oct 08, 2020 33.57 33.89 33.44 33.73 2,277,279 +0.35(+1.04%)
Oct 07, 2020 33.22 33.43 32.85 33.38 1,469,099 +0.29(+0.88%)
Oct 06, 2020 34.01 34.11 33.05 33.09 2,305,893 -0.09(-0.26%)
Oct 05, 2020 32.77 33.20 32.48 33.18 3,043,803 +0.99(+3.09%)
Oct 02, 2020 31.47 32.41 31.43 32.18 3,404,953 -0.24(-0.74%)
Oct 01, 2020 32.50 32.56 32.10 32.42 4,490,249 -0.70(-2.10%)
Sep 30, 2020 33.20 33.72 32.94 33.12 5,901,590 +0.94(+2.91%)
Sep 29, 2020 32.39 32.48 31.87 32.18 5,293,767 -0.44(-1.36%)
Sep 28, 2020 32.37 32.70 32.28 32.63 3,568,196 +1.05(+3.33%)
Sep 25, 2020 31.43 31.61 31.19 31.57 2,837,116 -0.65(-2.01%)
Sep 24, 2020 32.34 32.65 31.82 32.22 2,177,412 +0.20(+0.63%)
Sep 23, 2020 33.13 33.15 32.01 32.02 2,599,371 -0.82(-2.50%)
Sep 22, 2020 33.69 33.90 32.77 32.84 2,431,228 -0.41(-1.22%)
Sep 21, 2020 33.54 33.60 32.82 33.24 2,196,015 -1.33(-3.85%)
Sep 18, 2020 34.93 35.03 34.45 34.58 5,532,165 -0.81(-2.29%)
Sep 17, 2020 35.24 35.48 35.01 35.39 4,252,743 -0.47(-1.32%)
Sep 16, 2020 35.63 36.19 35.33 35.86 2,034,962 +0.08(+0.24%)
Sep 15, 2020 36.16 36.35 35.76 35.78 2,851,666 -0.05(-0.13%)
Sep 14, 2020 36.09 36.12 35.61 35.82 3,534,518 -0.52(-1.43%)
Sep 11, 2020 36.25 36.44 35.95 36.34 3,199,683 +0.49(+1.37%)
Sep 10, 2020 37.00 37.13 35.84 35.85 3,436,010 -0.57(-1.56%)
Sep 09, 2020 36.70 37.03 36.39 36.42 2,678,842 +0.53(+1.47%)
Sep 08, 2020 36.21 36.36 35.59 35.89 3,613,498 -1.06(-2.86%)
Sep 04, 2020 37.33 37.39 36.31 36.95 3,513,286 +0.09(+0.26%)
Sep 03, 2020 37.18 37.63 36.64 36.85 3,307,897 -0.17(-0.46%)
Sep 02, 2020 37.29 37.40 36.91 37.02 3,716,887 -0.03(-0.08%)
Sep 01, 2020 37.18 37.45 36.84 37.05 5,729,355 -0.31(-0.83%)
Aug 31, 2020 37.84 37.84 37.27 37.36 2,293,046 -0.37(-0.98%)
Aug 28, 2020 37.35 37.75 37.22 37.73 1,934,891 +0.52(+1.40%)
Aug 27, 2020 37.46 37.46 36.86 37.21 3,326,359 -0.03(-0.08%)
Aug 26, 2020 37.41 37.51 37.14 37.24 2,180,562 +0.01(+0.03%)
Aug 25, 2020 37.68 37.72 37.00 37.23 1,921,945 -0.23(-0.60%)
Aug 24, 2020 37.45 37.56 37.18 37.46 2,178,484 +1.26(+3.47%)
Aug 21, 2020 35.91 36.29 35.79 36.20 3,027,683 -0.42(-1.13%)
Aug 20, 2020 36.46 36.80 36.37 36.62 3,896,337 -0.29(-0.79%)
Aug 19, 2020 36.89 37.23 36.82 36.91 4,956,644 +0.12(+0.33%)
Aug 18, 2020 37.27 37.40 36.72 36.79 3,021,163 -0.28(-0.76%)
