Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.42 32.58 31.18 31.21 19,935,652 -1.39(-4.28%)
Jan 30, 2020 31.96 32.68 31.85 32.61 13,354,043 +0.45(+1.39%)
Jan 29, 2020 32.61 33.04 31.95 32.16 23,076,448 -1.52(-4.50%)
Jan 28, 2020 33.12 33.90 33.01 33.68 16,273,699 +0.68(+2.06%)
Jan 27, 2020 32.36 33.24 32.32 33.00 11,321,056 +0.11(+0.34%)
Jan 24, 2020 33.29 33.29 32.64 32.89 9,938,688 -0.23(-0.70%)
Jan 23, 2020 33.31 33.46 33.05 33.12 8,580,420 -0.26(-0.78%)
Jan 22, 2020 33.31 33.55 33.13 33.38 8,626,736 +0.16(+0.48%)
Jan 21, 2020 33.11 33.35 32.99 33.22 7,446,063 -0.09(-0.28%)
Jan 17, 2020 32.85 33.39 32.81 33.31 12,991,097 -0.09(-0.28%)
Jan 16, 2020 32.91 33.47 32.80 33.41 7,476,780 +0.55(+1.67%)
Jan 15, 2020 32.95 33.22 32.59 32.86 11,790,779 -0.02(-0.06%)
Jan 14, 2020 32.24 32.90 32.10 32.88 7,770,839 +0.58(+1.79%)
Jan 13, 2020 32.41 32.45 32.14 32.30 8,588,370 -0.15(-0.46%)
Jan 10, 2020 32.75 32.77 32.36 32.45 6,090,302 -0.27(-0.82%)
Jan 09, 2020 32.68 32.97 32.52 32.72 11,598,596 -0.39(-1.18%)
Jan 08, 2020 33.21 33.56 33.08 33.11 6,529,265 -0.02(-0.06%)
Jan 07, 2020 33.17 33.20 32.88 33.13 7,383,862 -0.15(-0.45%)
Jan 06, 2020 33.28 33.31 32.98 33.28 6,307,188 -0.17(-0.50%)
Jan 03, 2020 33.41 33.57 33.28 33.44 4,258,685 -0.32(-0.94%)
Jan 02, 2020 33.86 33.95 33.61 33.76 5,353,836 +0.18(+0.53%)
Dec 31, 2019 33.31 33.59 33.05 33.58 7,997,077 +0.30(+0.89%)
Dec 30, 2019 33.64 33.68 33.21 33.29 7,027,372 -0.26(-0.78%)
Dec 27, 2019 33.84 33.86 33.48 33.55 7,103,686 -0.17(-0.50%)
Dec 26, 2019 33.81 33.97 33.66 33.71 4,388,930 +0.04(+0.11%)
Dec 24, 2019 33.68 33.75 33.57 33.68 2,289,333 +0.00(+0.00%)
Dec 23, 2019 33.69 33.94 33.64 33.68 5,803,911 +0.02(+0.06%)
Dec 20, 2019 33.50 33.80 33.41 33.66 18,731,850 +0.14(+0.42%)
Dec 19, 2019 33.04 33.59 33.04 33.52 8,236,103 +0.38(+1.14%)
Dec 18, 2019 33.33 33.41 32.86 33.14 13,041,342 -0.25(-0.74%)
Dec 17, 2019 32.96 33.44 32.80 33.39 14,029,992 +0.46(+1.41%)
Dec 16, 2019 33.08 33.26 32.91 32.92 7,785,429 -0.07(-0.23%)
Dec 13, 2019 32.89 33.27 32.79 33.00 7,474,955 +0.16(+0.48%)
Dec 12, 2019 32.42 32.98 32.42 32.84 6,236,557 +0.36(+1.12%)
Dec 11, 2019 32.27 32.54 32.25 32.48 7,978,753 +0.19(+0.58%)
