Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.86 32.32 31.77 32.05 11,055,100 +0.02(+0.06%)
Dec 30, 2019 32.49 32.50 31.82 32.03 9,391,184 -0.52(-1.60%)
Dec 27, 2019 32.75 32.84 32.22 32.55 10,412,900 -0.08(-0.25%)
Dec 26, 2019 32.59 32.89 32.42 32.63 9,798,423 +0.13(+0.40%)
Dec 24, 2019 32.44 32.71 32.42 32.50 4,290,400 +0.07(+0.22%)
Dec 23, 2019 32.13 32.80 31.99 32.43 13,983,306 +0.30(+0.93%)
Dec 20, 2019 32.12 32.25 31.54 32.13 21,859,600 +0.10(+0.31%)
Dec 19, 2019 31.75 32.42 31.61 32.03 19,880,036 +0.35(+1.10%)
Dec 18, 2019 30.69 31.91 30.63 31.68 19,030,776 +0.98(+3.19%)
Dec 17, 2019 31.07 31.21 30.63 30.70 11,906,154 -0.27(-0.87%)
Dec 16, 2019 30.52 31.28 30.41 30.97 15,851,930 +0.58(+1.91%)
Dec 13, 2019 30.24 30.61 30.24 30.39 12,844,500 +0.09(+0.30%)
Dec 12, 2019 30.47 30.59 29.93 30.30 18,907,516 -0.25(-0.82%)
Dec 11, 2019 29.95 30.60 29.86 30.55 11,006,227 +0.71(+2.38%)
Dec 10, 2019 30.23 30.26 29.77 29.84 12,362,371 -0.37(-1.22%)
Dec 09, 2019 30.12 30.75 30.12 30.21 9,955,086 +0.02(+0.07%)
Dec 06, 2019 30.35 30.47 29.98 30.19 10,877,400 +0.15(+0.50%)
Dec 05, 2019 30.08 30.36 29.92 30.04 11,060,768 +0.04(+0.13%)
Dec 04, 2019 30.18 30.33 29.91 30.00 9,765,023 +0.03(+0.10%)
Dec 03, 2019 29.94 30.01 29.48 29.97 16,547,826 -0.45(-1.48%)
Dec 02, 2019 30.91 30.95 29.97 30.42 14,525,373 -0.49(-1.59%)
Nov 29, 2019 31.11 31.14 30.78 30.91 7,814,500 -0.26(-0.83%)
Nov 27, 2019 31.00 31.36 30.93 31.17 14,190,100 +0.21(+0.68%)
Nov 26, 2019 30.57 30.99 30.40 30.96 16,323,907 +0.42(+1.38%)
Nov 25, 2019 30.13 30.57 30.05 30.54 14,035,776 +0.51(+1.70%)
Nov 22, 2019 29.87 30.17 29.57 30.03 14,188,200 +0.24(+0.81%)
Nov 21, 2019 29.20 30.49 29.15 29.79 24,274,106 +0.62(+2.13%)
Nov 20, 2019 29.30 29.48 28.88 29.17 14,280,506 -0.27(-0.92%)
Nov 19, 2019 29.62 29.67 29.18 29.44 9,950,687 -0.05(-0.17%)
Nov 18, 2019 29.24 29.74 29.01 29.49 14,500,667 +0.24(+0.82%)
Nov 15, 2019 29.05 29.43 28.91 29.25 12,170,500 +0.36(+1.25%)
Nov 14, 2019 29.16 29.37 28.73 28.89 13,689,631 -0.19(-0.65%)
Nov 13, 2019 29.04 29.30 28.93 29.08 9,310,703 +0.03(+0.10%)
Nov 12, 2019 29.36 29.50 28.93 29.05 15,138,556 -0.29(-0.99%)
Nov 11, 2019 29.13 29.35 28.92 29.34 9,674,972 +0.13(+0.45%)
