Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.64 43.88 42.96 43.16 3,537,487 -1.24(-2.80%)
Jan 30, 2020 43.58 44.43 43.32 44.40 3,131,277 +0.73(+1.66%)
Jan 29, 2020 44.78 45.14 43.66 43.68 3,148,001 -1.28(-2.85%)
Jan 28, 2020 47.87 47.87 44.87 44.96 4,848,979 +0.26(+0.59%)
Jan 27, 2020 44.92 45.31 44.59 44.69 3,318,164 -1.05(-2.28%)
Jan 24, 2020 46.88 46.88 45.29 45.74 2,211,314 -1.29(-2.74%)
Jan 23, 2020 46.88 47.07 46.08 47.03 1,818,207 -0.20(-0.42%)
Jan 22, 2020 47.76 47.80 47.05 47.23 1,774,303 -0.35(-0.75%)
Jan 21, 2020 48.69 48.69 47.32 47.58 2,511,613 -1.32(-2.69%)
Jan 17, 2020 48.75 49.07 48.40 48.90 2,576,199 +0.42(+0.86%)
Jan 16, 2020 48.89 48.89 48.32 48.48 1,961,472 -0.07(-0.15%)
Jan 15, 2020 48.78 49.07 48.37 48.56 1,316,188 -0.52(-1.06%)
Jan 14, 2020 48.51 49.16 48.46 49.07 2,030,388 +0.57(+1.18%)
Jan 13, 2020 48.16 49.06 48.06 48.50 2,146,985 +0.55(+1.14%)
Jan 10, 2020 48.62 48.88 47.84 47.96 1,811,108 -0.66(-1.36%)
Jan 09, 2020 48.85 48.91 48.23 48.62 2,941,107 -0.16(-0.34%)
Jan 08, 2020 48.94 49.40 48.74 48.78 2,344,041 -0.12(-0.24%)
Jan 07, 2020 48.85 49.61 48.72 48.90 2,815,808 -0.11(-0.22%)
Jan 06, 2020 49.27 49.65 48.86 49.01 2,466,083 -0.42(-0.85%)
Jan 03, 2020 49.53 49.92 49.28 49.43 3,122,095 -0.66(-1.32%)
Jan 02, 2020 51.65 51.67 50.04 50.09 2,714,442 -1.05(-2.06%)
Dec 31, 2019 50.81 51.30 50.73 51.15 1,590,592 +0.18(+0.36%)
Dec 30, 2019 51.23 51.31 50.76 50.96 1,389,260 -0.18(-0.35%)
Dec 27, 2019 51.37 51.42 50.99 51.14 1,518,531 -0.11(-0.21%)
Dec 26, 2019 51.29 51.35 50.63 51.25 1,412,683 +0.13(+0.25%)
Dec 24, 2019 51.29 51.63 51.01 51.13 804,150 -0.10(-0.19%)
Dec 23, 2019 51.28 51.43 50.94 51.22 1,335,701 -0.11(-0.21%)
Dec 20, 2019 51.19 51.74 50.85 51.33 5,807,590 +0.32(+0.64%)
Dec 19, 2019 51.58 51.66 50.94 51.01 1,563,651 -0.46(-0.89%)
Dec 18, 2019 51.61 51.61 50.99 51.47 1,486,936 -0.12(-0.23%)
Dec 17, 2019 50.93 51.61 50.90 51.59 1,511,166 +0.61(+1.20%)
Dec 16, 2019 51.54 51.78 50.85 50.97 2,616,489 +0.02(+0.04%)
Dec 13, 2019 52.15 52.41 50.95 50.95 2,357,037 -1.48(-2.82%)
Dec 12, 2019 51.43 52.97 51.17 52.43 3,891,986 -0.01(-0.02%)
Dec 11, 2019 52.28 52.86 52.07 52.44 1,675,484 +0.34(+0.66%)