Dec 10, 2019 32.24 32.55 32.24 32.29 6,763,859 +0.14(+0.43%)
Dec 09, 2019 32.41 32.48 32.14 32.15 8,340,429 -0.27(-0.83%)
Dec 06, 2019 32.67 32.76 32.39 32.42 7,040,249 +0.07(+0.20%)
Dec 05, 2019 32.50 32.64 32.34 32.36 8,730,027 -0.17(-0.51%)
Dec 04, 2019 32.38 32.77 32.38 32.52 8,083,272 +0.20(+0.63%)
Dec 03, 2019 32.18 32.47 32.05 32.32 7,868,386 -0.14(-0.43%)
Dec 02, 2019 32.97 33.13 32.38 32.46 10,939,589 -0.58(-1.75%)
Nov 29, 2019 33.19 33.35 32.98 33.04 3,364,111 -0.18(-0.53%)
Nov 27, 2019 33.17 33.37 33.06 33.21 8,134,319 +0.12(+0.36%)
Nov 26, 2019 33.05 33.26 32.81 33.09 8,900,300 -0.12(-0.36%)
Nov 25, 2019 33.81 33.84 32.74 33.21 15,297,676 +0.68(+2.08%)
Nov 22, 2019 32.39 32.64 32.21 32.54 6,655,509 +0.17(+0.52%)
Nov 21, 2019 32.35 32.56 32.29 32.37 6,109,946 +0.07(+0.23%)
Nov 20, 2019 32.44 32.66 32.18 32.30 10,276,507 -0.19(-0.57%)
Nov 19, 2019 32.63 32.80 32.41 32.48 5,728,546 -0.04(-0.11%)
Nov 18, 2019 32.55 32.80 32.42 32.52 8,245,867 -0.16(-0.48%)
Nov 15, 2019 32.78 32.96 32.60 32.67 6,802,419 +0.29(+0.89%)
Nov 14, 2019 32.02 32.51 31.98 32.39 6,508,075 +0.30(+0.92%)
Nov 13, 2019 32.29 32.36 32.00 32.09 6,743,408 -0.40(-1.23%)
Nov 12, 2019 32.69 32.77 32.40 32.49 6,673,666 -0.17(-0.51%)
Nov 11, 2019 32.44 32.71 32.36 32.66 4,242,830 +0.10(+0.31%)
Nov 08, 2019 32.18 32.67 32.13 32.55 11,401,627 +0.23(+0.72%)
Nov 07, 2019 32.90 33.00 32.22 32.32 11,836,065 -0.57(-1.72%)
Nov 06, 2019 33.01 33.05 32.67 32.89 9,958,578 +0.02(+0.06%)
Nov 05, 2019 32.89 33.13 32.71 32.87 6,945,818 +0.06(+0.20%)
Nov 04, 2019 32.66 32.90 32.62 32.80 7,501,447 +0.15(+0.45%)
Nov 01, 2019 32.89 32.97 32.51 32.66 8,890,672 +0.00(+0.00%)
Oct 31, 2019 33.06 33.22 32.55 32.66 7,471,222 -0.57(-1.70%)
Oct 30, 2019 33.49 33.53 33.06 33.22 5,867,029 -0.23(-0.69%)
Oct 29, 2019 33.26 33.59 33.09 33.45 8,932,705 +0.16(+0.47%)
Oct 28, 2019 33.18 33.58 33.18 33.30 8,566,757 +0.09(+0.28%)
Oct 25, 2019 32.93 33.35 32.80 33.20 15,148,953 +0.20(+0.62%)
Oct 24, 2019 33.14 33.95 32.60 33.00 21,232,864 -3.32(-9.13%)
Oct 23, 2019 35.82 36.44 35.54 36.32 7,608,020 +0.24(+0.67%)
Oct 22, 2019 36.34 36.46 36.02 36.07 5,751,965 -0.30(-0.82%)
Oct 21, 2019 36.09 36.40 36.06 36.37 5,544,997 +0.41(+1.13%)
Oct 18, 2019 36.32 36.45 35.89 35.96 6,772,627 -0.25(-0.69%)