Nov 08, 2019 29.16 29.43 29.05 29.21 10,624,400 +0.16(+0.55%)
Nov 07, 2019 29.00 29.59 28.63 29.05 22,725,568 -0.49(-1.66%)
Nov 06, 2019 29.85 29.90 29.40 29.54 15,277,986 -0.27(-0.91%)
Nov 05, 2019 30.19 30.36 29.71 29.81 16,628,717 -0.24(-0.80%)
Nov 04, 2019 29.77 30.15 29.61 30.05 20,301,396 +0.43(+1.45%)
Nov 01, 2019 29.96 30.26 29.41 29.62 22,716,600 -0.35(-1.17%)
Oct 31, 2019 29.47 29.98 28.84 29.97 36,801,136 +0.11(+0.37%)
Oct 30, 2019 30.15 30.17 29.72 29.86 25,439,140 +0.01(+0.03%)
Oct 29, 2019 30.00 30.36 29.82 29.85 20,639,388 -0.18(-0.60%)
Oct 28, 2019 30.50 30.66 29.75 30.03 29,875,800 -0.27(-0.89%)
Oct 25, 2019 30.87 31.04 29.92 30.30 43,837,100 -0.45(-1.46%)
Oct 24, 2019 31.40 32.39 30.51 30.75 106,226,048 -8.08(-20.81%)
Oct 23, 2019 38.99 39.45 37.76 38.83 20,500,316 +0.02(+0.05%)
Oct 22, 2019 40.48 40.48 38.78 38.81 13,017,321 -1.28(-3.19%)
Oct 21, 2019 39.35 40.29 39.31 40.09 9,569,953 +1.10(+2.82%)
Oct 18, 2019 39.69 39.91 38.27 38.99 12,593,900 -0.62(-1.57%)
Oct 17, 2019 40.12 40.15 39.41 39.61 7,192,369 -0.30(-0.75%)
Oct 16, 2019 40.01 40.46 39.60 39.91 8,412,366 -0.37(-0.92%)
Oct 15, 2019 39.56 40.40 39.35 40.28 7,750,203 +0.50(+1.26%)
Oct 14, 2019 40.32 40.47 39.47 39.78 6,456,882 -0.58(-1.44%)
Oct 11, 2019 39.89 40.70 39.80 40.36 9,283,500 +0.82(+2.07%)
Oct 10, 2019 39.34 39.89 39.26 39.54 6,829,030 +0.04(+0.10%)
Oct 09, 2019 39.99 40.10 39.22 39.50 8,071,950 -0.20(-0.50%)
Oct 08, 2019 40.34 40.48 39.67 39.70 8,002,319 -1.10(-2.70%)
Oct 07, 2019 40.24 40.87 40.06 40.80 6,613,503 +0.44(+1.09%)
Oct 04, 2019 40.36 40.59 39.83 40.36 6,321,500 +0.36(+0.90%)
Oct 03, 2019 39.59 40.16 38.61 40.00 13,653,823 +0.30(+0.76%)
Oct 02, 2019 40.12 40.12 39.25 39.70 10,181,131 -0.55(-1.37%)
Oct 01, 2019 41.32 41.57 40.03 40.25 9,468,534 -0.95(-2.31%)
Sep 30, 2019 41.45 41.48 40.81 41.20 8,115,988 -0.15(-0.36%)
Sep 27, 2019 42.50 42.67 40.61 41.35 11,941,000 -1.09(-2.57%)
Sep 26, 2019 42.38 42.49 41.72 42.44 5,994,676 -0.06(-0.14%)
Sep 25, 2019 41.51 42.78 41.18 42.50 9,824,410 +1.08(+2.61%)
Sep 24, 2019 43.71 43.75 41.06 41.42 16,357,345 -1.96(-4.52%)
Sep 23, 2019 43.29 44.09 42.85 43.38 10,016,268 +0.15(+0.35%)
Sep 20, 2019 43.16 43.84 42.94 43.23 19,430,800 +0.30(+0.70%)
Sep 19, 2019 43.19 43.58 42.68 42.93 7,417,136 -0.31(-0.72%)
