Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 74.07 74.58 73.54 74.26 2,051,403 +0.19(+0.26%)
Dec 30, 2019 73.66 74.40 73.17 74.07 1,797,630 +0.47(+0.64%)
Dec 27, 2019 74.43 74.54 73.54 73.59 1,548,218 -0.71(-0.96%)
Dec 26, 2019 74.42 74.60 73.86 74.30 1,587,492 -0.07(-0.09%)
Dec 24, 2019 74.44 74.86 73.95 74.37 876,909 +0.25(+0.33%)
Dec 23, 2019 74.58 74.70 73.80 74.13 2,154,416 -0.08(-0.10%)
Dec 20, 2019 75.45 75.70 74.05 74.20 4,315,739 -0.77(-1.03%)
Dec 19, 2019 74.11 75.14 73.63 74.97 3,836,452 +1.38(+1.87%)
Dec 18, 2019 73.31 74.23 73.17 73.59 3,751,121 +0.55(+0.75%)
Dec 17, 2019 72.53 73.15 71.51 73.04 2,325,598 +0.48(+0.66%)
Dec 16, 2019 71.96 73.47 71.90 72.56 4,307,239 +1.27(+1.78%)
Dec 13, 2019 71.89 71.98 70.60 71.29 3,146,915 -0.47(-0.66%)
Dec 12, 2019 70.55 71.93 70.21 71.76 3,454,542 +1.28(+1.81%)
Dec 11, 2019 69.44 70.68 68.96 70.49 2,758,866 +0.80(+1.15%)
Dec 10, 2019 69.41 70.10 69.19 69.69 2,500,541 +0.26(+0.38%)
Dec 09, 2019 68.72 70.33 68.50 69.43 3,318,803 +0.44(+0.63%)
Dec 06, 2019 68.30 69.36 68.29 68.99 4,399,616 +1.45(+2.15%)
Dec 05, 2019 66.35 67.58 66.33 67.53 3,574,966 +0.96(+1.44%)
Dec 04, 2019 66.13 66.93 65.84 66.58 3,701,998 +0.90(+1.37%)
Dec 03, 2019 65.16 65.74 64.79 65.68 5,027,339 -0.74(-1.11%)
Dec 02, 2019 68.11 68.11 65.89 66.42 5,149,600 -1.39(-2.05%)
Nov 29, 2019 67.49 68.48 66.85 67.80 3,523,213 -0.08(-0.12%)
Nov 27, 2019 69.19 69.35 67.36 67.89 7,184,386 -0.71(-1.03%)
Nov 26, 2019 64.91 70.32 64.78 68.59 16,550,055 +6.16(+9.87%)
Nov 25, 2019 61.59 62.63 60.66 62.43 5,010,341 +1.35(+2.22%)
Nov 22, 2019 60.78 61.21 60.45 61.08 2,860,410 +0.36(+0.60%)
Nov 21, 2019 62.49 62.64 60.56 60.72 4,032,116 -1.63(-2.62%)
Nov 20, 2019 62.99 63.35 62.05 62.35 2,602,787 -1.02(-1.61%)
Nov 19, 2019 64.26 64.42 62.89 63.36 2,762,541 -1.62(-2.50%)
Nov 18, 2019 64.46 65.32 64.15 64.99 3,046,935 +0.17(+0.26%)
Nov 15, 2019 63.84 64.84 63.83 64.82 2,624,332 +1.25(+1.97%)
Nov 14, 2019 62.99 63.89 62.95 63.57 2,144,480 +0.49(+0.77%)
Nov 13, 2019 62.83 63.41 62.38 63.08 1,903,676 -0.14(-0.23%)
Nov 12, 2019 64.06 64.06 63.04 63.22 2,597,712 -0.89(-1.39%)
Nov 11, 2019 64.32 64.70 63.61 64.11 3,094,993 -0.50(-0.78%)