Oct 17, 2019 36.28 36.48 36.12 36.21 6,145,308 +0.16(+0.44%)
Oct 16, 2019 35.80 36.31 35.75 36.06 5,741,988 +0.04(+0.10%)
Oct 15, 2019 35.55 36.17 35.53 36.02 5,196,179 +0.48(+1.36%)
Oct 14, 2019 35.70 35.79 35.52 35.54 7,474,072 -0.18(-0.49%)
Oct 11, 2019 35.60 36.12 35.60 35.71 5,469,978 +0.57(+1.63%)
Oct 10, 2019 34.99 35.44 34.98 35.14 8,379,551 +0.07(+0.21%)
Oct 09, 2019 34.85 35.20 34.76 35.06 7,353,436 +0.49(+1.42%)
Oct 08, 2019 34.71 34.94 34.49 34.57 7,738,914 -0.46(-1.32%)
Oct 07, 2019 35.24 35.38 34.98 35.04 6,592,868 -0.45(-1.28%)
Oct 04, 2019 35.29 35.56 35.17 35.49 4,988,447 +0.33(+0.95%)
Oct 03, 2019 35.25 35.25 34.69 35.16 7,814,510 -0.20(-0.58%)
Oct 02, 2019 35.53 35.73 35.19 35.36 6,935,670 -0.34(-0.96%)
Oct 01, 2019 36.12 36.57 35.64 35.70 7,368,625 -0.41(-1.13%)
Sep 30, 2019 35.58 36.18 35.58 36.11 6,701,093 +0.57(+1.59%)
Sep 27, 2019 35.86 36.03 35.30 35.55 11,550,911 -0.51(-1.41%)
Sep 26, 2019 36.21 36.58 35.99 36.06 7,964,712 -0.30(-0.82%)
Sep 25, 2019 36.06 36.59 35.53 36.35 13,273,742 -0.30(-0.81%)
Sep 24, 2019 37.41 37.68 36.56 36.65 8,043,681 -0.63(-1.69%)
Sep 23, 2019 37.40 37.50 37.08 37.28 6,113,383 -0.11(-0.30%)
Sep 20, 2019 37.57 37.86 37.19 37.39 13,854,508 -0.04(-0.10%)
Sep 19, 2019 37.43 37.80 37.36 37.43 4,330,666 +0.04(+0.10%)
Sep 18, 2019 37.55 37.63 36.85 37.39 4,671,313 -0.16(-0.42%)
Sep 17, 2019 37.22 37.67 36.90 37.55 6,890,007 +0.21(+0.57%)
Sep 16, 2019 36.83 37.42 36.75 37.33 6,211,436 -0.06(-0.17%)
Sep 13, 2019 37.44 37.80 37.25 37.40 5,869,905 +0.07(+0.20%)
Sep 12, 2019 37.20 37.56 37.01 37.33 5,318,329 +0.36(+0.98%)
Sep 11, 2019 37.22 37.30 36.75 36.96 6,688,000 -0.34(-0.92%)
Sep 10, 2019 38.03 38.16 37.08 37.31 7,239,784 -1.05(-2.73%)
Sep 09, 2019 37.55 38.36 37.43 38.35 9,745,990 +0.95(+2.55%)
Sep 06, 2019 37.93 38.06 37.37 37.40 6,178,620 -0.40(-1.05%)
Sep 05, 2019 37.08 37.85 37.00 37.80 7,646,663 +1.07(+2.93%)
Sep 04, 2019 36.75 36.95 36.16 36.72 8,083,461 -0.09(-0.25%)
Sep 03, 2019 37.10 37.41 36.69 36.82 5,951,670 -0.51(-1.37%)
Aug 30, 2019 37.73 37.74 37.22 37.33 4,827,937 -0.09(-0.25%)
Aug 29, 2019 37.40 37.68 37.19 37.42 7,786,034 +0.41(+1.10%)
Aug 28, 2019 35.89 37.17 35.80 37.01 11,612,873 +1.01(+2.79%)
