Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.41 54.44 52.88 53.07 4,159,604 -1.60(-2.93%)
Jan 30, 2020 54.51 54.88 54.13 54.67 4,197,528 -0.30(-0.55%)
Jan 29, 2020 56.56 56.56 54.90 54.97 3,744,479 -1.48(-2.62%)
Jan 28, 2020 56.87 56.98 56.32 56.45 3,002,640 -0.06(-0.10%)
Jan 27, 2020 56.16 56.77 55.66 56.51 4,071,166 -0.87(-1.51%)
Jan 24, 2020 59.12 59.26 57.29 57.37 2,967,539 -1.42(-2.42%)
Jan 23, 2020 59.18 59.65 58.65 58.80 2,756,295 -0.42(-0.71%)
Jan 22, 2020 59.84 59.96 59.07 59.22 5,424,575 -0.15(-0.25%)
Jan 21, 2020 59.78 60.05 59.12 59.36 8,650,775 -0.70(-1.16%)
Jan 17, 2020 60.75 60.75 59.61 60.06 4,209,637 -0.28(-0.47%)
Jan 16, 2020 60.12 60.56 59.91 60.34 3,097,657 +0.51(+0.85%)
Jan 15, 2020 58.90 60.25 58.90 59.83 3,454,946 +0.88(+1.50%)
Jan 14, 2020 58.97 59.66 58.53 58.95 3,777,974 -0.11(-0.18%)
Jan 13, 2020 57.85 59.92 57.85 59.06 6,021,934 +1.29(+2.23%)
Jan 10, 2020 57.09 57.86 56.56 57.77 3,094,228 +1.09(+1.92%)
Jan 09, 2020 56.89 57.49 56.41 56.68 4,451,507 +0.29(+0.51%)
Jan 08, 2020 55.77 56.96 55.77 56.39 5,559,719 +0.66(+1.18%)
Jan 07, 2020 55.49 55.94 55.03 55.74 3,659,708 +0.35(+0.63%)
Jan 06, 2020 55.11 55.41 54.83 55.39 4,646,097 +0.07(+0.13%)
Jan 03, 2020 54.95 55.46 54.86 55.32 2,994,621 -0.30(-0.54%)
Jan 02, 2020 54.54 55.66 54.45 55.61 4,749,280 +1.34(+2.48%)
Dec 31, 2019 54.48 54.63 53.98 54.27 2,317,113 -0.21(-0.38%)
Dec 30, 2019 54.85 54.92 54.04 54.48 4,100,359 -0.53(-0.96%)
Dec 27, 2019 54.80 55.23 54.14 55.01 4,120,129 +0.58(+1.06%)
Dec 26, 2019 53.72 54.53 53.72 54.43 4,361,966 +0.72(+1.33%)
Dec 24, 2019 53.34 54.02 53.34 53.72 681,180 +0.27(+0.50%)
Dec 23, 2019 53.99 53.99 53.05 53.45 4,952,982 -0.11(-0.20%)
Dec 20, 2019 52.44 53.81 51.61 53.56 6,773,702 +1.62(+3.12%)
Dec 19, 2019 49.68 52.88 49.46 51.94 11,023,558 +3.75(+7.78%)
Dec 18, 2019 48.79 49.03 48.17 48.19 5,444,473 -0.44(-0.91%)
Dec 17, 2019 49.45 49.54 47.92 48.63 4,535,107 -0.60(-1.22%)
Dec 16, 2019 49.09 49.70 48.83 49.23 6,495,487 +0.29(+0.60%)
Dec 13, 2019 47.62 48.99 47.52 48.94 3,442,621 +1.37(+2.88%)
Dec 12, 2019 47.03 47.72 47.03 47.57 3,784,671 +0.34(+0.73%)
Dec 11, 2019 46.92 47.36 46.72 47.23 1,612,491 +0.18(+0.38%)