Nov 08, 2019 63.63 64.63 63.41 64.62 2,359,710 +0.71(+1.11%)
Nov 07, 2019 63.88 64.65 63.73 63.91 2,163,157 +0.81(+1.28%)
Nov 06, 2019 63.04 63.30 61.89 63.10 2,974,818 +0.18(+0.28%)
Nov 05, 2019 63.06 63.90 62.67 62.93 3,410,510 +0.03(+0.04%)
Nov 04, 2019 61.93 63.02 61.88 62.90 1,765,594 +1.59(+2.59%)
Nov 01, 2019 60.88 61.80 60.64 61.31 2,799,161 +0.92(+1.52%)
Oct 31, 2019 60.81 61.13 59.80 60.40 2,318,320 -0.73(-1.20%)
Oct 30, 2019 62.08 62.15 59.87 61.13 2,182,238 -1.01(-1.62%)
Oct 29, 2019 62.33 62.86 62.06 62.14 2,497,919 -0.40(-0.63%)
Oct 28, 2019 62.46 63.40 62.25 62.53 2,355,956 +1.03(+1.67%)
Oct 25, 2019 60.41 62.17 60.10 61.51 1,713,439 +0.87(+1.43%)
Oct 24, 2019 61.05 61.35 59.53 60.64 1,877,193 +0.04(+0.07%)
Oct 23, 2019 60.88 61.17 60.41 60.60 2,024,903 -0.28(-0.46%)
Oct 22, 2019 60.29 61.17 59.94 60.88 1,798,673 +0.78(+1.30%)
Oct 21, 2019 59.81 60.61 59.75 60.09 1,827,135 +0.80(+1.35%)
Oct 18, 2019 58.42 59.66 58.22 59.29 2,742,312 +0.54(+0.92%)
Oct 17, 2019 57.93 58.93 57.74 58.76 2,150,046 +1.24(+2.15%)
Oct 16, 2019 56.95 58.05 56.76 57.52 2,688,229 +0.40(+0.69%)
Oct 15, 2019 57.83 58.06 57.13 57.13 2,377,180 -0.66(-1.14%)
Oct 14, 2019 57.98 57.98 57.22 57.78 1,583,407 -0.68(-1.16%)
Oct 11, 2019 57.04 59.01 57.04 58.46 3,209,235 +2.35(+4.20%)
Oct 10, 2019 55.36 56.47 55.36 56.11 2,309,887 +0.87(+1.57%)
Oct 09, 2019 55.40 55.73 55.07 55.24 2,015,352 +0.35(+0.64%)
Oct 08, 2019 55.52 55.78 54.56 54.89 2,009,172 -1.29(-2.30%)
Oct 07, 2019 56.04 56.83 55.97 56.18 2,131,400 -0.06(-0.10%)
Oct 04, 2019 55.34 56.28 55.34 56.24 2,023,017 +1.03(+1.87%)
Oct 03, 2019 54.40 55.23 53.41 55.21 2,526,246 +0.54(+0.98%)
Oct 02, 2019 56.49 56.72 54.13 54.67 2,901,277 -2.51(-4.40%)
Oct 01, 2019 58.19 58.80 57.01 57.18 2,760,323 -0.82(-1.42%)
Sep 30, 2019 57.47 58.28 57.47 58.01 2,199,564 +0.61(+1.05%)
Sep 27, 2019 56.52 57.62 56.52 57.40 2,127,914 +1.10(+1.96%)
Sep 26, 2019 56.72 56.91 55.70 56.30 2,148,861 -0.40(-0.70%)
Sep 25, 2019 57.33 57.36 56.06 56.70 2,630,980 -0.24(-0.41%)
Sep 24, 2019 56.90 57.69 56.17 56.93 2,591,029 +0.25(+0.44%)
Sep 23, 2019 56.00 57.02 55.79 56.68 1,847,050 +0.54(+0.96%)
Sep 20, 2019 57.18 57.49 55.92 56.14 2,704,254 -0.69(-1.21%)
Sep 19, 2019 56.84 57.18 56.70 56.83 1,649,721 +0.37(+0.66%)