Dec 10, 2019 51.96 52.49 51.78 52.10 1,862,969 -0.01(-0.02%)
Dec 09, 2019 52.33 52.78 52.11 52.11 2,201,650 +0.13(+0.24%)
Dec 06, 2019 51.70 52.19 51.31 51.98 2,208,974 +1.01(+1.98%)
Dec 05, 2019 50.53 51.01 50.26 50.97 1,465,289 +0.60(+1.18%)
Dec 04, 2019 50.32 50.95 50.18 50.38 2,030,086 +0.50(+0.99%)
Dec 03, 2019 50.15 50.44 49.25 49.88 2,370,006 -1.23(-2.40%)
Dec 02, 2019 51.03 51.51 50.78 51.11 2,045,975 +0.25(+0.50%)
Nov 29, 2019 50.87 51.04 50.58 50.85 1,782,185 -0.04(-0.07%)
Nov 27, 2019 50.54 50.99 50.36 50.89 1,614,617 +0.35(+0.70%)
Nov 26, 2019 50.38 50.82 50.23 50.54 1,952,533 +0.08(+0.16%)
Nov 25, 2019 50.06 50.75 49.80 50.46 1,651,567 +0.61(+1.23%)
Nov 22, 2019 49.27 50.09 49.27 49.84 1,411,030 +0.90(+1.84%)
Nov 21, 2019 48.97 49.33 48.63 48.94 1,568,271 +0.13(+0.26%)
Nov 20, 2019 49.08 49.65 48.64 48.82 2,537,283 -0.63(-1.28%)
Nov 19, 2019 50.41 50.48 49.37 49.45 1,276,750 -0.60(-1.19%)
Nov 18, 2019 49.49 50.07 49.05 50.04 1,504,451 +0.46(+0.93%)
Nov 15, 2019 49.49 49.79 49.30 49.58 1,379,113 +0.41(+0.84%)
Nov 14, 2019 49.10 49.63 48.97 49.17 1,218,321 -0.16(-0.33%)
Nov 13, 2019 49.73 49.89 49.32 49.33 1,522,799 -0.57(-1.14%)
Nov 12, 2019 50.08 50.57 49.70 49.90 2,038,944 -0.14(-0.29%)
Nov 11, 2019 49.74 50.20 49.23 50.04 1,458,024 -0.09(-0.18%)
Nov 08, 2019 49.80 50.13 49.34 50.13 1,803,131 +0.04(+0.07%)
Nov 07, 2019 50.36 50.52 49.93 50.10 1,349,351 +0.34(+0.69%)
Nov 06, 2019 50.10 50.10 49.57 49.75 1,748,225 -0.30(-0.59%)
Nov 05, 2019 50.82 50.90 50.01 50.05 2,038,499 -0.40(-0.79%)
Nov 04, 2019 50.53 50.79 49.80 50.45 1,639,160 +0.51(+1.01%)
Nov 01, 2019 49.10 50.49 49.10 49.94 2,573,590 +1.35(+2.79%)
Oct 31, 2019 48.51 48.95 48.09 48.59 3,296,588 -0.46(-0.94%)
Oct 30, 2019 48.82 49.20 48.45 49.05 1,976,173 -0.24(-0.49%)
Oct 29, 2019 49.25 49.69 49.06 49.29 2,160,127 -0.09(-0.18%)
Oct 28, 2019 48.73 49.69 48.73 49.38 2,303,885 +0.82(+1.69%)
Oct 25, 2019 47.69 48.90 47.66 48.56 2,412,450 +1.00(+2.11%)
Oct 24, 2019 48.11 48.44 47.13 47.56 2,279,971 -0.23(-0.49%)
Oct 23, 2019 47.96 48.24 47.59 47.80 3,088,923 -0.15(-0.32%)
Oct 22, 2019 47.04 48.27 46.47 47.95 4,191,063 +1.22(+2.61%)
Oct 21, 2019 47.57 47.89 46.65 46.73 2,799,530 +0.10(+0.21%)
Oct 18, 2019 46.84 47.21 46.58 46.63 1,698,068 -0.06(-0.14%)