Sep 18, 2019 43.21 43.41 42.39 43.24 7,865,076 +0.00(+0.00%)
Sep 17, 2019 42.90 43.59 42.88 43.24 8,698,354 +0.48(+1.12%)
Sep 16, 2019 42.40 43.07 42.19 42.76 6,185,141 +0.13(+0.30%)
Sep 13, 2019 43.15 43.20 42.33 42.63 8,059,500 -0.57(-1.32%)
Sep 12, 2019 43.76 44.11 43.11 43.20 8,240,691 -0.05(-0.12%)
Sep 11, 2019 43.55 43.78 43.05 43.25 7,845,247 +0.00(+0.00%)
Sep 10, 2019 43.90 43.95 42.51 43.25 14,035,669 -1.01(-2.28%)
Sep 09, 2019 45.60 45.85 43.84 44.26 14,539,901 -1.16(-2.55%)
Sep 06, 2019 45.22 45.68 44.56 45.42 13,108,500 +0.12(+0.26%)
Sep 05, 2019 43.78 45.33 43.62 45.30 19,344,800 +1.94(+4.47%)
Sep 04, 2019 42.49 43.40 42.11 43.36 11,583,558 +1.40(+3.34%)
Sep 03, 2019 42.38 43.77 41.64 41.96 16,173,498 -0.69(-1.62%)
Aug 30, 2019 42.70 42.70 41.90 42.65 8,866,900 +0.16(+0.38%)
Aug 29, 2019 42.25 42.65 41.82 42.49 10,595,741 +0.81(+1.94%)
Aug 28, 2019 41.75 42.19 41.30 41.68 10,420,712 -0.46(-1.09%)
Aug 27, 2019 42.01 42.69 41.53 42.14 16,098,842 +0.70(+1.69%)
Aug 26, 2019 41.40 41.48 41.00 41.44 6,403,939 +0.44(+1.07%)
Aug 23, 2019 41.82 42.69 40.81 41.00 14,070,400 -1.18(-2.80%)
Aug 22, 2019 42.85 43.08 41.59 42.18 8,280,839 -0.62(-1.45%)
Aug 21, 2019 42.83 43.28 42.36 42.80 12,021,799 +0.51(+1.21%)
Aug 20, 2019 41.64 42.85 41.38 42.29 11,352,246 +0.59(+1.41%)
Aug 19, 2019 41.10 41.88 41.05 41.70 10,269,109 +1.12(+2.76%)
Aug 16, 2019 40.30 40.65 40.11 40.58 7,998,800 +0.49(+1.22%)
Aug 15, 2019 40.90 41.05 39.78 40.09 12,578,910 -0.56(-1.38%)
Aug 14, 2019 41.03 41.25 40.39 40.65 11,634,506 -1.16(-2.77%)
Aug 13, 2019 40.41 41.86 40.38 41.81 12,563,136 +1.35(+3.34%)
Aug 12, 2019 41.10 41.48 40.39 40.46 6,607,200 -1.07(-2.58%)
Aug 09, 2019 41.78 41.97 40.94 41.53 11,419,600 -0.54(-1.28%)
Aug 08, 2019 42.11 42.35 41.36 42.07 14,676,936 +0.34(+0.81%)
Aug 07, 2019 40.51 41.90 40.33 41.73 15,416,811 +0.41(+0.99%)
Aug 06, 2019 40.92 41.64 40.78 41.32 15,074,227 +0.95(+2.35%)
Aug 05, 2019 41.58 42.00 39.62 40.37 23,063,776 -2.48(-5.79%)
Aug 02, 2019 41.82 43.04 41.59 42.85 20,617,100 +0.77(+1.83%)
Aug 01, 2019 42.54 43.48 41.72 42.08 22,868,132 -0.23(-0.54%)
Jul 31, 2019 41.08 43.24 41.01 42.31 29,719,204 +1.31(+3.20%)
Jul 30, 2019 41.09 41.72 40.82 41.00 15,660,237 -0.50(-1.20%)