Sep 18, 2019 57.06 57.66 55.89 56.46 2,037,719 -0.65(-1.13%)
Sep 17, 2019 57.33 57.48 56.40 57.11 3,015,797 -0.41(-0.71%)
Sep 16, 2019 56.16 57.61 55.86 57.52 2,797,143 +1.14(+2.03%)
Sep 13, 2019 57.05 57.47 56.07 56.37 3,090,530 -0.27(-0.47%)
Sep 12, 2019 56.66 57.83 55.76 56.64 3,258,890 +0.02(+0.03%)
Sep 11, 2019 57.38 58.00 56.30 56.62 2,935,628 -0.98(-1.71%)
Sep 10, 2019 57.46 58.34 56.98 57.61 3,705,102 -0.17(-0.29%)
Sep 09, 2019 55.94 57.84 55.93 57.78 3,139,657 +2.40(+4.33%)
Sep 06, 2019 55.13 55.92 55.12 55.38 3,146,240 +0.49(+0.90%)
Sep 05, 2019 54.30 55.26 53.95 54.89 3,288,853 +1.53(+2.86%)
Sep 04, 2019 53.17 53.81 53.01 53.36 3,274,379 +0.60(+1.14%)
Sep 03, 2019 52.61 54.12 52.15 52.76 4,879,261 -0.37(-0.69%)
Aug 30, 2019 52.49 53.74 52.48 53.13 5,646,124 +0.13(+0.25%)
Aug 29, 2019 54.49 55.00 51.78 52.99 16,489,870 -4.60(-7.99%)
Aug 28, 2019 56.44 57.99 56.37 57.59 4,088,321 +0.98(+1.74%)
Aug 27, 2019 57.30 57.70 56.46 56.61 4,113,230 +0.14(+0.25%)
Aug 26, 2019 56.08 56.55 55.03 56.47 3,217,366 +1.20(+2.17%)
Aug 23, 2019 56.77 56.93 54.45 55.26 5,663,975 -2.16(-3.76%)
Aug 22, 2019 56.76 58.01 56.37 57.43 2,915,581 +0.78(+1.39%)
Aug 21, 2019 56.52 57.27 56.31 56.64 2,148,437 +1.52(+2.76%)
Aug 20, 2019 55.09 56.13 54.86 55.12 1,556,385 -0.18(-0.33%)
Aug 19, 2019 55.56 56.10 55.02 55.31 1,714,411 +0.65(+1.19%)
Aug 16, 2019 53.90 55.01 53.85 54.65 2,273,090 +1.29(+2.42%)
Aug 15, 2019 56.47 56.47 52.55 53.36 4,465,648 -2.54(-4.54%)
Aug 14, 2019 57.26 57.30 55.41 55.90 3,919,705 -3.61(-6.06%)
Aug 13, 2019 55.71 62.18 54.96 59.50 6,782,439 +3.61(+6.47%)
Aug 12, 2019 55.70 56.02 55.41 55.89 1,336,544 -0.33(-0.59%)
Aug 09, 2019 57.47 57.70 55.99 56.22 1,951,169 -1.29(-2.25%)
Aug 08, 2019 57.17 57.72 56.81 57.52 2,179,960 +1.00(+1.77%)
Aug 07, 2019 55.94 56.73 54.89 56.52 3,199,464 +0.01(+0.01%)
Aug 06, 2019 55.55 56.65 54.99 56.51 3,103,718 +1.30(+2.36%)
Aug 05, 2019 55.76 55.76 54.14 55.21 4,503,084 -1.99(-3.49%)
Aug 02, 2019 56.98 57.57 55.94 57.20 4,737,631 +0.22(+0.38%)
Aug 01, 2019 64.03 64.46 56.65 56.98 9,045,852 -6.89(-10.79%)
Jul 31, 2019 64.13 64.79 63.07 63.88 2,214,198 -0.39(-0.61%)
Jul 30, 2019 64.55 64.99 64.04 64.27 2,415,819 -0.50(-0.77%)