Oct 17, 2019 47.06 47.33 46.15 46.70 1,733,176 +0.21(+0.45%)
Oct 16, 2019 47.25 47.91 46.28 46.49 2,223,747 -1.16(-2.44%)
Oct 15, 2019 46.53 48.25 46.52 47.65 2,294,015 +0.97(+2.09%)
Oct 14, 2019 46.66 47.10 46.51 46.68 2,934,459 -0.86(-1.80%)
Oct 11, 2019 46.18 47.81 46.11 47.53 3,273,232 +2.23(+4.92%)
Oct 10, 2019 44.48 45.40 44.44 45.31 1,880,102 +1.27(+2.89%)
Oct 09, 2019 44.33 44.33 43.68 44.03 1,949,150 +0.14(+0.31%)
Oct 08, 2019 44.45 44.64 43.83 43.90 1,551,576 -0.93(-2.07%)
Oct 07, 2019 45.13 45.61 44.64 44.83 1,590,504 -0.36(-0.80%)
Oct 04, 2019 44.85 45.23 44.76 45.19 1,794,154 +0.46(+1.03%)
Oct 03, 2019 44.25 44.74 43.58 44.73 1,800,875 +0.23(+0.51%)
Oct 02, 2019 44.94 45.11 44.14 44.50 2,525,243 -0.98(-2.16%)
Oct 01, 2019 46.49 47.25 45.40 45.49 2,304,107 -0.45(-0.98%)
Sep 30, 2019 45.12 46.14 44.83 45.94 2,032,861 +0.81(+1.80%)
Sep 27, 2019 44.96 45.41 44.65 45.12 2,318,359 +0.60(+1.36%)
Sep 26, 2019 45.69 45.94 44.25 44.52 3,259,426 -1.75(-3.78%)
Sep 25, 2019 45.21 46.47 45.02 46.27 3,952,663 +0.94(+2.07%)
Sep 24, 2019 47.04 47.18 44.91 45.33 4,098,197 -2.00(-4.22%)
Sep 23, 2019 46.28 47.51 46.00 47.33 3,392,855 +0.21(+0.46%)
Sep 20, 2019 47.26 47.81 46.85 47.11 4,401,033 -0.09(-0.19%)
Sep 19, 2019 46.64 47.59 46.60 47.20 3,210,381 -0.15(-0.32%)
Sep 18, 2019 47.27 47.66 46.83 47.35 3,205,647 -0.18(-0.38%)
Sep 17, 2019 46.75 47.62 46.24 47.53 2,055,518 -0.06(-0.13%)
Sep 16, 2019 46.83 48.31 46.75 47.60 2,420,295 -0.39(-0.82%)
Sep 13, 2019 48.70 48.85 47.93 47.99 2,189,906 -0.08(-0.17%)
Sep 12, 2019 47.83 48.21 46.79 48.07 3,086,626 +0.38(+0.81%)
Sep 11, 2019 47.13 47.77 46.25 47.69 2,198,241 +0.56(+1.20%)
Sep 10, 2019 46.12 47.12 45.81 47.12 2,215,925 +1.25(+2.73%)
Sep 09, 2019 45.19 45.97 45.18 45.87 1,934,432 +0.96(+2.13%)
Sep 06, 2019 45.20 45.28 44.35 44.91 1,872,594 -0.17(-0.38%)
Sep 05, 2019 44.77 45.37 44.61 45.08 2,090,275 +0.94(+2.13%)
Sep 04, 2019 44.01 44.30 43.56 44.14 2,251,949 +0.66(+1.52%)
Sep 03, 2019 43.30 43.50 42.76 43.48 1,839,269 -0.38(-0.86%)
Aug 30, 2019 44.10 44.44 43.63 43.85 2,658,222 +0.15(+0.35%)
Aug 29, 2019 42.94 43.77 42.90 43.70 2,340,373 +1.35(+3.19%)
Aug 28, 2019 41.56 42.42 41.27 42.35 1,537,665 +0.62(+1.48%)