Jul 29, 2019 41.50 42.22 40.90 41.50 21,152,524 -0.02(-0.05%)
Jul 26, 2019 40.07 42.33 40.00 41.52 57,527,500 +3.40(+8.92%)
Jul 25, 2019 39.00 39.23 37.91 38.12 21,111,124 -0.61(-1.58%)
Jul 24, 2019 38.00 38.80 37.76 38.73 12,449,159 +0.83(+2.19%)
Jul 23, 2019 37.87 38.02 36.82 37.90 10,726,680 +0.32(+0.85%)
Jul 22, 2019 36.92 37.69 36.83 37.58 8,406,355 +0.81(+2.20%)
Jul 19, 2019 37.96 38.09 36.73 36.77 10,842,400 -0.89(-2.36%)
Jul 18, 2019 37.39 37.79 37.00 37.66 11,124,887 -0.04(-0.11%)
Jul 17, 2019 37.86 38.23 37.56 37.70 7,922,067 -0.29(-0.76%)
Jul 16, 2019 38.78 38.79 37.82 37.99 10,976,198 -0.69(-1.78%)
Jul 15, 2019 38.00 38.97 37.94 38.68 12,732,981 +0.84(+2.22%)
Jul 12, 2019 37.37 37.90 37.17 37.84 8,048,600 +0.63(+1.69%)
Jul 11, 2019 37.66 37.87 36.97 37.21 8,544,128 -0.26(-0.69%)
Jul 10, 2019 37.90 38.03 36.88 37.47 11,826,777 -0.18(-0.48%)
Jul 09, 2019 36.35 37.67 36.29 37.65 14,212,800 +1.20(+3.29%)
Jul 08, 2019 36.04 36.64 35.87 36.45 8,058,219 +0.20(+0.55%)
Jul 05, 2019 36.00 36.35 35.60 36.25 6,084,800 +0.23(+0.64%)
Jul 03, 2019 36.29 36.39 35.94 36.02 5,372,600 -0.20(-0.55%)
Jul 02, 2019 36.17 36.60 35.88 36.22 8,397,670 +0.14(+0.39%)
Jul 01, 2019 35.50 36.25 35.22 36.08 14,409,414 +1.18(+3.38%)
Jun 28, 2019 34.75 34.99 34.28 34.90 15,505,200 +0.15(+0.43%)
Jun 27, 2019 35.44 35.64 34.61 34.75 12,649,177 -0.47(-1.33%)
Jun 26, 2019 34.98 35.38 34.92 35.22 8,739,365 +0.50(+1.44%)
Jun 25, 2019 35.52 35.73 34.57 34.72 11,192,812 -0.86(-2.42%)
Jun 24, 2019 35.19 35.67 34.82 35.58 9,214,324 +0.56(+1.60%)
Jun 21, 2019 35.50 35.75 34.99 35.02 12,853,600 -0.42(-1.19%)
Jun 20, 2019 36.35 36.65 35.33 35.44 19,672,976 -0.85(-2.34%)
Jun 19, 2019 36.63 36.68 35.81 36.29 12,048,987 -0.40(-1.09%)
Jun 18, 2019 36.71 37.51 36.55 36.69 12,703,733 +0.25(+0.69%)
Jun 17, 2019 36.26 36.68 36.11 36.44 7,889,420 +0.29(+0.80%)
Jun 14, 2019 36.36 36.49 36.04 36.15 7,791,000 -0.19(-0.52%)
Jun 13, 2019 37.04 37.04 35.76 36.34 21,674,064 -1.15(-3.07%)
Jun 12, 2019 37.13 37.62 37.05 37.49 6,793,373 +0.28(+0.75%)
Jun 11, 2019 38.09 38.26 36.85 37.21 9,526,201 -0.43(-1.14%)
Jun 10, 2019 38.35 38.64 37.62 37.64 10,024,868 -0.29(-0.76%)
Jun 07, 2019 36.87 38.31 36.80 37.93 15,399,700 +1.34(+3.66%)