Jul 29, 2019 64.88 65.00 64.31 64.77 1,437,146 -0.13(-0.19%)
Jul 26, 2019 64.83 65.17 63.61 64.90 1,991,784 +0.57(+0.88%)
Jul 25, 2019 64.10 65.55 64.10 64.33 2,244,388 -0.66(-1.01%)
Jul 24, 2019 63.84 65.21 63.78 64.99 2,123,327 +1.13(+1.76%)
Jul 23, 2019 63.30 64.10 63.03 63.86 2,341,497 +0.68(+1.07%)
Jul 22, 2019 62.59 63.37 62.38 63.19 3,531,716 +0.83(+1.33%)
Jul 19, 2019 61.81 62.66 61.75 62.36 2,141,901 +0.73(+1.18%)
Jul 18, 2019 61.72 62.12 61.28 61.63 1,995,729 -0.33(-0.53%)
Jul 17, 2019 62.37 62.61 61.81 61.96 2,002,988 -0.46(-0.74%)
Jul 16, 2019 62.84 62.99 61.93 62.42 2,757,838 -0.60(-0.95%)
Jul 15, 2019 62.39 63.13 62.13 63.02 2,433,209 +0.61(+0.98%)
Jul 12, 2019 61.72 62.78 61.72 62.41 2,710,623 +0.85(+1.38%)
Jul 11, 2019 60.07 61.57 59.85 61.56 2,894,211 +1.52(+2.53%)
Jul 10, 2019 60.14 60.29 59.52 60.04 3,219,958 +0.06(+0.10%)
Jul 09, 2019 59.82 60.36 59.68 59.98 4,342,412 -0.12(-0.19%)
Jul 08, 2019 60.21 61.05 59.69 60.10 3,028,167 +0.09(+0.15%)
Jul 05, 2019 59.87 60.21 59.49 60.01 1,704,607 -0.07(-0.11%)
Jul 03, 2019 60.01 60.33 59.91 60.07 1,603,850 +0.28(+0.46%)
Jul 02, 2019 60.46 60.52 59.25 59.80 2,536,179 -0.66(-1.09%)
Jul 01, 2019 59.46 61.47 59.19 60.46 4,793,685 +2.25(+3.87%)
Jun 28, 2019 56.89 58.28 56.89 58.20 3,656,376 +1.05(+1.84%)
Jun 27, 2019 57.09 57.25 56.77 57.15 2,012,604 +0.28(+0.48%)
Jun 26, 2019 56.04 57.34 55.70 56.88 2,939,141 +1.46(+2.64%)
Jun 25, 2019 56.37 56.76 55.30 55.41 2,352,657 -0.90(-1.60%)
Jun 24, 2019 56.35 56.52 55.77 56.32 1,764,034 -0.06(-0.10%)
Jun 21, 2019 57.06 57.18 56.10 56.37 3,436,411 -0.71(-1.24%)
Jun 20, 2019 56.98 57.18 56.20 57.08 2,086,250 +0.64(+1.14%)
Jun 19, 2019 57.33 57.59 56.18 56.44 3,295,113 -0.86(-1.50%)
Jun 18, 2019 55.87 58.19 55.69 57.30 4,172,365 +1.69(+3.03%)
Jun 17, 2019 54.92 55.84 54.78 55.61 2,358,568 +0.50(+0.91%)
Jun 14, 2019 55.07 55.33 54.21 55.11 2,573,445 +0.16(+0.29%)
Jun 13, 2019 54.10 54.97 54.10 54.96 1,940,541 +1.16(+2.16%)
Jun 12, 2019 54.31 54.57 53.72 53.80 1,863,001 -0.48(-0.88%)
Jun 11, 2019 54.25 54.70 53.69 54.27 2,668,436 +0.11(+0.20%)
Jun 10, 2019 53.49 54.70 52.96 54.16 3,876,021 +1.38(+2.62%)
Jun 07, 2019 51.88 53.12 51.80 52.78 3,205,445 +1.18(+2.28%)
