Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 44.99 45.24 44.71 44.98 1,392,731 -0.01(-0.02%)
Dec 30, 2019 45.45 45.48 44.94 44.99 1,630,700 -0.20(-0.44%)
Dec 27, 2019 45.39 45.55 44.62 45.19 1,056,930 -0.32(-0.70%)
Dec 26, 2019 45.33 45.62 45.33 45.50 1,069,439 +0.12(+0.26%)
Dec 24, 2019 45.47 45.47 45.17 45.38 443,733 +0.06(+0.13%)
Dec 23, 2019 45.54 45.54 45.07 45.33 2,708,183 +0.02(+0.04%)
Dec 20, 2019 45.64 45.64 45.20 45.31 4,248,805 -0.23(-0.50%)
Dec 19, 2019 45.16 45.69 45.00 45.53 3,040,321 +0.26(+0.57%)
Dec 18, 2019 45.60 45.75 45.26 45.28 2,329,152 -0.03(-0.07%)
Dec 17, 2019 45.27 45.45 45.03 45.31 2,147,882 +0.00(+0.00%)
Dec 16, 2019 45.31 45.64 45.07 45.31 2,779,184 +0.55(+1.22%)
Dec 13, 2019 45.66 45.69 44.71 44.76 2,341,629 -0.87(-1.91%)
Dec 12, 2019 44.65 45.74 44.50 45.63 2,690,618 +1.09(+2.45%)
Dec 11, 2019 44.97 45.47 44.44 44.54 3,580,512 -0.44(-0.97%)
Dec 10, 2019 45.20 45.30 44.79 44.98 2,218,698 -0.17(-0.37%)
Dec 09, 2019 45.31 45.31 44.81 45.15 2,067,434 -0.27(-0.59%)
Dec 06, 2019 45.59 46.02 45.36 45.41 3,595,259 +0.32(+0.70%)
Dec 05, 2019 45.15 45.15 44.55 45.10 4,790,704 +0.23(+0.51%)
Dec 04, 2019 44.16 45.01 44.07 44.87 3,965,750 +0.88(+2.01%)
Dec 03, 2019 43.59 44.08 43.22 43.99 3,867,505 -0.19(-0.43%)
Dec 02, 2019 44.14 44.97 43.93 44.18 4,606,170 +0.26(+0.59%)
Nov 29, 2019 43.88 44.17 43.66 43.92 1,355,913 -0.19(-0.43%)
Nov 27, 2019 43.63 44.17 43.25 44.11 3,667,987 +0.52(+1.18%)
Nov 26, 2019 43.53 43.66 43.07 43.59 5,042,452 +0.07(+0.16%)
Nov 25, 2019 41.92 43.67 41.88 43.52 12,933,929 +1.51(+3.59%)
Nov 22, 2019 41.59 42.14 41.07 42.01 8,870,431 +0.79(+1.92%)
Nov 21, 2019 43.53 43.53 40.81 41.22 29,710,038 -4.24(-9.33%)
Nov 20, 2019 44.42 45.74 43.58 45.46 7,406,075 +0.85(+1.91%)
Nov 19, 2019 44.91 45.27 44.16 44.61 3,542,534 -0.14(-0.31%)
Nov 18, 2019 44.33 44.79 44.15 44.75 3,022,116 +0.19(+0.42%)
Nov 15, 2019 43.49 44.60 43.47 44.56 3,454,644 +1.26(+2.91%)
Nov 14, 2019 42.33 43.35 42.08 43.30 1,982,499 +0.92(+2.18%)
Nov 13, 2019 43.02 43.02 42.15 42.38 2,660,737 -0.92(-2.13%)
Nov 12, 2019 42.83 43.32 42.62 43.30 2,062,343 +0.48(+1.11%)
Nov 11, 2019 42.66 43.06 42.23 42.83 1,199,075 -0.28(-0.64%)
Nov 08, 2019 43.00 43.36 42.73 43.10 1,683,241 +0.01(+0.02%)
Nov 07, 2019 43.42 43.78 42.98 43.09 2,067,246 +0.18(+0.42%)
Nov 06, 2019 42.86 43.18 42.67 42.92 2,005,457 -0.10(-0.23%)
Nov 05, 2019 43.06 43.40 42.40 43.01 2,365,167 +0.19(+0.44%)
Nov 04, 2019 42.49 42.98 42.16 42.83 2,871,332 +0.78(+1.86%)
Nov 01, 2019 41.85 42.31 41.78 42.05 2,405,366 +0.75(+1.82%)