Aug 27, 2019 36.48 36.71 35.74 36.01 9,883,726 -0.37(-1.02%)
Aug 26, 2019 36.13 36.39 35.91 36.37 7,116,641 +0.65(+1.81%)
Aug 23, 2019 36.73 36.73 35.59 35.73 8,152,983 -1.20(-3.25%)
Aug 22, 2019 37.45 37.46 36.74 36.93 5,362,018 -0.35(-0.94%)
Aug 21, 2019 37.36 37.42 37.14 37.28 6,016,833 +0.32(+0.87%)
Aug 20, 2019 37.15 37.25 36.91 36.96 5,791,517 -0.33(-0.89%)
Aug 19, 2019 37.45 37.66 37.22 37.29 7,096,991 +0.34(+0.92%)
Aug 16, 2019 36.75 36.99 36.59 36.95 4,559,583 +0.54(+1.47%)
Aug 15, 2019 36.84 36.89 36.04 36.41 7,264,236 -0.18(-0.50%)
Aug 14, 2019 37.01 37.28 36.51 36.60 8,032,326 -1.24(-3.27%)
Aug 13, 2019 36.85 37.88 36.77 37.83 6,116,792 +1.14(+3.12%)
Aug 12, 2019 36.90 36.98 36.39 36.69 4,554,661 -0.53(-1.41%)
Aug 09, 2019 37.85 37.92 37.10 37.22 6,814,191 -0.87(-2.28%)
Aug 08, 2019 36.93 38.09 36.89 38.08 7,490,809 +1.41(+3.85%)
Aug 07, 2019 36.21 36.75 35.87 36.67 6,040,315 +0.03(+0.08%)
Aug 06, 2019 36.20 36.68 35.89 36.64 9,165,437 +0.81(+2.27%)
Aug 05, 2019 36.93 37.08 35.58 35.83 8,342,177 -1.63(-4.36%)
Aug 02, 2019 37.76 37.82 37.16 37.46 6,765,773 -0.48(-1.27%)
Aug 01, 2019 38.18 38.77 37.65 37.94 11,579,264 -0.08(-0.22%)
Jul 31, 2019 38.20 38.35 37.51 38.03 9,548,130 -0.18(-0.46%)
Jul 30, 2019 38.13 38.31 37.92 38.20 6,853,749 -0.18(-0.46%)
Jul 29, 2019 38.11 38.45 37.96 38.38 8,504,685 +0.31(+0.82%)
Jul 26, 2019 37.79 38.21 37.69 38.06 9,082,988 +0.39(+1.03%)
Jul 25, 2019 37.89 37.99 37.61 37.68 5,685,513 -0.20(-0.54%)
Jul 24, 2019 37.73 38.02 37.65 37.88 6,923,063 +0.00(+0.00%)
Jul 23, 2019 37.74 38.00 37.56 37.88 9,467,113 +0.33(+0.89%)
Jul 22, 2019 37.17 37.91 37.09 37.55 10,427,878 +0.42(+1.14%)
Jul 19, 2019 36.79 37.23 36.44 37.12 14,130,645 +0.41(+1.11%)
Jul 18, 2019 37.94 38.78 36.02 36.72 29,330,462 +0.68(+1.90%)
Jul 17, 2019 36.92 37.95 35.94 36.03 16,496,848 -0.82(-2.23%)
Jul 16, 2019 37.03 37.09 36.59 36.85 8,245,020 -0.32(-0.87%)
Jul 15, 2019 37.01 37.22 36.69 37.18 6,130,124 +0.19(+0.52%)
Jul 12, 2019 36.65 37.02 36.56 36.98 5,726,476 +0.42(+1.16%)
Jul 11, 2019 36.80 36.87 36.26 36.56 6,316,124 -0.38(-1.02%)
Jul 10, 2019 37.10 37.28 36.61 36.94 5,896,474 +0.06(+0.18%)
Jul 09, 2019 36.54 36.91 36.48 36.87 6,458,779 +0.37(+1.01%)