Aug 17, 2020 37.43 37.52 36.92 37.07 1,885,480 -0.22(-0.58%)
Aug 14, 2020 37.14 37.60 37.10 37.29 1,367,737 -0.47(-1.25%)
Aug 13, 2020 38.06 38.24 37.50 37.76 967,797 -0.45(-1.19%)
Aug 12, 2020 38.64 38.66 38.06 38.21 1,417,312 +0.71(+1.89%)
Aug 11, 2020 38.38 38.50 37.42 37.50 1,917,627 +0.48(+1.30%)
Aug 10, 2020 36.99 37.17 36.78 37.02 1,706,441 +0.25(+0.69%)
Aug 07, 2020 36.40 36.83 36.37 36.77 1,181,545 -0.35(-0.94%)
Aug 06, 2020 37.12 37.34 36.87 37.12 956,236 -0.43(-1.16%)
Aug 05, 2020 37.73 38.17 37.47 37.55 2,386,661 +0.40(+1.07%)
Aug 04, 2020 36.57 37.16 36.46 37.15 1,743,767 +0.83(+2.29%)
Aug 03, 2020 35.75 36.33 35.61 36.32 2,214,680 +0.76(+2.15%)
Jul 31, 2020 35.39 35.59 34.78 35.56 3,540,293 -0.60(-1.67%)
Jul 30, 2020 36.34 36.44 35.28 36.16 2,695,479 -0.03(-0.08%)
Jul 29, 2020 35.85 36.25 35.77 36.19 2,997,921 +0.31(+0.87%)
Jul 28, 2020 35.94 36.12 35.74 35.88 1,354,862 -0.46(-1.27%)
Jul 27, 2020 36.23 36.39 35.87 36.34 3,669,032 +0.23(+0.63%)
Jul 24, 2020 35.89 36.22 35.77 36.12 2,815,966 +0.34(+0.95%)
Jul 23, 2020 35.41 35.84 35.34 35.78 1,721,332 +0.00(+0.00%)
Jul 22, 2020 36.09 36.09 35.65 35.78 1,733,451 -0.75(-2.04%)
Jul 21, 2020 35.96 36.77 35.95 36.52 1,738,515 +0.85(+2.38%)
Jul 20, 2020 36.02 36.26 35.60 35.67 1,594,833 -0.66(-1.82%)
Jul 17, 2020 36.55 36.57 36.20 36.33 1,043,013 -0.40(-1.08%)
Jul 16, 2020 37.06 37.26 36.56 36.73 1,471,347 -0.39(-1.04%)
Jul 15, 2020 37.19 37.37 36.79 37.12 1,884,777 +0.25(+0.69%)
Jul 14, 2020 35.94 36.95 35.83 36.86 2,006,318 +1.21(+3.39%)
Jul 13, 2020 36.19 36.26 35.53 35.65 1,610,286 -0.01(-0.03%)
Jul 10, 2020 35.38 35.78 35.27 35.66 2,372,516 +0.56(+1.59%)
Jul 09, 2020 36.16 36.20 35.01 35.10 2,889,695 -1.60(-4.35%)
Jul 08, 2020 36.40 36.88 36.36 36.70 2,294,741 +0.31(+0.86%)
Jul 07, 2020 37.03 37.06 36.38 36.39 1,497,350 -0.98(-2.63%)
Jul 06, 2020 37.52 37.85 37.21 37.37 1,171,391 +0.58(+1.57%)
Jul 02, 2020 36.88 37.34 36.59 36.80 1,614,933 +0.58(+1.59%)
Jul 01, 2020 36.12 36.60 36.04 36.22 1,310,449 -0.09(-0.26%)
Jun 30, 2020 35.86 36.53 35.68 36.31 1,428,002 -0.42(-1.13%)
Jun 29, 2020 36.64 37.09 36.41 36.73 1,557,940 +0.14(+0.39%)
Jun 26, 2020 36.96 37.05 36.14 36.59 2,352,923 -0.40(-1.07%)
Jun 25, 2020 35.98 37.03 35.87 36.98 1,657,804 +0.83(+2.28%)
Jun 24, 2020 37.18 37.18 36.03 36.16 1,979,165 -1.39(-3.70%)