Oct 31, 2019 41.56 41.56 40.51 41.30 2,558,086 -0.55(-1.32%)
Oct 30, 2019 41.16 42.08 40.59 41.85 3,194,318 +0.63(+1.53%)
Oct 29, 2019 41.20 41.44 40.98 41.22 1,743,591 -0.20(-0.48%)
Oct 28, 2019 40.88 41.68 40.52 41.41 2,754,674 +0.85(+2.09%)
Oct 25, 2019 40.25 40.82 40.25 40.56 4,478,299 +0.15(+0.37%)
Oct 24, 2019 40.37 40.66 40.01 40.42 2,227,211 +0.01(+0.02%)
Oct 23, 2019 39.89 40.48 39.61 40.41 2,500,617 +0.41(+1.04%)
Oct 22, 2019 40.63 40.86 39.91 39.99 4,136,439 -0.51(-1.27%)
Oct 21, 2019 40.59 41.09 40.13 40.50 3,819,823 +0.14(+0.34%)
Oct 18, 2019 40.58 41.04 39.75 40.37 11,165,034 +1.79(+4.64%)
Oct 17, 2019 38.71 39.31 38.13 38.58 4,632,117 +0.03(+0.08%)
Oct 16, 2019 39.19 39.46 38.32 38.55 4,184,656 -0.83(-2.11%)
Oct 15, 2019 39.15 39.98 38.92 39.38 4,608,612 +0.51(+1.32%)
Oct 14, 2019 38.77 39.17 38.51 38.86 3,244,375 -0.15(-0.38%)
Oct 11, 2019 39.10 39.67 38.94 39.01 5,318,846 +0.50(+1.31%)
Oct 10, 2019 37.95 38.54 37.69 38.51 5,662,267 +1.30(+3.51%)
Oct 09, 2019 36.60 37.33 36.42 37.20 4,058,883 +0.96(+2.64%)
Oct 08, 2019 36.26 36.66 35.81 36.25 4,232,360 -0.53(-1.45%)
Oct 07, 2019 36.32 37.20 36.27 36.78 6,243,601 +0.81(+2.25%)
Oct 04, 2019 35.35 36.07 34.66 35.97 7,082,620 +0.74(+2.10%)
Oct 03, 2019 34.86 35.61 34.27 35.23 9,550,906 +0.44(+1.28%)
Oct 02, 2019 35.44 36.08 34.61 34.78 9,590,593 -1.29(-3.59%)
Oct 01, 2019 35.57 36.38 34.73 36.08 24,151,806 -7.09(-16.43%)
Sep 30, 2019 43.02 43.29 42.38 43.17 2,110,169 +0.42(+0.98%)
Sep 27, 2019 41.92 42.77 41.57 42.75 2,851,243 +1.26(+3.04%)
Sep 26, 2019 43.51 43.81 40.95 41.49 6,483,465 -2.10(-4.83%)
Sep 25, 2019 43.26 43.84 43.09 43.60 1,472,093 +0.16(+0.38%)
Sep 24, 2019 44.42 44.60 43.09 43.43 2,796,572 -0.88(-2.00%)
Sep 23, 2019 44.14 44.67 43.65 44.32 2,520,206 -0.06(-0.13%)
Sep 20, 2019 44.65 45.04 44.29 44.38 3,614,577 -0.16(-0.35%)
Sep 19, 2019 44.56 45.05 44.32 44.54 2,024,089 -0.26(-0.57%)
Sep 18, 2019 44.43 44.95 43.85 44.79 2,481,176 +0.17(+0.38%)
Sep 17, 2019 45.20 45.20 44.29 44.63 2,162,370 -0.69(-1.53%)
Sep 16, 2019 44.23 45.42 44.15 45.32 2,776,376 +0.54(+1.21%)
Sep 13, 2019 44.72 45.02 44.30 44.77 2,296,781 +0.47(+1.07%)
Sep 12, 2019 43.87 44.67 43.12 44.30 2,753,987 +0.20(+0.45%)
Sep 11, 2019 43.72 44.10 42.62 44.10 3,337,666 +0.52(+1.20%)
Sep 10, 2019 43.45 44.02 43.24 43.58 2,699,791 +0.38(+0.87%)
Sep 09, 2019 42.11 43.39 42.11 43.20 3,842,005 +0.79(+1.86%)
Sep 06, 2019 42.39 42.76 42.05 42.41 2,719,686 +0.00(+0.00%)
Sep 05, 2019 42.00 42.94 41.90 42.41 2,874,128 +1.28(+3.12%)
Sep 04, 2019 41.06 41.34 40.95 41.13 2,211,954 +0.60(+1.49%)