Jul 08, 2019 36.66 36.74 36.37 36.50 5,932,531 -0.24(-0.65%)
Jul 05, 2019 36.71 36.93 36.43 36.74 4,183,616 -0.09(-0.25%)
Jul 03, 2019 37.05 37.14 36.79 36.84 3,703,882 -0.17(-0.45%)
Jul 02, 2019 36.85 37.10 36.66 37.00 6,897,838 +0.18(+0.48%)
Jul 01, 2019 36.90 36.92 36.54 36.83 5,307,470 +0.36(+0.99%)
Jun 28, 2019 36.31 36.52 36.11 36.47 15,991,523 +0.19(+0.53%)
Jun 27, 2019 36.33 36.54 36.25 36.27 8,940,628 +0.08(+0.23%)
Jun 26, 2019 36.13 36.35 36.05 36.19 5,133,396 +0.17(+0.46%)
Jun 25, 2019 36.73 36.73 35.93 36.02 8,485,475 -0.64(-1.74%)
Jun 24, 2019 36.95 37.09 36.60 36.66 7,978,140 -0.31(-0.85%)
Jun 21, 2019 36.85 37.12 36.59 36.98 22,496,904 +0.12(+0.33%)
Jun 20, 2019 37.43 37.44 36.82 36.85 12,838,222 -0.19(-0.52%)
Jun 19, 2019 36.73 37.13 36.56 37.05 7,062,238 +0.42(+1.16%)
Jun 18, 2019 36.37 36.86 36.23 36.62 10,130,583 +0.61(+1.69%)
Jun 17, 2019 35.95 36.30 35.75 36.01 12,526,509 +0.09(+0.26%)
Jun 14, 2019 36.13 36.30 35.88 35.92 8,177,895 -0.08(-0.23%)
Jun 13, 2019 36.12 36.41 35.93 36.01 9,860,322 -0.02(-0.05%)
Jun 12, 2019 35.17 36.06 35.11 36.02 10,037,126 +0.73(+2.07%)
Jun 11, 2019 35.46 35.63 34.94 35.29 7,961,790 +0.10(+0.29%)
Jun 10, 2019 34.77 35.45 34.67 35.19 9,623,157 +0.56(+1.63%)
Jun 07, 2019 34.09 35.08 34.08 34.63 12,894,971 +0.65(+1.90%)
Jun 06, 2019 33.74 33.99 33.64 33.98 6,479,853 +0.23(+0.68%)
Jun 05, 2019 34.03 34.04 33.27 33.75 12,352,556 +0.02(+0.05%)
Jun 04, 2019 33.12 33.98 33.10 33.73 11,681,981 +0.85(+2.58%)
Jun 03, 2019 33.10 33.31 32.73 32.89 10,280,971 -0.29(-0.86%)
May 31, 2019 33.26 33.37 33.00 33.17 7,865,294 -0.42(-1.24%)
May 30, 2019 33.32 33.88 33.21 33.59 7,029,690 +0.39(+1.17%)
May 29, 2019 33.07 33.32 32.90 33.20 8,562,322 -0.11(-0.33%)
May 28, 2019 33.32 33.73 33.24 33.31 7,830,738 +0.08(+0.25%)
May 24, 2019 33.24 33.46 32.94 33.23 5,761,820 +0.17(+0.50%)
May 23, 2019 33.16 33.37 32.73 33.06 9,518,632 -0.33(-0.99%)
May 22, 2019 33.54 33.65 33.23 33.39 7,683,898 -0.25(-0.74%)
May 21, 2019 33.76 33.91 33.51 33.64 7,001,199 -0.27(-0.79%)
May 20, 2019 33.57 33.98 33.48 33.91 8,024,155 -0.03(-0.08%)
May 17, 2019 33.93 34.27 33.66 33.93 10,083,837 -0.34(-0.99%)
May 16, 2019 34.16 34.62 34.06 34.27 8,833,128 +0.21(+0.62%)