Jun 06, 2019 52.22 52.52 51.01 51.60 3,145,359 -0.76(-1.46%)
Jun 05, 2019 53.14 53.72 52.12 52.37 2,995,809 -0.60(-1.13%)
Jun 04, 2019 53.02 53.67 52.87 52.96 3,404,162 +0.60(+1.14%)
Jun 03, 2019 51.68 52.81 51.54 52.37 4,649,780 +0.46(+0.88%)
May 31, 2019 52.85 53.02 51.66 51.91 4,277,267 -1.94(-3.60%)
May 30, 2019 54.04 54.25 53.35 53.85 4,350,012 +0.39(+0.73%)
May 29, 2019 53.56 54.37 52.51 53.46 4,355,076 -0.71(-1.31%)
May 28, 2019 54.40 55.26 54.15 54.17 4,139,437 -0.45(-0.82%)
May 24, 2019 54.20 54.84 52.47 54.62 7,352,206 +0.10(+0.18%)
May 23, 2019 57.20 57.98 53.35 54.52 9,576,218 -2.77(-4.84%)
May 22, 2019 57.77 58.60 57.29 57.29 5,448,375 -0.65(-1.12%)
May 21, 2019 57.10 58.18 56.74 57.94 3,158,459 +0.92(+1.61%)
May 20, 2019 56.72 57.39 56.57 57.02 3,373,766 -0.07(-0.13%)
May 17, 2019 56.33 57.83 56.33 57.10 2,944,673 +0.16(+0.28%)
May 16, 2019 56.69 57.68 56.37 56.94 3,950,907 +0.73(+1.30%)
May 15, 2019 55.62 56.45 55.51 56.21 2,861,265 +0.20(+0.35%)
May 14, 2019 55.70 56.76 55.11 56.01 4,564,251 +0.43(+0.78%)
May 13, 2019 58.23 58.26 54.67 55.58 6,529,528 -3.50(-5.92%)
May 10, 2019 59.70 59.80 56.77 59.08 4,787,705 -0.80(-1.34%)
May 09, 2019 60.31 60.43 58.60 59.88 4,144,933 -0.99(-1.62%)
May 08, 2019 60.57 61.87 60.02 60.86 3,315,955 +0.16(+0.26%)
May 07, 2019 61.53 62.26 60.26 60.71 3,811,205 -1.38(-2.23%)
May 06, 2019 61.09 62.18 60.38 62.09 3,385,549 -0.06(-0.09%)
May 03, 2019 62.36 62.56 61.78 62.15 2,451,983 -0.12(-0.20%)
May 02, 2019 61.29 62.27 61.17 62.27 2,762,554 +1.12(+1.83%)
May 01, 2019 61.63 62.11 61.10 61.15 2,115,830 -0.48(-0.78%)
Apr 30, 2019 60.58 61.74 60.58 61.63 3,081,961 +0.84(+1.39%)
Apr 29, 2019 60.37 61.31 60.30 60.79 2,694,410 +0.49(+0.81%)
Apr 26, 2019 59.98 60.74 59.14 60.30 3,661,434 -0.82(-1.34%)
Apr 25, 2019 61.69 61.69 60.53 61.12 2,515,785 -0.75(-1.21%)
Apr 24, 2019 62.53 62.88 61.68 61.87 2,565,964 +0.89(+1.45%)
Apr 23, 2019 60.39 61.20 59.81 60.98 2,505,594 +0.84(+1.41%)
Apr 22, 2019 60.64 60.99 60.11 60.14 2,945,192 -0.86(-1.41%)
Apr 18, 2019 60.77 61.36 60.45 61.00 2,870,184 +0.20(+0.33%)
Apr 17, 2019 60.99 61.63 60.61 60.80 2,054,776 +0.20(+0.33%)
Apr 16, 2019 60.79 61.09 60.46 60.60 2,548,507 -0.07(-0.11%)