Jun 06, 2019 36.26 36.75 35.96 36.59 8,860,350 +0.26(+0.72%)
Jun 05, 2019 36.50 36.71 35.95 36.33 12,788,390 +0.23(+0.64%)
Jun 04, 2019 35.18 36.15 34.97 36.10 15,346,723 +1.52(+4.40%)
Jun 03, 2019 36.45 36.90 34.04 34.58 22,204,632 -1.86(-5.10%)
May 31, 2019 36.62 36.96 36.30 36.44 8,556,000 -0.70(-1.88%)
May 30, 2019 37.00 37.29 36.60 37.14 7,388,521 +0.29(+0.79%)
May 29, 2019 37.02 37.40 36.52 36.85 11,958,812 -0.44(-1.18%)
May 28, 2019 37.41 38.04 37.23 37.29 11,306,066 -0.12(-0.32%)
May 24, 2019 37.47 37.85 37.27 37.41 9,210,600 +0.22(+0.59%)
May 23, 2019 38.15 38.29 36.80 37.19 17,555,280 -1.39(-3.60%)
May 22, 2019 37.41 39.32 37.24 38.58 21,100,788 +1.11(+2.96%)
May 21, 2019 37.47 37.86 37.33 37.47 8,859,978 +0.32(+0.86%)
May 20, 2019 37.12 37.72 36.92 37.15 9,404,766 -0.35(-0.93%)
May 17, 2019 37.83 38.12 37.47 37.50 9,090,200 -0.80(-2.09%)
May 16, 2019 38.11 38.72 38.05 38.30 10,101,459 +0.40(+1.06%)
May 15, 2019 36.67 38.14 36.64 37.90 11,509,305 +0.97(+2.63%)
May 14, 2019 37.04 37.52 36.60 36.93 11,124,515 +0.34(+0.93%)
May 13, 2019 37.50 37.64 36.37 36.59 16,817,104 -1.86(-4.84%)
May 10, 2019 38.68 39.16 37.86 38.45 12,258,900 -0.34(-0.88%)
May 09, 2019 38.11 39.02 37.82 38.79 10,007,469 +0.21(+0.54%)
May 08, 2019 38.45 39.15 38.33 38.58 9,155,246 -0.04(-0.10%)
May 07, 2019 39.90 40.15 38.12 38.62 19,278,268 -1.61(-4.00%)
May 06, 2019 39.69 40.44 39.45 40.23 14,512,759 -0.57(-1.40%)
May 03, 2019 40.48 40.82 39.96 40.80 15,577,100 +0.85(+2.13%)
May 02, 2019 39.24 40.00 38.84 39.95 13,407,577 +0.66(+1.68%)
May 01, 2019 40.00 40.07 39.26 39.29 14,955,428 -0.62(-1.55%)
Apr 30, 2019 39.79 40.92 39.65 39.91 22,901,788 +0.13(+0.33%)
Apr 29, 2019 38.63 39.97 38.63 39.78 19,672,120 +1.11(+2.87%)
Apr 26, 2019 38.59 39.34 38.18 38.67 15,270,400 +0.19(+0.49%)
Apr 25, 2019 39.26 40.13 38.19 38.48 26,018,228 -0.81(-2.06%)
Apr 24, 2019 39.86 39.95 38.80 39.29 30,245,996 -0.48(-1.21%)
Apr 23, 2019 36.93 40.53 36.91 39.77 104,215,440 +5.38(+15.64%)
Apr 22, 2019 34.40 34.62 33.82 34.39 19,676,434 -0.01(-0.03%)
Apr 18, 2019 34.67 34.86 34.32 34.40 9,806,100 -0.08(-0.23%)
Apr 17, 2019 34.73 34.90 34.20 34.48 9,019,249 +0.02(+0.06%)
Apr 16, 2019 34.84 34.99 34.23 34.46 9,387,176 -0.25(-0.72%)