Aug 27, 2019 42.73 42.83 41.70 41.73 1,424,126 -0.71(-1.67%)
Aug 26, 2019 42.46 42.73 42.07 42.44 1,486,277 +0.40(+0.96%)
Aug 23, 2019 43.25 43.52 41.87 42.04 2,404,350 -1.77(-4.05%)
Aug 22, 2019 44.26 44.28 43.55 43.81 1,510,127 -0.23(-0.53%)
Aug 21, 2019 44.47 44.63 44.01 44.04 1,868,896 +0.14(+0.33%)
Aug 20, 2019 44.09 44.63 43.82 43.90 1,682,641 -0.79(-1.76%)
Aug 19, 2019 44.48 45.10 44.43 44.69 2,192,340 +1.03(+2.36%)
Aug 16, 2019 42.98 44.04 42.90 43.66 1,542,550 +0.94(+2.20%)
Aug 15, 2019 43.60 43.75 42.39 42.72 1,844,386 -0.70(-1.61%)
Aug 14, 2019 44.12 44.49 43.40 43.41 2,440,890 -1.50(-3.35%)
Aug 13, 2019 44.05 45.82 43.83 44.92 2,801,471 +0.73(+1.64%)
Aug 12, 2019 45.50 45.50 43.94 44.19 1,991,446 -1.52(-3.33%)
Aug 09, 2019 46.30 46.47 45.30 45.72 1,676,131 -0.99(-2.13%)
Aug 08, 2019 46.34 46.91 46.05 46.71 1,535,150 +0.82(+1.80%)
Aug 07, 2019 45.44 46.05 45.17 45.89 2,145,300 -0.08(-0.18%)
Aug 06, 2019 45.60 46.05 44.95 45.97 1,642,287 +0.53(+1.16%)
Aug 05, 2019 46.13 46.31 45.08 45.44 2,376,148 -1.63(-3.46%)
Aug 02, 2019 47.36 47.70 46.41 47.07 2,016,563 -0.44(-0.92%)
Aug 01, 2019 48.21 49.01 47.02 47.51 3,219,081 -1.18(-2.43%)
Jul 31, 2019 50.39 50.49 48.53 48.69 3,226,211 -1.67(-3.32%)
Jul 30, 2019 49.57 50.37 49.34 50.36 1,891,138 +0.47(+0.93%)
Jul 29, 2019 50.05 50.24 49.64 49.90 1,733,913 -0.38(-0.77%)
Jul 26, 2019 50.18 50.40 49.94 50.28 2,140,315 -0.04(-0.07%)
Jul 25, 2019 50.76 50.82 50.17 50.32 1,925,402 -0.34(-0.67%)
Jul 24, 2019 50.18 50.77 50.13 50.66 1,672,703 +0.00(+0.00%)
Jul 23, 2019 50.68 51.03 49.83 50.66 2,138,581 +0.28(+0.55%)
Jul 22, 2019 51.08 51.19 49.61 50.38 3,263,668 -0.39(-0.78%)
Jul 19, 2019 49.66 50.95 49.18 50.77 4,486,141 +1.81(+3.69%)
Jul 18, 2019 48.97 49.49 48.47 48.97 2,771,662 -0.01(-0.02%)
Jul 17, 2019 49.55 49.72 48.77 48.97 2,282,896 -0.77(-1.55%)
Jul 16, 2019 49.57 50.48 49.33 49.74 2,475,150 +0.30(+0.60%)
Jul 15, 2019 49.73 49.88 48.99 49.45 1,650,869 +0.05(+0.11%)
Jul 12, 2019 48.71 49.49 48.57 49.40 2,129,481 +0.96(+1.98%)
Jul 11, 2019 48.33 48.57 47.77 48.44 2,273,606 -0.06(-0.13%)
Jul 10, 2019 49.22 49.41 48.46 48.50 1,708,063 -0.31(-0.64%)
Jul 09, 2019 48.46 48.91 47.97 48.81 3,485,775 -0.03(-0.05%)