Sep 03, 2019 41.12 41.12 40.30 40.52 2,277,317 -0.72(-1.75%)
Aug 30, 2019 41.33 41.73 41.14 41.25 2,490,878 +0.30(+0.72%)
Aug 29, 2019 40.17 41.28 40.17 40.95 2,724,315 +1.17(+2.93%)
Aug 28, 2019 38.90 40.08 38.84 39.78 2,324,424 +0.61(+1.56%)
Aug 27, 2019 39.87 40.02 38.95 39.17 3,242,796 -0.71(-1.78%)
Aug 26, 2019 40.04 40.16 39.66 39.88 3,036,705 +0.26(+0.65%)
Aug 23, 2019 40.61 41.03 39.49 39.63 4,229,251 -1.20(-2.93%)
Aug 22, 2019 40.97 41.40 40.66 40.82 2,543,751 -0.08(-0.19%)
Aug 21, 2019 41.06 41.26 40.73 40.90 2,065,210 +0.12(+0.29%)
Aug 20, 2019 40.70 41.21 40.49 40.78 2,758,908 -0.24(-0.58%)
Aug 19, 2019 41.22 41.59 40.90 41.02 3,432,752 +0.41(+1.02%)
Aug 16, 2019 39.92 40.91 39.68 40.60 3,198,654 +0.97(+2.44%)
Aug 15, 2019 40.03 40.67 39.41 39.64 2,499,417 -0.12(-0.30%)
Aug 14, 2019 40.15 40.78 39.62 39.75 2,400,883 -1.51(-3.65%)
Aug 13, 2019 39.95 41.93 39.95 41.26 1,951,547 +0.75(+1.85%)
Aug 12, 2019 40.95 41.31 40.25 40.51 1,767,585 -1.06(-2.56%)
Aug 09, 2019 41.62 42.02 41.23 41.58 2,538,771 -0.97(-2.29%)
Aug 08, 2019 42.27 42.58 41.81 42.55 3,327,580 +0.61(+1.46%)
Aug 07, 2019 42.35 42.35 40.73 41.94 4,499,538 -1.52(-3.49%)
Aug 06, 2019 42.69 43.54 42.31 43.46 2,872,565 +0.92(+2.15%)
Aug 05, 2019 44.43 44.93 42.01 42.54 4,055,352 -2.84(-6.25%)
Aug 02, 2019 46.22 46.30 45.02 45.38 2,722,680 -0.91(-1.96%)
Aug 01, 2019 47.80 48.11 46.17 46.28 2,508,733 -1.76(-3.67%)
Jul 31, 2019 48.23 48.55 47.64 48.04 1,903,229 -0.17(-0.35%)
Jul 30, 2019 47.88 48.21 47.70 48.21 1,947,059 +0.01(+0.02%)
Jul 29, 2019 48.62 48.79 48.13 48.20 1,141,344 -0.54(-1.11%)
Jul 26, 2019 48.51 48.79 47.65 48.74 1,757,236 +0.38(+0.79%)
Jul 25, 2019 48.94 49.01 48.21 48.36 1,787,992 -0.60(-1.23%)
Jul 24, 2019 47.69 49.07 47.28 48.96 3,521,333 +1.07(+2.24%)
Jul 23, 2019 47.26 47.99 46.94 47.89 3,659,981 +1.01(+2.16%)
Jul 22, 2019 46.56 47.14 45.76 46.87 3,181,852 +0.25(+0.53%)
Jul 19, 2019 46.28 47.69 46.28 46.63 5,894,316 +0.83(+1.81%)
Jul 18, 2019 44.95 46.19 44.95 45.80 4,612,315 +0.78(+1.73%)
Jul 17, 2019 45.45 45.65 44.84 45.02 2,490,294 -0.67(-1.47%)
Jul 16, 2019 45.20 46.22 44.91 45.69 3,350,043 +0.75(+1.67%)
Jul 15, 2019 45.22 45.22 44.49 44.94 2,787,297 -0.11(-0.24%)
Jul 12, 2019 44.70 45.22 44.53 45.05 2,439,861 +0.48(+1.08%)
Jul 11, 2019 43.88 44.66 43.84 44.57 2,474,482 +0.70(+1.59%)
Jul 10, 2019 44.60 44.65 43.61 43.87 3,030,224 -0.74(-1.66%)
Jul 09, 2019 44.15 44.71 43.89 44.61 3,147,390 +0.19(+0.42%)
Jul 08, 2019 45.02 45.28 44.17 44.42 2,274,741 -1.02(-2.25%)
Jul 05, 2019 45.05 46.11 44.95 45.45 1,287,258 +0.61(+1.36%)
Jul 03, 2019 44.89 45.09 44.66 44.83 836,271 -0.03(-0.07%)