Apr 15, 2019 34.38 35.03 34.34 34.71 10,243,409 +0.34(+0.99%)
Apr 12, 2019 34.67 34.83 34.11 34.37 12,713,800 -0.21(-0.61%)
Apr 11, 2019 34.75 34.87 34.41 34.58 10,981,362 -0.17(-0.49%)
Apr 10, 2019 35.26 35.27 34.51 34.75 11,645,920 -0.39(-1.11%)
Apr 09, 2019 34.84 35.39 34.81 35.14 13,880,366 +0.28(+0.80%)
Apr 08, 2019 34.79 35.06 34.51 34.86 10,646,982 +0.14(+0.40%)
Apr 05, 2019 34.55 34.80 34.37 34.72 9,571,600 +0.30(+0.87%)
Apr 04, 2019 34.70 35.14 33.90 34.42 14,597,953 +0.04(+0.12%)
Apr 03, 2019 34.00 34.76 33.81 34.38 18,034,222 +0.63(+1.87%)
Apr 02, 2019 33.44 33.89 33.23 33.75 11,628,485 +0.31(+0.93%)
Apr 01, 2019 33.16 33.68 32.70 33.44 12,494,999 +0.56(+1.70%)
Mar 29, 2019 33.10 33.24 32.47 32.88 13,529,200 +0.01(+0.03%)
Mar 28, 2019 32.29 32.93 31.73 32.87 17,739,866 +0.59(+1.83%)
Mar 27, 2019 32.93 33.45 31.95 32.28 13,660,869 -0.78(-2.36%)
Mar 26, 2019 32.92 33.86 32.92 33.06 17,248,676 +0.47(+1.44%)
Mar 25, 2019 32.83 33.30 32.28 32.59 15,270,700 -0.43(-1.30%)
Mar 22, 2019 32.50 34.21 32.34 33.02 28,034,600 +0.41(+1.26%)
Mar 21, 2019 32.31 32.69 32.03 32.61 13,343,958 +0.04(+0.12%)
Mar 20, 2019 31.24 32.65 31.16 32.57 22,364,458 +1.30(+4.16%)
Mar 19, 2019 31.15 31.50 30.88 31.27 15,556,923 +0.19(+0.61%)
Mar 18, 2019 31.25 31.58 30.84 31.08 11,577,182 -0.14(-0.45%)
Mar 15, 2019 31.04 31.41 30.71 31.22 17,522,700 +0.19(+0.61%)
Mar 14, 2019 31.28 31.55 30.94 31.03 12,081,654 -0.27(-0.86%)
Mar 13, 2019 31.31 31.48 31.04 31.30 10,199,337 +0.14(+0.45%)
Mar 12, 2019 31.15 31.41 30.89 31.16 12,319,034 +0.29(+0.94%)
Mar 11, 2019 30.24 30.91 30.24 30.87 16,006,227 +0.83(+2.76%)
Mar 08, 2019 29.64 30.21 29.41 30.04 11,964,300 -0.08(-0.27%)
Mar 07, 2019 30.76 30.84 30.01 30.12 15,772,333 -0.68(-2.21%)
Mar 06, 2019 30.94 31.34 30.58 30.80 10,933,384 -0.23(-0.74%)
Mar 05, 2019 30.50 31.23 30.39 31.03 13,046,459 +0.53(+1.74%)
Mar 04, 2019 30.78 31.26 30.07 30.50 15,910,347 -0.12(-0.39%)
Mar 01, 2019 31.17 31.19 30.28 30.62 12,360,700 -0.16(-0.52%)
Feb 28, 2019 30.25 30.79 30.01 30.78 14,752,975 +0.37(+1.22%)
Feb 27, 2019 30.95 31.00 29.90 30.41 24,600,016 -0.60(-1.93%)
Feb 26, 2019 31.89 31.96 30.99 31.01 17,498,850 -0.98(-3.06%)
Feb 25, 2019 31.99 32.71 31.88 31.99 14,837,314 +0.28(+0.88%)