Apr 15, 2019 60.42 60.90 60.22 60.67 2,772,111 -0.27(-0.45%)
Apr 12, 2019 61.39 61.56 60.83 60.94 2,066,498 -0.34(-0.55%)
Apr 11, 2019 61.73 61.74 60.96 61.28 2,138,184 -0.42(-0.68%)
Apr 10, 2019 61.94 62.56 61.47 61.70 2,849,885 -0.22(-0.35%)
Apr 09, 2019 61.71 62.30 61.62 61.92 2,139,742 -0.06(-0.09%)
Apr 08, 2019 61.81 62.36 61.61 61.97 2,699,483 +0.04(+0.07%)
Apr 05, 2019 62.08 62.24 61.57 61.93 3,829,005 +0.17(+0.27%)
Apr 04, 2019 60.04 61.78 59.88 61.77 2,976,520 +1.68(+2.80%)
Apr 03, 2019 59.51 60.28 59.43 60.09 2,834,305 +0.90(+1.53%)
Apr 02, 2019 59.66 59.66 58.91 59.18 2,411,736 -0.53(-0.89%)
Apr 01, 2019 59.11 59.85 58.88 59.71 3,364,775 +0.85(+1.45%)
Mar 29, 2019 59.04 59.25 58.65 58.86 3,366,255 -0.03(-0.06%)
Mar 28, 2019 58.69 59.37 58.30 58.89 4,593,746 +0.50(+0.85%)
Mar 27, 2019 58.30 58.97 58.00 58.40 4,938,116 +0.00(+0.00%)
Mar 26, 2019 59.17 59.52 58.20 58.40 3,385,425 -0.32(-0.55%)
Mar 25, 2019 57.83 59.08 57.79 58.72 2,706,715 +0.65(+1.11%)
Mar 22, 2019 59.75 60.75 58.06 58.07 4,836,841 -0.37(-0.64%)
Mar 21, 2019 57.21 58.58 57.00 58.45 3,251,405 +1.20(+2.10%)
Mar 20, 2019 57.69 57.92 56.47 57.24 4,077,377 -0.65(-1.12%)
Mar 19, 2019 58.20 58.50 57.75 57.89 4,230,380 +0.12(+0.22%)
Mar 18, 2019 57.29 57.80 57.06 57.77 4,298,425 +0.50(+0.88%)
Mar 15, 2019 56.65 57.30 56.18 57.26 8,285,374 +0.64(+1.13%)
Mar 14, 2019 56.12 57.02 55.92 56.62 5,176,649 +0.41(+0.73%)
Mar 13, 2019 56.75 56.88 56.21 56.21 4,268,409 -0.39(-0.70%)
Mar 12, 2019 56.74 56.89 55.89 56.61 3,188,045 +0.09(+0.16%)
Mar 11, 2019 55.60 56.91 55.60 56.52 4,837,461 +1.11(+2.00%)
Mar 08, 2019 55.00 55.46 54.58 55.41 3,798,091 -0.22(-0.40%)
Mar 07, 2019 54.96 55.78 54.77 55.63 4,491,042 +0.29(+0.52%)
Mar 06, 2019 55.34 55.92 54.78 55.34 4,688,459 +0.39(+0.72%)
Mar 05, 2019 55.55 55.77 54.63 54.95 4,030,202 -0.21(-0.37%)
Mar 04, 2019 55.92 56.41 54.81 55.15 5,172,227 -0.62(-1.11%)
Mar 01, 2019 57.27 57.45 55.61 55.77 6,582,216 -0.85(-1.50%)
Feb 28, 2019 57.15 57.68 56.04 56.61 8,303,908 +0.02(+0.03%)
Feb 27, 2019 55.92 58.17 55.92 56.60 21,758,362 +7.00(+14.11%)
Feb 26, 2019 49.76 49.91 49.01 49.60 5,015,654 -0.20(-0.40%)
Feb 25, 2019 50.29 50.50 49.66 49.80 4,592,437 +0.09(+0.18%)