Jul 08, 2019 49.29 49.58 48.55 48.84 2,235,379 -0.68(-1.37%)
Jul 05, 2019 49.02 49.70 48.76 49.52 2,035,773 +0.02(+0.04%)
Jul 03, 2019 49.51 49.67 49.30 49.50 1,017,049 +0.13(+0.27%)
Jul 02, 2019 49.57 49.60 49.24 49.37 2,045,045 -0.47(-0.95%)
Jul 01, 2019 49.77 49.99 49.40 49.84 1,898,841 +0.51(+1.03%)
Jun 28, 2019 49.15 49.38 48.72 49.33 2,523,300 +0.47(+0.97%)
Jun 27, 2019 49.23 49.34 48.67 48.86 1,780,235 -0.13(-0.27%)
Jun 26, 2019 48.73 49.27 48.25 48.99 3,742,950 +0.74(+1.53%)
Jun 25, 2019 48.02 49.07 47.81 48.26 3,690,806 +0.49(+1.02%)
Jun 24, 2019 47.80 48.19 47.23 47.77 2,744,694 -0.18(-0.37%)
Jun 21, 2019 47.98 48.34 47.70 47.94 4,643,140 +0.12(+0.24%)
Jun 20, 2019 48.88 49.25 47.48 47.83 4,150,980 -0.39(-0.81%)
Jun 19, 2019 47.77 48.70 47.58 48.22 6,240,486 +1.45(+3.10%)
Jun 18, 2019 45.60 47.27 45.60 46.77 3,221,231 +1.66(+3.68%)
Jun 17, 2019 45.33 45.83 44.71 45.11 2,912,233 -0.84(-1.84%)
Jun 14, 2019 46.14 46.35 45.81 45.95 1,747,787 -0.39(-0.84%)
Jun 13, 2019 45.70 46.61 45.64 46.34 2,220,320 +0.90(+1.98%)
Jun 12, 2019 45.85 46.06 45.38 45.45 1,884,182 -0.54(-1.18%)
Jun 11, 2019 46.33 46.48 45.74 45.99 2,488,444 +0.71(+1.57%)
Jun 10, 2019 45.43 45.92 45.14 45.28 4,696,446 +0.09(+0.20%)
Jun 07, 2019 44.85 45.38 44.31 45.19 2,524,531 +0.37(+0.83%)
Jun 06, 2019 45.06 45.30 44.47 44.82 3,905,496 -0.15(-0.34%)
Jun 05, 2019 44.71 44.98 44.05 44.97 3,177,457 +0.39(+0.88%)
Jun 04, 2019 44.66 44.82 44.07 44.58 4,230,461 +0.33(+0.74%)
Jun 03, 2019 42.66 44.28 42.65 44.25 3,861,623 +1.58(+3.71%)
May 31, 2019 42.42 43.14 41.89 42.66 4,061,482 -1.14(-2.60%)
May 30, 2019 44.54 45.11 43.66 43.80 3,284,875 -1.32(-2.92%)
May 29, 2019 44.83 45.33 44.59 45.12 3,229,983 -0.22(-0.49%)
May 28, 2019 45.47 45.75 44.94 45.34 4,067,578 -0.13(-0.29%)
May 24, 2019 46.22 46.53 45.44 45.47 2,043,116 -0.20(-0.45%)
May 23, 2019 46.13 46.14 45.33 45.68 2,805,252 -1.32(-2.82%)
May 22, 2019 47.32 47.55 46.66 47.00 2,253,988 -0.71(-1.49%)
May 21, 2019 47.20 47.92 47.06 47.71 1,992,519 +0.94(+2.01%)
May 20, 2019 47.05 47.33 46.71 46.77 2,182,537 -0.60(-1.26%)
May 17, 2019 47.96 48.19 46.67 47.37 3,048,699 -1.50(-3.07%)
May 16, 2019 49.05 49.28 48.56 48.87 1,319,663 +0.10(+0.20%)