Dec 10, 2019 47.16 47.56 46.85 47.05 4,140,431 +0.14(+0.30%)
Dec 09, 2019 46.97 47.35 46.66 46.90 3,001,304 -0.15(-0.32%)
Dec 06, 2019 47.44 47.70 46.71 47.05 3,873,637 -0.12(-0.26%)
Dec 05, 2019 47.25 47.50 46.95 47.18 3,726,490 +0.29(+0.61%)
Dec 04, 2019 47.17 47.90 46.85 46.89 3,809,205 -0.17(-0.36%)
Dec 03, 2019 47.38 47.38 46.59 47.06 3,268,723 -0.42(-0.88%)
Dec 02, 2019 48.30 48.51 46.89 47.48 2,153,226 -1.04(-2.14%)
Nov 29, 2019 48.28 48.83 48.15 48.52 1,393,114 +0.08(+0.16%)
Nov 27, 2019 48.53 48.53 48.17 48.44 4,826,096 +0.10(+0.21%)
Nov 26, 2019 48.23 49.12 48.04 48.34 6,986,345 +0.05(+0.10%)
Nov 25, 2019 48.37 48.70 47.92 48.29 3,357,593 +0.00(+0.00%)
Nov 22, 2019 48.35 48.51 47.88 48.29 1,783,277 -0.04(-0.08%)
Nov 21, 2019 48.69 49.61 48.30 48.33 3,659,511 -0.57(-1.17%)
Nov 20, 2019 49.22 49.73 48.23 48.90 3,336,212 -0.49(-0.98%)
Nov 19, 2019 49.09 49.56 48.82 49.38 3,225,818 +0.48(+0.98%)
Nov 18, 2019 48.20 48.92 48.15 48.90 3,817,830 +0.58(+1.20%)
Nov 15, 2019 48.10 48.60 47.69 48.33 2,055,015 +0.38(+0.80%)
Nov 14, 2019 47.36 47.97 47.26 47.94 4,201,705 +0.34(+0.72%)
Nov 13, 2019 47.61 47.86 47.24 47.60 3,386,773 +0.01(+0.03%)
Nov 12, 2019 47.71 48.13 47.16 47.59 2,718,665 -0.39(-0.81%)
Nov 11, 2019 47.73 48.21 47.58 47.98 2,865,679 +0.06(+0.13%)
Nov 08, 2019 48.04 48.55 47.24 47.92 3,894,293 -0.17(-0.36%)
Nov 07, 2019 48.71 49.80 47.22 48.09 8,860,972 +1.78(+3.83%)
Nov 06, 2019 44.32 46.92 44.12 46.31 9,568,358 -2.06(-4.26%)
Nov 05, 2019 49.13 49.74 48.31 48.38 6,154,705 -0.74(-1.50%)
Nov 04, 2019 50.03 50.39 49.02 49.11 4,245,307 -0.90(-1.79%)
Nov 01, 2019 49.39 50.60 49.24 50.01 4,228,916 +0.50(+1.02%)
Oct 31, 2019 49.67 50.07 49.37 49.51 3,403,113 +0.05(+0.10%)
Oct 30, 2019 49.16 49.70 48.71 49.46 3,492,424 +0.53(+1.07%)
Oct 29, 2019 49.45 50.11 48.90 48.93 1,813,320 -0.64(-1.29%)
Oct 28, 2019 49.42 49.93 48.96 49.57 3,259,244 +0.16(+0.32%)
Oct 25, 2019 49.35 49.92 49.31 49.42 2,454,359 +0.08(+0.16%)
Oct 24, 2019 49.15 49.86 49.02 49.34 2,671,570 +0.56(+1.15%)
Oct 23, 2019 48.34 49.34 48.17 48.77 3,744,351 +0.41(+0.84%)
Oct 22, 2019 49.25 49.25 48.16 48.37 3,192,494 -0.74(-1.50%)
Oct 21, 2019 48.91 49.41 48.21 49.10 4,118,903 +0.77(+1.60%)
Oct 18, 2019 50.33 50.53 48.29 48.33 3,501,834 -2.13(-4.22%)