Jul 02, 2019 44.72 45.24 44.41 44.86 1,525,218 -0.33(-0.74%)
Jul 01, 2019 44.74 45.35 44.67 45.20 2,968,225 +1.28(+2.91%)
Jun 28, 2019 44.49 45.04 43.69 43.92 4,898,001 -0.38(-0.87%)
Jun 27, 2019 43.71 44.64 43.70 44.30 2,536,824 +0.72(+1.65%)
Jun 26, 2019 43.84 44.19 43.29 43.58 2,703,217 -0.21(-0.47%)
Jun 25, 2019 43.81 44.19 42.83 43.79 2,199,294 -0.09(-0.20%)
Jun 24, 2019 45.18 45.30 43.83 43.88 1,932,915 -1.64(-3.61%)
Jun 21, 2019 44.69 45.76 44.53 45.52 3,301,215 +0.77(+1.72%)
Jun 20, 2019 45.33 45.33 43.86 44.76 2,109,933 +0.38(+0.87%)
Jun 19, 2019 45.69 45.75 44.32 44.37 2,759,982 -0.97(-2.15%)
Jun 18, 2019 44.53 45.70 44.36 45.35 2,821,029 +0.87(+1.95%)
Jun 17, 2019 44.73 45.31 44.33 44.48 1,915,069 -0.14(-0.31%)
Jun 14, 2019 45.15 45.19 44.05 44.62 1,955,869 -0.58(-1.29%)
Jun 13, 2019 44.92 45.41 44.81 45.20 1,437,520 +0.40(+0.90%)
Jun 12, 2019 45.91 45.92 44.74 44.80 1,739,032 -1.13(-2.47%)
Jun 11, 2019 46.40 46.75 45.80 45.93 1,593,727 +0.00(+0.00%)
Jun 10, 2019 45.82 46.74 45.80 45.93 1,755,388 +0.57(+1.26%)
Jun 07, 2019 45.75 45.84 45.19 45.36 2,479,059 -0.44(-0.97%)
Jun 06, 2019 45.86 46.02 45.35 45.80 2,149,071 -0.25(-0.53%)
Jun 05, 2019 46.07 46.38 45.64 46.05 2,094,307 +0.07(+0.15%)
Jun 04, 2019 44.81 46.08 44.81 45.98 2,624,831 +2.62(+6.04%)
Jun 03, 2019 44.07 44.97 43.36 43.36 2,945,988 -0.76(-1.72%)
May 31, 2019 44.55 44.61 43.99 44.12 2,041,578 -1.13(-2.50%)
May 30, 2019 45.46 46.08 44.95 45.25 1,837,401 -0.09(-0.20%)
May 29, 2019 44.65 45.52 44.29 45.34 4,570,889 +0.35(+0.79%)
May 28, 2019 46.01 46.05 44.96 44.98 2,673,268 -1.15(-2.50%)
May 24, 2019 45.99 46.31 45.84 46.13 1,377,537 +0.40(+0.88%)
May 23, 2019 46.45 46.77 45.45 45.73 3,199,486 -1.20(-2.56%)
May 22, 2019 47.56 47.57 46.87 46.93 1,900,889 -0.84(-1.75%)
May 21, 2019 47.79 48.12 47.56 47.77 2,585,333 +0.30(+0.63%)
May 20, 2019 46.75 47.72 46.59 47.47 1,786,830 +0.24(+0.51%)
May 17, 2019 47.17 47.82 46.95 47.23 1,616,486 -0.43(-0.91%)
May 16, 2019 47.24 48.12 47.15 47.66 2,125,556 +0.71(+1.51%)
May 15, 2019 47.27 47.40 46.65 46.95 2,652,301 -0.81(-1.69%)
May 14, 2019 46.85 48.16 46.82 47.76 2,528,314 +0.97(+2.08%)
May 13, 2019 47.81 47.91 46.69 46.78 3,386,732 -2.11(-4.31%)
May 10, 2019 48.85 49.20 48.12 48.89 2,074,887 -0.29(-0.58%)
May 09, 2019 48.32 49.31 47.75 49.18 2,850,708 +0.29(+0.60%)
May 08, 2019 48.88 49.58 48.58 48.88 2,583,005 -0.05(-0.10%)
May 07, 2019 49.02 49.54 48.56 48.93 2,100,163 -0.61(-1.23%)
May 06, 2019 48.71 49.76 48.33 49.54 1,812,510 -0.15(-0.30%)
May 03, 2019 49.66 50.10 49.57 49.69 1,102,064 +0.14(+0.28%)