May 15, 2019 48.13 48.98 47.89 48.77 1,585,611 -0.28(-0.56%)
May 14, 2019 48.81 49.35 48.56 49.05 2,033,703 +0.44(+0.90%)
May 13, 2019 49.24 49.60 48.03 48.61 3,669,984 -1.88(-3.71%)
May 10, 2019 50.11 50.60 49.58 50.49 2,194,775 +0.21(+0.42%)
May 09, 2019 49.32 50.44 48.88 50.27 2,414,818 +0.12(+0.25%)
May 08, 2019 49.67 50.82 49.62 50.15 3,116,590 +0.21(+0.43%)
May 07, 2019 49.95 50.24 49.29 49.93 2,455,365 -0.44(-0.88%)
May 06, 2019 50.08 50.62 49.90 50.38 1,890,324 -0.86(-1.68%)
May 03, 2019 50.13 51.48 50.11 51.24 2,367,922 +1.56(+3.13%)
May 02, 2019 49.42 50.11 49.16 49.69 2,705,433 +0.04(+0.09%)
May 01, 2019 50.63 50.85 49.55 49.64 2,517,466 -1.08(-2.14%)
Apr 30, 2019 50.48 50.97 50.10 50.73 3,070,908 +0.17(+0.33%)
Apr 29, 2019 49.95 50.61 49.77 50.56 2,587,649 +0.44(+0.87%)
Apr 26, 2019 51.00 51.13 50.05 50.12 2,542,870 -0.90(-1.76%)
Apr 25, 2019 51.80 52.18 50.84 51.02 2,923,805 -0.82(-1.58%)
Apr 24, 2019 51.88 52.61 51.62 51.84 3,156,730 -0.27(-0.51%)
Apr 23, 2019 51.27 52.41 50.48 52.10 5,407,368 +1.46(+2.88%)
Apr 22, 2019 51.13 51.24 50.46 50.65 2,725,183 -0.46(-0.90%)
Apr 18, 2019 51.57 51.72 50.97 51.11 4,051,694 -0.44(-0.86%)
Apr 17, 2019 52.30 52.70 51.50 51.55 2,334,946 -0.20(-0.38%)
Apr 16, 2019 51.66 51.89 51.40 51.75 1,974,425 +0.28(+0.55%)
Apr 15, 2019 52.00 52.00 51.36 51.46 2,243,220 -0.57(-1.09%)
Apr 12, 2019 51.91 52.33 51.54 52.03 2,484,479 +0.77(+1.51%)
Apr 11, 2019 51.77 51.92 50.94 51.26 2,685,742 -0.50(-0.96%)
Apr 10, 2019 52.40 52.50 51.43 51.76 2,328,199 -0.54(-1.04%)
Apr 09, 2019 53.40 53.40 52.23 52.30 2,171,986 -1.46(-2.71%)
Apr 08, 2019 53.95 53.95 53.41 53.76 1,945,182 -0.19(-0.35%)
Apr 05, 2019 54.12 54.37 53.69 53.94 2,074,056 -0.01(-0.02%)
Apr 04, 2019 53.97 54.15 53.67 53.95 1,995,727 +0.11(+0.20%)
Apr 03, 2019 53.41 54.09 53.36 53.85 2,677,600 +0.97(+1.83%)
Apr 02, 2019 53.26 53.26 52.46 52.88 1,885,126 -0.20(-0.37%)
Apr 01, 2019 52.63 53.11 52.22 53.07 2,643,966 +1.21(+2.33%)
Mar 29, 2019 51.65 52.26 51.59 51.86 3,242,772 +0.65(+1.27%)
Mar 28, 2019 51.21 51.37 50.61 51.21 1,786,321 +0.39(+0.77%)
Mar 27, 2019 50.31 50.89 50.15 50.82 2,612,629 +0.56(+1.12%)
Mar 26, 2019 50.70 50.79 49.91 50.26 2,183,030 +0.05(+0.11%)