Oct 17, 2019 50.90 50.90 50.22 50.46 2,256,321 -0.11(-0.22%)
Oct 16, 2019 49.70 50.70 49.24 50.57 2,741,942 +0.49(+0.98%)
Oct 15, 2019 49.35 50.27 49.04 50.08 3,106,153 +0.73(+1.49%)
Oct 14, 2019 49.46 49.93 48.75 49.35 2,707,396 -0.11(-0.23%)
Oct 11, 2019 51.95 52.07 49.27 49.46 9,987,274 +0.43(+0.87%)
Oct 10, 2019 48.92 49.94 48.46 49.03 3,250,229 -0.02(-0.04%)
Oct 09, 2019 48.54 49.53 48.20 49.05 2,334,138 +0.63(+1.30%)
Oct 08, 2019 48.46 49.26 48.12 48.42 3,211,483 -1.12(-2.26%)
Oct 07, 2019 49.13 49.80 48.55 49.55 4,579,457 +1.38(+2.86%)
Oct 04, 2019 48.29 49.00 47.89 48.17 3,905,768 +0.00(+0.00%)
Oct 03, 2019 47.30 48.56 46.85 48.17 4,495,971 +0.89(+1.88%)
Oct 02, 2019 47.25 47.34 46.52 47.28 2,925,705 -0.30(-0.64%)
Oct 01, 2019 47.36 48.22 47.22 47.58 3,567,808 +0.09(+0.20%)
Sep 30, 2019 48.20 48.30 47.04 47.49 6,757,209 -0.46(-0.96%)
Sep 27, 2019 48.90 49.10 47.48 47.95 5,698,227 -0.39(-0.81%)
Sep 26, 2019 47.82 48.62 47.67 48.34 4,660,598 +0.30(+0.63%)
Sep 25, 2019 49.16 49.81 45.82 48.04 9,269,217 -0.88(-1.81%)
Sep 24, 2019 50.87 51.54 48.56 48.92 6,669,803 -1.72(-3.39%)
Sep 23, 2019 50.45 50.95 50.04 50.64 3,202,418 +0.32(+0.65%)
Sep 20, 2019 51.14 51.24 50.22 50.31 5,159,801 -0.45(-0.88%)
Sep 19, 2019 50.80 51.31 50.49 50.76 3,407,860 -0.05(-0.10%)
Sep 18, 2019 51.78 51.78 49.94 50.82 3,833,721 -0.73(-1.41%)
Sep 17, 2019 50.66 51.87 50.33 51.54 3,970,953 +1.60(+3.21%)
Sep 16, 2019 49.19 50.04 48.98 49.94 2,608,892 +0.40(+0.81%)
Sep 13, 2019 49.77 50.11 49.46 49.54 2,288,195 -0.56(-1.12%)
Sep 12, 2019 50.14 51.12 50.08 50.10 2,319,592 +0.16(+0.31%)
Sep 11, 2019 50.28 51.45 49.71 49.94 3,124,982 -0.37(-0.73%)
Sep 10, 2019 51.31 51.73 50.09 50.31 3,899,567 -1.32(-2.57%)
Sep 09, 2019 53.57 53.57 51.24 51.63 3,249,306 -1.70(-3.18%)
Sep 06, 2019 53.38 54.06 52.97 53.33 3,109,834 -0.02(-0.04%)
Sep 05, 2019 56.15 56.51 52.31 53.35 6,926,370 -2.22(-4.00%)
Sep 04, 2019 55.77 56.06 55.14 55.57 2,313,616 +0.17(+0.31%)
Sep 03, 2019 55.06 56.26 54.89 55.40 4,607,251 -0.08(-0.14%)
Aug 30, 2019 55.84 56.08 54.93 55.48 3,327,408 +0.08(+0.15%)
Aug 29, 2019 55.45 55.83 54.69 55.39 2,930,547 +0.29(+0.52%)
Aug 28, 2019 55.09 55.35 54.26 55.11 2,670,501 -0.03(-0.05%)