May 15, 2019 33.69 34.19 33.59 34.06 8,113,383 +0.22(+0.65%)
May 14, 2019 33.06 34.27 32.99 33.84 12,023,131 +0.86(+2.59%)
May 13, 2019 33.61 33.79 32.86 32.99 13,511,560 -1.39(-4.04%)
May 10, 2019 34.47 34.56 33.76 34.38 9,699,556 -0.22(-0.64%)
May 09, 2019 34.26 34.81 33.99 34.60 7,018,681 +0.07(+0.21%)
May 08, 2019 34.65 34.71 34.29 34.52 6,462,868 -0.13(-0.37%)
May 07, 2019 34.59 34.81 34.36 34.65 8,490,784 -0.18(-0.53%)
May 06, 2019 34.62 35.00 34.57 34.84 7,073,029 -0.37(-1.04%)
May 03, 2019 34.90 35.22 34.82 35.20 9,541,668 +0.63(+1.84%)
May 02, 2019 34.75 35.11 34.51 34.57 11,285,314 -0.19(-0.56%)
May 01, 2019 35.66 35.81 34.73 34.76 10,532,872 -0.87(-2.45%)
Apr 30, 2019 35.19 35.68 34.91 35.64 9,048,371 +0.46(+1.31%)
Apr 29, 2019 35.27 35.30 34.84 35.18 8,729,601 -0.10(-0.29%)
Apr 26, 2019 35.18 35.40 34.96 35.28 10,016,963 +0.23(+0.66%)
Apr 25, 2019 35.28 35.42 34.71 35.05 8,630,901 -0.38(-1.06%)
Apr 24, 2019 34.95 35.63 34.54 35.42 23,059,376 +1.70(+5.04%)
Apr 23, 2019 33.17 33.83 33.14 33.72 15,332,717 +0.48(+1.44%)
Apr 22, 2019 33.03 33.32 32.75 33.24 7,877,031 +0.16(+0.47%)
Apr 18, 2019 33.19 33.27 32.59 33.09 13,412,748 +0.01(+0.03%)
Apr 17, 2019 33.53 33.80 32.85 33.08 13,983,716 -0.39(-1.15%)
Apr 16, 2019 33.42 33.63 33.36 33.47 7,661,978 +0.15(+0.44%)
Apr 15, 2019 33.34 33.54 33.13 33.32 10,531,803 +0.06(+0.17%)
Apr 12, 2019 33.65 33.77 33.10 33.26 15,514,005 -0.14(-0.41%)
Apr 11, 2019 34.61 34.61 33.01 33.40 21,185,436 -1.29(-3.71%)
Apr 10, 2019 34.82 34.82 34.45 34.69 7,674,040 -0.03(-0.08%)
Apr 09, 2019 34.62 34.82 34.46 34.72 7,764,779 -0.06(-0.16%)
Apr 08, 2019 34.75 34.94 34.66 34.77 7,592,934 -0.03(-0.08%)
Apr 05, 2019 35.05 35.25 34.71 34.80 8,598,365 -0.19(-0.55%)
Apr 04, 2019 34.84 35.11 34.79 34.99 6,929,409 +0.06(+0.16%)
Apr 03, 2019 35.11 35.17 34.82 34.94 10,910,260 +0.06(+0.18%)
Apr 02, 2019 34.76 35.11 34.60 34.87 8,042,851 +0.22(+0.64%)
Apr 01, 2019 34.40 34.73 34.36 34.65 7,355,372 +0.50(+1.45%)
Mar 29, 2019 33.98 34.18 33.91 34.16 9,391,066 +0.33(+0.98%)
Mar 28, 2019 33.95 34.42 33.68 33.82 10,663,759 -0.05(-0.14%)
Mar 27, 2019 33.98 34.11 33.64 33.87 8,941,575 -0.06(-0.19%)
Mar 26, 2019 33.95 34.11 33.70 33.93 8,619,363 +0.17(+0.49%)