Mar 25, 2019 50.27 50.74 49.84 50.21 1,703,944 -0.11(-0.21%)
Mar 22, 2019 51.40 51.50 50.03 50.31 2,481,807 -1.61(-3.09%)
Mar 21, 2019 50.98 52.09 50.87 51.92 1,826,691 +0.59(+1.15%)
Mar 20, 2019 52.09 52.09 50.59 51.33 1,837,949 -0.72(-1.39%)
Mar 19, 2019 52.32 52.70 51.75 52.05 2,774,373 +0.05(+0.10%)
Mar 18, 2019 51.96 52.51 51.68 52.00 2,674,863 +0.34(+0.65%)
Mar 15, 2019 51.89 52.35 51.34 51.66 4,921,356 -0.26(-0.49%)
Mar 14, 2019 52.24 52.26 51.79 51.92 2,873,449 -0.60(-1.14%)
Mar 13, 2019 52.54 52.82 52.29 52.52 2,320,529 +0.39(+0.75%)
Mar 12, 2019 52.24 52.62 52.04 52.13 1,986,500 +0.08(+0.15%)
Mar 11, 2019 50.82 52.07 50.61 52.05 3,048,869 +1.04(+2.04%)
Mar 08, 2019 51.61 51.61 50.84 51.01 2,281,391 -1.08(-2.07%)
Mar 07, 2019 52.52 52.61 51.99 52.09 2,981,018 -0.56(-1.07%)
Mar 06, 2019 53.38 53.45 52.62 52.65 2,047,506 -0.64(-1.19%)
Mar 05, 2019 53.65 53.76 53.18 53.29 2,044,556 -0.42(-0.79%)
Mar 04, 2019 53.40 54.07 52.97 53.71 2,352,409 +0.42(+0.80%)
Mar 01, 2019 53.65 53.94 52.85 53.29 2,271,194 -0.18(-0.33%)
Feb 28, 2019 53.82 53.82 53.22 53.46 2,742,757 -0.29(-0.54%)
Feb 27, 2019 53.75 54.22 53.37 53.75 3,066,478 -0.14(-0.26%)
Feb 26, 2019 53.98 54.47 53.77 53.90 1,447,854 -0.35(-0.65%)
Feb 25, 2019 54.16 54.36 53.82 54.25 1,970,510 +0.24(+0.44%)
Feb 22, 2019 54.34 54.76 53.82 54.01 2,098,875 +0.11(+0.21%)
Feb 21, 2019 54.23 54.46 53.61 53.90 2,533,242 -0.37(-0.68%)
Feb 20, 2019 53.11 54.49 52.95 54.27 2,664,723 +1.40(+2.65%)
Feb 19, 2019 52.30 53.01 52.23 52.86 3,073,470 +0.34(+0.66%)
Feb 15, 2019 53.51 53.74 52.11 52.52 4,477,812 -0.20(-0.39%)
Feb 14, 2019 53.58 53.62 52.19 52.72 5,333,025 -1.34(-2.48%)
Feb 13, 2019 54.73 54.83 53.68 54.06 2,454,365 -0.29(-0.54%)
Feb 12, 2019 53.32 54.49 53.14 54.35 2,754,052 +1.48(+2.80%)
Feb 11, 2019 52.65 53.00 52.10 52.87 2,941,830 +0.07(+0.13%)
Feb 08, 2019 52.36 52.84 51.94 52.80 3,167,232 +0.42(+0.81%)
Feb 07, 2019 52.94 53.30 51.94 52.38 3,137,460 -0.97(-1.82%)
Feb 06, 2019 53.95 54.15 53.20 53.35 3,547,764 -0.83(-1.53%)
Feb 05, 2019 54.66 54.66 53.97 54.18 2,668,132 -0.64(-1.16%)
Feb 04, 2019 54.26 55.00 53.96 54.81 2,866,508 +0.55(+1.01%)
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.