Aug 27, 2019 56.03 56.54 54.88 55.13 3,986,610 -0.42(-0.75%)
Aug 26, 2019 56.50 56.52 54.80 55.55 4,726,485 -0.19(-0.35%)
Aug 23, 2019 56.45 57.27 55.66 55.75 3,830,949 -1.04(-1.83%)
Aug 22, 2019 56.58 57.02 55.96 56.79 3,204,396 +0.35(+0.61%)
Aug 21, 2019 55.68 56.73 55.43 56.44 4,807,974 +1.41(+2.57%)
Aug 20, 2019 54.35 55.40 54.02 55.03 3,784,253 +0.61(+1.12%)
Aug 19, 2019 55.05 55.05 53.25 54.42 4,601,100 +0.14(+0.25%)
Aug 16, 2019 53.58 54.54 53.38 54.28 2,923,933 +0.91(+1.70%)
Aug 15, 2019 52.28 53.70 51.85 53.38 3,830,425 +1.01(+1.93%)
Aug 14, 2019 51.43 52.44 50.88 52.36 3,529,233 +0.17(+0.33%)
Aug 13, 2019 52.84 54.40 52.07 52.19 5,929,098 -1.19(-2.22%)
Aug 12, 2019 55.52 55.52 52.64 53.38 5,159,025 -2.05(-3.71%)
Aug 09, 2019 57.01 57.10 54.15 55.44 4,530,030 -0.51(-0.92%)
Aug 08, 2019 54.30 56.64 53.66 55.95 9,571,061 -0.32(-0.57%)
Aug 07, 2019 55.93 58.54 53.28 56.27 8,175,427 +5.47(+10.76%)
Aug 06, 2019 50.20 51.13 50.18 50.80 2,959,295 +1.06(+2.13%)
Aug 05, 2019 50.63 50.98 48.95 49.74 3,726,816 -1.84(-3.57%)
Aug 02, 2019 51.91 52.87 51.30 51.58 3,534,883 -0.43(-0.83%)
Aug 01, 2019 51.92 53.29 51.92 52.01 3,344,157 -0.07(-0.13%)
Jul 31, 2019 52.36 52.77 51.64 52.08 1,705,346 -0.19(-0.35%)
Jul 30, 2019 52.72 52.85 52.11 52.26 1,896,512 -0.68(-1.28%)
Jul 29, 2019 53.16 53.36 52.35 52.94 1,299,167 -0.30(-0.56%)
Jul 26, 2019 53.46 53.71 52.88 53.24 1,490,425 +0.22(+0.42%)
Jul 25, 2019 53.22 53.43 52.61 53.02 2,047,781 -0.21(-0.39%)
Jul 24, 2019 52.31 53.31 52.29 53.22 1,751,963 +0.82(+1.57%)
Jul 23, 2019 52.87 52.87 51.78 52.40 1,559,957 -0.07(-0.13%)
Jul 22, 2019 52.26 52.96 51.95 52.47 1,946,784 +0.57(+1.10%)
Jul 19, 2019 52.42 53.35 51.88 51.90 2,617,769 -0.16(-0.31%)
Jul 18, 2019 50.52 52.42 50.52 52.06 3,326,687 +1.40(+2.76%)
Jul 17, 2019 50.62 51.22 50.18 50.66 2,231,144 +0.25(+0.50%)
Jul 16, 2019 50.78 51.44 50.31 50.41 1,871,675 -0.60(-1.18%)
Jul 15, 2019 50.57 51.07 50.42 51.01 922,154 +0.44(+0.87%)
Jul 12, 2019 50.47 50.82 50.03 50.57 2,105,966 +0.39(+0.78%)
Jul 11, 2019 50.83 51.14 50.06 50.18 1,720,374 -0.41(-0.80%)
Jul 10, 2019 49.95 50.74 49.86 50.59 1,875,214 +0.77(+1.55%)
Jul 09, 2019 49.18 50.11 49.18 49.82 2,256,275 +0.58(+1.18%)