Jun 23, 2020 37.81 37.91 37.39 37.55 1,570,409 +0.55(+1.48%)
Jun 22, 2020 36.79 37.03 36.54 37.00 1,729,852 +0.56(+1.52%)
Jun 19, 2020 37.72 37.73 36.34 36.44 2,583,049 -0.44(-1.20%)
Jun 18, 2020 36.53 37.12 36.44 36.89 2,479,843 -0.10(-0.28%)
Jun 17, 2020 37.59 37.67 36.96 36.99 2,389,483 -0.25(-0.67%)
Jun 16, 2020 37.64 38.04 36.79 37.24 2,377,127 +0.56(+1.51%)
Jun 15, 2020 35.57 36.99 35.39 36.69 1,922,229 +0.05(+0.13%)
Jun 12, 2020 37.18 37.43 35.96 36.64 1,625,576 +1.13(+3.18%)
Jun 11, 2020 37.21 37.43 35.44 35.51 2,651,266 -3.35(-8.62%)
Jun 10, 2020 39.27 39.51 38.60 38.86 2,985,371 -0.78(-1.96%)
Jun 09, 2020 39.67 39.79 39.19 39.64 2,017,997 -1.26(-3.08%)
Jun 08, 2020 40.74 40.97 40.06 40.90 2,508,213 +1.03(+2.58%)
Jun 05, 2020 39.82 40.30 39.62 39.87 3,397,458 +2.16(+5.72%)
Jun 04, 2020 37.66 37.98 37.30 37.71 4,855,771 -0.08(-0.22%)
Jun 03, 2020 37.66 37.99 37.48 37.80 4,327,083 +1.44(+3.97%)
Jun 02, 2020 36.83 37.06 36.00 36.35 5,680,892 +0.57(+1.60%)
Jun 01, 2020 35.16 35.82 35.07 35.78 2,837,220 +1.00(+2.87%)
May 29, 2020 34.69 34.82 34.21 34.78 2,657,067 +0.13(+0.37%)
May 28, 2020 35.21 35.28 34.58 34.65 4,844,868 +0.17(+0.48%)
May 27, 2020 34.95 35.03 34.13 34.48 3,301,082 +0.68(+2.03%)
May 26, 2020 33.98 34.14 33.71 33.80 1,679,168 +0.46(+1.39%)
May 22, 2020 33.34 33.37 32.70 33.33 1,558,366 -0.02(-0.06%)
May 21, 2020 33.70 33.83 32.83 33.35 1,980,259 -0.42(-1.23%)
May 20, 2020 33.75 34.15 33.44 33.77 3,105,546 +1.05(+3.22%)
May 19, 2020 33.33 33.39 32.71 32.71 3,931,108 -0.31(-0.95%)
May 18, 2020 33.16 33.53 32.74 33.03 2,915,188 +2.46(+8.05%)
May 15, 2020 31.15 31.55 30.57 30.57 2,222,903 -0.65(-2.08%)
May 14, 2020 30.08 31.25 29.62 31.22 2,946,500 +0.41(+1.32%)
May 13, 2020 31.92 31.92 30.71 30.81 2,545,702 -1.12(-3.51%)
May 12, 2020 32.64 32.80 31.93 31.93 1,666,623 -0.29(-0.89%)
May 11, 2020 32.71 32.76 32.22 32.22 2,207,648 -1.49(-4.42%)
May 08, 2020 32.73 33.71 32.58 33.71 1,827,854 +1.41(+4.36%)
May 07, 2020 32.57 32.98 32.30 32.30 6,782,716 +0.64(+2.02%)
May 06, 2020 32.48 32.58 31.51 31.66 6,800,855 -0.74(-2.28%)
May 05, 2020 33.09 33.56 32.25 32.40 7,449,399 +1.34(+4.32%)
May 04, 2020 30.74 31.34 30.38 31.06 9,987,846 +0.12(+0.39%)
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.