Feb 22, 2019 49.22 49.85 48.81 49.71 2,805,524 +0.55(+1.12%)
Feb 21, 2019 49.71 49.99 48.88 49.16 2,845,004 -0.45(-0.91%)
Feb 20, 2019 49.76 49.98 49.46 49.61 3,498,917 -0.02(-0.03%)
Feb 19, 2019 49.55 49.77 48.94 49.62 3,489,608 +0.13(+0.27%)
Feb 15, 2019 49.39 49.70 49.04 49.49 2,373,017 +0.50(+1.02%)
Feb 14, 2019 48.56 49.43 48.24 48.99 3,261,019 +0.07(+0.13%)
Feb 13, 2019 49.44 49.65 48.71 48.93 3,649,745 -0.30(-0.62%)
Feb 12, 2019 48.32 49.77 48.32 49.23 3,611,014 +1.16(+2.41%)
Feb 11, 2019 48.53 48.60 47.88 48.07 2,707,932 -0.41(-0.85%)
Feb 08, 2019 47.87 48.54 47.82 48.48 2,068,911 +0.07(+0.15%)
Feb 07, 2019 48.66 48.82 47.76 48.41 2,244,473 -0.49(-1.01%)
Feb 06, 2019 49.02 49.25 48.37 48.90 2,311,049 -0.05(-0.10%)
Feb 05, 2019 48.77 49.02 48.44 48.95 1,824,002 +0.25(+0.52%)
Feb 04, 2019 48.19 48.84 47.89 48.70 2,257,657 +0.61(+1.27%)
Feb 01, 2019 48.72 48.72 47.52 48.09 4,602,067 -0.63(-1.30%)
Jan 31, 2019 48.51 48.91 48.37 48.72 4,050,861 +0.21(+0.44%)
Jan 30, 2019 48.42 48.74 48.00 48.51 3,012,155 +0.16(+0.34%)
Jan 29, 2019 48.88 48.89 47.97 48.34 2,546,798 -0.59(-1.21%)
Jan 28, 2019 48.31 48.97 47.76 48.93 3,339,825 +0.13(+0.27%)
Jan 25, 2019 47.82 48.89 47.82 48.80 3,430,514 +1.43(+3.02%)
Jan 24, 2019 47.26 47.45 46.65 47.37 2,137,338 +0.24(+0.51%)
Jan 23, 2019 47.68 47.77 46.38 47.13 2,852,751 -0.38(-0.80%)
Jan 22, 2019 47.93 48.26 47.05 47.51 3,064,562 -0.77(-1.60%)
Jan 18, 2019 47.91 48.92 47.89 48.28 3,413,126 +0.73(+1.54%)
Jan 17, 2019 46.37 47.78 46.08 47.55 4,004,745 +1.23(+2.65%)
Jan 16, 2019 46.56 46.76 46.03 46.33 3,228,465 -0.28(-0.60%)
Jan 15, 2019 47.08 47.22 46.13 46.61 4,615,214 -0.50(-1.07%)
Jan 14, 2019 46.15 47.68 45.92 47.11 3,190,365 +0.63(+1.36%)
Jan 11, 2019 46.40 47.33 46.06 46.47 4,150,347 -0.30(-0.63%)
Jan 10, 2019 46.38 46.82 45.33 46.77 4,427,942 -0.79(-1.66%)
Jan 09, 2019 47.03 47.93 46.16 47.56 4,807,588 +0.35(+0.75%)
Jan 08, 2019 46.35 47.31 45.36 47.21 4,912,185 +1.35(+2.94%)
Jan 07, 2019 43.54 46.24 43.54 45.86 5,167,458 +2.48(+5.71%)
Jan 04, 2019 43.68 44.15 43.22 43.38 5,971,209 +0.21(+0.48%)
Jan 03, 2019 43.34 44.40 41.89 43.18 7,556,618 -0.90(-2.05%)
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.