Jul 08, 2019 49.24 49.64 48.95 49.24 1,469,040 -0.36(-0.73%)
Jul 05, 2019 49.24 49.91 48.88 49.60 2,318,949 +0.12(+0.25%)
Jul 03, 2019 49.02 49.75 48.95 49.48 1,113,573 +0.55(+1.12%)
Jul 02, 2019 48.45 48.99 47.70 48.93 2,532,364 +0.71(+1.47%)
Jul 01, 2019 48.08 49.01 47.83 48.22 2,034,658 +0.83(+1.75%)
Jun 28, 2019 47.47 48.06 47.06 47.39 6,243,079 -0.14(-0.28%)
Jun 27, 2019 47.33 47.97 47.29 47.53 4,361,360 +0.41(+0.88%)
Jun 26, 2019 46.45 47.57 46.45 47.11 5,646,698 +0.73(+1.56%)
Jun 25, 2019 49.46 49.59 46.14 46.39 7,611,250 -2.96(-6.00%)
Jun 24, 2019 48.09 49.60 48.02 49.35 5,393,532 +1.60(+3.34%)
Jun 21, 2019 48.80 49.27 47.35 47.75 4,076,981 -1.24(-2.53%)
Jun 20, 2019 49.76 49.98 48.58 48.99 3,447,684 -0.11(-0.22%)
Jun 19, 2019 49.06 49.58 47.62 49.10 2,768,358 -0.48(-0.96%)
Jun 18, 2019 50.26 50.99 49.52 49.58 3,386,919 -0.36(-0.72%)
Jun 17, 2019 50.07 50.43 49.69 49.94 2,161,259 +0.17(+0.35%)
Jun 14, 2019 50.26 50.65 49.31 49.76 2,103,671 -0.51(-1.02%)
Jun 13, 2019 50.13 50.72 49.76 50.28 1,956,859 +0.34(+0.68%)
Jun 12, 2019 49.67 49.99 49.38 49.94 1,371,811 +0.39(+0.78%)
Jun 11, 2019 50.46 50.55 48.98 49.55 2,368,922 -0.36(-0.72%)
Jun 10, 2019 50.01 50.80 49.79 49.91 2,814,150 +0.20(+0.40%)
Jun 07, 2019 49.31 50.10 49.31 49.71 2,408,458 +0.45(+0.92%)
Jun 06, 2019 50.02 50.09 48.86 49.26 2,174,511 -0.32(-0.65%)
Jun 05, 2019 48.97 49.70 48.51 49.58 3,548,355 +1.00(+2.07%)
Jun 04, 2019 47.28 48.61 46.86 48.58 3,498,658 +1.79(+3.82%)
Jun 03, 2019 48.05 48.24 46.24 46.79 4,693,293 -1.32(-2.75%)
May 31, 2019 47.95 48.47 47.73 48.11 2,003,605 -0.30(-0.61%)
May 30, 2019 48.42 48.92 48.00 48.41 3,082,711 +0.03(+0.06%)
May 29, 2019 48.49 48.80 47.88 48.38 2,879,009 -0.53(-1.08%)
May 28, 2019 48.76 49.60 48.48 48.91 4,998,636 +0.35(+0.73%)
May 24, 2019 48.87 49.04 48.29 48.56 5,016,588 -0.09(-0.18%)
May 23, 2019 48.96 49.32 48.22 48.65 5,427,719 -0.68(-1.38%)
May 22, 2019 49.56 49.96 48.82 49.33 8,811,761 -0.46(-0.91%)
May 21, 2019 50.95 51.08 49.57 49.78 6,651,938 -0.82(-1.62%)
May 20, 2019 50.78 51.05 49.90 50.60 2,350,273 -0.58(-1.14%)
May 17, 2019 51.26 52.36 51.05 51.19 1,729,573 -0.63(-1.21%)
May 16, 2019 50.02 52.26 49.99 51.81 2,746,110 +1.81(+3.62%)