Mar 25, 2019 33.65 33.85 33.36 33.77 5,961,305 +0.06(+0.19%)
Mar 22, 2019 34.08 34.43 33.56 33.70 9,187,508 -0.51(-1.48%)
Mar 21, 2019 33.79 34.39 33.64 34.21 11,592,634 +0.46(+1.36%)
Mar 20, 2019 33.81 33.94 33.63 33.75 12,944,853 -0.16(-0.46%)
Mar 19, 2019 33.53 34.21 33.47 33.91 15,970,135 +0.55(+1.65%)
Mar 18, 2019 33.39 33.64 33.27 33.36 9,557,544 -0.03(-0.08%)
Mar 15, 2019 33.43 33.64 33.13 33.38 26,589,208 -0.05(-0.14%)
Mar 14, 2019 33.46 33.68 33.26 33.43 11,483,814 -0.10(-0.30%)
Mar 13, 2019 33.38 33.79 33.25 33.53 14,405,374 +0.17(+0.50%)
Mar 12, 2019 33.51 33.56 33.21 33.36 11,592,449 +0.03(+0.08%)
Mar 11, 2019 33.04 33.42 32.94 33.34 16,643,841 +0.33(+1.00%)
Mar 08, 2019 33.13 33.13 32.66 33.01 17,851,550 -0.29(-0.88%)
Mar 07, 2019 33.78 33.82 33.18 33.30 16,232,447 -0.55(-1.63%)
Mar 06, 2019 34.16 34.52 33.84 33.85 11,836,587 -0.29(-0.83%)
Mar 05, 2019 34.21 34.48 34.13 34.14 13,007,596 -0.12(-0.35%)
Mar 04, 2019 34.47 34.56 33.75 34.26 12,289,197 -0.09(-0.27%)
Mar 01, 2019 35.28 35.99 34.19 34.35 18,781,044 +0.18(+0.54%)
Feb 28, 2019 34.49 34.49 34.12 34.16 8,114,829 -0.27(-0.77%)
Feb 27, 2019 34.31 34.83 34.16 34.43 11,537,079 +0.18(+0.53%)
Feb 26, 2019 34.21 34.40 33.95 34.25 13,946,987 +0.04(+0.11%)
Feb 25, 2019 34.59 34.72 34.18 34.21 11,075,764 -0.14(-0.40%)
Feb 22, 2019 33.89 34.36 33.87 34.35 7,444,332 +0.47(+1.38%)
Feb 21, 2019 33.56 34.02 33.44 33.88 8,570,991 +0.22(+0.65%)
Feb 20, 2019 33.92 34.13 33.62 33.66 12,499,821 -0.28(-0.84%)
Feb 19, 2019 33.49 34.02 33.41 33.95 13,438,046 +0.43(+1.28%)
Feb 15, 2019 33.54 33.74 33.37 33.52 11,212,557 +0.24(+0.72%)
Feb 14, 2019 33.02 33.50 32.97 33.28 7,502,515 +0.05(+0.17%)
Feb 13, 2019 33.18 33.48 33.13 33.22 8,052,677 +0.06(+0.19%)
Feb 12, 2019 32.61 33.22 32.26 33.16 13,843,750 +0.55(+1.69%)
Feb 11, 2019 32.51 32.89 32.36 32.61 9,962,071 +0.30(+0.94%)
Feb 08, 2019 32.07 32.36 31.98 32.31 11,163,333 +0.01(+0.03%)
Feb 07, 2019 32.27 32.42 31.90 32.30 10,003,413 -0.21(-0.65%)
Feb 06, 2019 32.18 32.72 32.07 32.51 12,375,778 +0.14(+0.42%)
Feb 05, 2019 32.31 32.55 32.12 32.37 14,994,559 +0.26(+0.80%)
Feb 04, 2019 31.66 32.24 31.33 32.11 21,597,156 +0.68(+2.16%)
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.