Feb 22, 2019 30.81 31.73 30.81 31.71 15,413,400 +0.95(+3.09%)
Feb 21, 2019 31.36 31.48 30.60 30.76 13,933,216 -0.61(-1.94%)
Feb 20, 2019 31.71 31.93 31.21 31.37 16,843,040 -0.28(-0.88%)
Feb 19, 2019 31.23 32.11 31.15 31.65 14,365,490 +0.42(+1.34%)
Feb 15, 2019 31.20 31.80 30.97 31.23 17,591,500 +0.27(+0.87%)
Feb 14, 2019 30.86 31.28 30.60 30.96 15,293,716 -0.16(-0.51%)
Feb 13, 2019 30.57 31.84 30.55 31.12 29,633,980 +0.73(+2.40%)
Feb 12, 2019 30.44 30.80 30.23 30.39 20,235,652 +0.16(+0.53%)
Feb 11, 2019 30.17 30.44 29.66 30.23 28,817,948 +0.22(+0.73%)
Feb 08, 2019 30.47 30.74 29.42 30.01 40,669,700 -0.79(-2.56%)
Feb 07, 2019 31.17 31.73 30.31 30.80 69,682,992 -3.36(-9.84%)
Feb 06, 2019 35.05 35.25 33.75 34.16 33,702,136 -0.21(-0.61%)
Feb 05, 2019 34.29 34.57 33.92 34.37 17,555,716 +0.43(+1.27%)
Feb 04, 2019 33.34 34.18 33.24 33.94 14,217,837 +0.75(+2.26%)
Feb 01, 2019 33.56 34.09 32.96 33.19 18,816,500 -0.37(-1.10%)
Jan 31, 2019 33.07 33.69 32.79 33.56 21,177,686 +1.30(+4.03%)
Jan 30, 2019 32.04 32.38 31.42 32.26 17,062,622 +0.62(+1.96%)
Jan 29, 2019 33.33 33.55 31.46 31.64 18,830,076 -1.49(-4.50%)
Jan 28, 2019 32.65 33.20 32.12 33.13 21,717,516 +0.23(+0.70%)
Jan 25, 2019 31.99 33.62 31.98 32.90 22,522,400 +1.29(+4.08%)
Jan 24, 2019 30.94 31.73 30.91 31.61 12,465,105 +0.64(+2.07%)
Jan 23, 2019 32.26 32.45 30.72 30.97 21,076,302 -1.28(-3.97%)
Jan 22, 2019 32.97 33.35 31.92 32.25 17,774,472 -1.02(-3.07%)
Jan 18, 2019 33.05 33.89 32.77 33.27 16,776,700 +0.42(+1.28%)
Jan 17, 2019 32.47 33.08 32.39 32.85 11,734,630 +0.38(+1.17%)
Jan 16, 2019 33.10 33.30 32.44 32.47 10,102,322 -0.55(-1.67%)
Jan 15, 2019 32.51 33.35 32.45 33.02 13,524,239 +0.65(+2.01%)
Jan 14, 2019 32.38 32.75 32.12 32.37 9,508,407 -0.50(-1.52%)
Jan 11, 2019 32.85 33.20 32.43 32.87 17,732,200 -0.22(-0.66%)
Jan 10, 2019 33.08 33.50 32.26 33.09 30,388,004 +0.84(+2.60%)
Jan 09, 2019 31.80 32.40 31.54 32.25 14,534,339 +0.45(+1.42%)
Jan 08, 2019 31.70 32.05 30.91 31.80 16,717,998 +0.46(+1.47%)
Jan 07, 2019 30.20 31.38 29.77 31.34 19,891,960 +1.39(+4.64%)
Jan 04, 2019 28.39 30.10 28.31 29.95 23,412,500 +1.96(+7.00%)
Jan 03, 2019 28.38 29.18 27.94 27.99 19,030,966 -0.82(-2.85%)
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.