May 15, 2019 48.94 50.48 48.80 50.00 3,696,237 +0.77(+1.56%)
May 14, 2019 49.56 49.91 49.07 49.24 2,495,886 +0.04(+0.09%)
May 13, 2019 48.67 49.69 47.56 49.19 4,064,473 -0.48(-0.97%)
May 10, 2019 50.45 51.13 48.87 49.68 3,515,605 -0.74(-1.46%)
May 09, 2019 49.35 51.82 48.45 50.41 6,958,607 -1.63(-3.14%)
May 08, 2019 50.95 52.91 50.22 52.05 5,353,515 +2.89(+5.87%)
May 07, 2019 49.58 49.84 48.63 49.16 4,051,671 -0.62(-1.25%)
May 06, 2019 48.74 49.94 47.95 49.78 4,364,023 +0.05(+0.10%)
May 03, 2019 49.06 49.95 48.87 49.73 4,323,932 +0.88(+1.81%)
May 02, 2019 48.92 49.29 48.58 48.85 2,827,567 -0.17(-0.34%)
May 01, 2019 49.01 49.60 48.91 49.02 4,638,248 +0.03(+0.07%)
Apr 30, 2019 49.24 49.48 48.51 48.98 3,460,532 -0.42(-0.86%)
Apr 29, 2019 50.08 50.08 49.32 49.41 4,777,335 -0.48(-0.96%)
Apr 26, 2019 50.28 50.28 49.60 49.88 1,266,884 -0.19(-0.38%)
Apr 25, 2019 50.47 50.50 49.58 50.07 2,380,008 -0.02(-0.04%)
Apr 24, 2019 49.87 50.85 49.86 50.10 2,095,037 +0.24(+0.48%)
Apr 23, 2019 48.78 50.16 48.78 49.86 3,013,129 +1.02(+2.09%)
Apr 22, 2019 47.85 49.02 47.51 48.84 2,692,029 +0.90(+1.89%)
Apr 18, 2019 47.39 48.36 46.73 47.93 4,921,571 +0.65(+1.37%)
Apr 17, 2019 47.39 47.60 46.84 47.29 3,278,683 +0.23(+0.49%)
Apr 16, 2019 47.82 48.43 46.63 47.06 4,029,744 -0.70(-1.46%)
Apr 15, 2019 46.67 48.18 46.25 47.75 3,991,503 +1.13(+2.43%)
Apr 12, 2019 47.12 47.28 45.75 46.62 2,701,310 -0.29(-0.63%)
Apr 11, 2019 46.48 47.12 46.37 46.92 2,035,544 +0.44(+0.94%)
Apr 10, 2019 46.15 46.69 46.07 46.48 2,934,880 +0.49(+1.08%)
Apr 09, 2019 45.42 46.23 45.18 45.99 2,836,784 +0.23(+0.50%)
Apr 08, 2019 45.18 45.93 44.48 45.76 2,491,613 +0.58(+1.28%)
Apr 05, 2019 45.21 45.70 44.84 45.18 4,875,670 +0.04(+0.10%)
Apr 04, 2019 46.68 46.89 44.67 45.14 3,059,480 -1.45(-3.11%)
Apr 03, 2019 46.04 46.73 45.60 46.59 3,662,852 +0.80(+1.75%)
Apr 02, 2019 45.64 45.83 44.95 45.79 3,946,171 +0.12(+0.27%)
Apr 01, 2019 46.02 46.77 45.46 45.67 2,725,248 -0.11(-0.24%)
Mar 29, 2019 46.40 46.40 45.49 45.77 3,169,965 -0.05(-0.12%)
Mar 28, 2019 45.75 46.14 45.30 45.83 1,940,527 +0.31(+0.68%)
Mar 27, 2019 46.72 47.12 45.27 45.52 2,639,462 -1.15(-2.47%)
Mar 26, 2019 46.97 47.52 46.23 46.67 3,142,259 +0.05(+0.10%)
Mar 25, 2019 47.66 48.00 46.49 46.62 3,079,851 -1.21(-2.53%)
Mar 22, 2019 48.64 48.94 47.81 47.83 2,029,769 -0.97(-1.98%)
Mar 21, 2019 47.61 48.89 47.25 48.80 2,904,333 +0.87(+1.82%)
Mar 20, 2019 47.34 47.93 46.98 47.93 4,956,479 +0.50(+1.05%)
Mar 19, 2019 46.82 47.65 46.42 47.43 2,393,622 +0.77(+1.66%)
Mar 18, 2019 45.63 46.79 45.63 46.66 6,861,443 +0.90(+1.96%)
Mar 15, 2019 45.31 45.79 44.92 45.76 2,216,589 +0.51(+1.14%)
Mar 14, 2019 45.01 45.53 44.74 45.25 2,285,602 +0.24(+0.52%)
Mar 13, 2019 46.07 46.37 44.97 45.01 3,241,517 -0.63(-1.37%)
Mar 12, 2019 45.67 45.86 43.90 45.64 8,489,536 +0.34(+0.74%)
Mar 11, 2019 45.40 46.26 44.99 45.30 3,152,472 +0.03(+0.07%)
Mar 08, 2019 44.89 45.68 44.76 45.27 1,554,687 -0.25(-0.55%)
Mar 07, 2019 45.97 46.03 45.23 45.52 2,030,660 -0.39(-0.85%)
Mar 06, 2019 46.50 46.61 45.81 45.91 2,184,017 -0.52(-1.13%)
Mar 05, 2019 45.92 46.66 45.92 46.43 1,783,149 +0.48(+1.04%)
Mar 04, 2019 46.95 46.95 45.26 45.95 3,747,527 -0.83(-1.78%)
Mar 01, 2019 46.55 47.14 46.25 46.79 2,697,638 +0.37(+0.81%)
Feb 28, 2019 46.40 46.71 45.82 46.41 3,270,495 -0.06(-0.12%)
Feb 27, 2019 46.51 46.80 45.98 46.47 2,558,395 -0.04(-0.09%)
Feb 26, 2019 46.92 46.92 46.10 46.51 2,613,991 -0.49(-1.05%)
Feb 25, 2019 48.08 48.33 46.84 47.00 4,403,145 -0.72(-1.52%)
Feb 22, 2019 47.57 47.92 46.97 47.73 2,014,622 +0.45(+0.95%)
Feb 21, 2019 46.96 47.59 46.42 47.28 2,102,523 +0.03(+0.07%)
Feb 20, 2019 47.77 47.94 46.86 47.24 1,541,922 -0.23(-0.48%)
Feb 19, 2019 47.94 48.15 47.41 47.47 4,333,925 -0.46(-0.96%)
Feb 15, 2019 48.17 48.20 47.53 47.93 1,517,966 -0.08(-0.17%)
Feb 14, 2019 48.09 48.26 47.78 48.01 2,831,643 -0.23(-0.48%)
Feb 13, 2019 48.46 48.78 47.71 48.25 2,728,571 -0.23(-0.47%)
Feb 12, 2019 48.38 48.80 47.84 48.47 3,519,750 +0.21(+0.43%)
Feb 11, 2019 47.08 48.44 47.08 48.26 5,453,856 +1.22(+2.58%)
Feb 08, 2019 46.84 47.46 45.75 47.05 5,213,047 +0.01(+0.01%)
Feb 07, 2019 47.60 48.29 46.17 47.04 5,009,101 +1.99(+4.41%)
Feb 06, 2019 45.67 45.97 44.41 45.05 6,721,975 -0.91(-1.99%)
Feb 05, 2019 45.82 46.02 45.33 45.97 3,870,029 +0.11(+0.23%)
Feb 04, 2019 45.99 46.23 45.17 45.86 3,348,826 -0.13(-0.28%)
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.