May 02, 2019 49.13 50.15 49.11 49.55 1,451,520 +0.35(+0.72%)
May 01, 2019 49.79 50.08 48.85 49.20 2,319,756 -0.55(-1.11%)
Apr 30, 2019 50.44 50.88 49.52 49.75 2,096,098 -0.60(-1.19%)
Apr 29, 2019 49.37 50.43 49.30 50.35 1,730,674 +0.99(+2.01%)
Apr 26, 2019 49.33 49.56 48.21 49.35 2,715,342 +0.07(+0.14%)
Apr 25, 2019 48.86 49.82 48.64 49.29 1,897,494 +0.23(+0.46%)
Apr 24, 2019 49.34 49.42 48.28 49.06 3,034,376 -0.49(-0.99%)
Apr 23, 2019 49.46 50.07 48.94 49.55 2,049,994 +0.05(+0.10%)
Apr 22, 2019 49.95 50.43 49.43 49.50 2,067,778 -0.72(-1.43%)
Apr 18, 2019 50.58 51.41 49.64 50.22 5,433,028 +1.15(+2.34%)
Apr 17, 2019 49.10 49.23 48.19 49.07 3,504,904 +0.15(+0.30%)
Apr 16, 2019 48.05 48.95 48.05 48.92 2,544,916 +0.83(+1.74%)
Apr 15, 2019 48.79 48.91 47.88 48.09 1,842,216 -0.31(-0.65%)
Apr 12, 2019 48.15 48.77 47.98 48.40 2,046,690 +0.99(+2.09%)
Apr 11, 2019 47.47 47.97 47.25 47.41 1,707,799 +0.24(+0.50%)
Apr 10, 2019 47.17 47.26 46.67 47.17 1,736,744 +0.05(+0.10%)
Apr 09, 2019 47.49 47.79 46.83 47.12 1,930,323 -0.67(-1.40%)
Apr 08, 2019 47.64 47.89 47.42 47.79 1,177,902 -0.10(-0.21%)
Apr 05, 2019 47.57 47.97 47.14 47.89 1,938,745 +0.33(+0.70%)
Apr 04, 2019 47.12 47.82 47.12 47.56 1,149,473 +0.39(+0.83%)
Apr 03, 2019 47.68 48.03 46.91 47.16 1,723,696 -0.03(-0.06%)
Apr 02, 2019 47.05 47.30 46.73 47.19 1,865,700 +0.09(+0.19%)
Apr 01, 2019 46.12 47.43 46.03 47.11 2,142,747 +1.51(+3.32%)
Mar 29, 2019 45.54 45.82 45.32 45.59 2,268,081 +0.48(+1.07%)
Mar 28, 2019 44.46 45.13 44.27 45.11 2,459,063 +0.73(+1.64%)
Mar 27, 2019 44.89 45.17 44.21 44.39 1,829,307 -0.43(-0.96%)
Mar 26, 2019 44.59 45.11 44.43 44.82 2,026,000 +0.54(+1.22%)
Mar 25, 2019 44.24 44.82 43.90 44.28 2,505,133 +0.07(+0.16%)
Mar 22, 2019 45.28 45.46 43.65 44.21 4,138,596 -1.55(-3.39%)
Mar 21, 2019 46.38 46.65 45.49 45.76 2,974,746 -0.84(-1.81%)
Mar 20, 2019 48.18 48.38 46.54 46.60 2,685,206 -1.69(-3.50%)
Mar 19, 2019 49.06 49.09 48.16 48.29 2,056,195 -0.40(-0.83%)
Mar 18, 2019 48.42 48.95 48.35 48.70 1,136,183 +0.56(+1.16%)
Mar 15, 2019 48.00 48.55 47.90 48.14 3,412,712 +0.12(+0.25%)
Mar 14, 2019 47.64 48.05 47.36 48.02 2,136,055 +0.51(+1.07%)
Mar 13, 2019 47.37 47.80 47.20 47.51 2,273,264 +0.32(+0.69%)
Mar 12, 2019 46.66 47.60 46.54 47.18 2,305,811 +0.68(+1.46%)
Mar 11, 2019 46.19 47.23 45.98 46.51 1,600,154 +0.49(+1.07%)
Mar 08, 2019 45.78 46.08 45.57 46.02 2,767,482 -0.36(-0.78%)
Mar 07, 2019 47.34 47.46 45.93 46.38 3,353,888 -1.19(-2.50%)
Mar 06, 2019 48.36 48.55 47.49 47.57 1,909,377 -0.65(-1.34%)
Mar 05, 2019 48.27 48.34 47.53 48.22 2,539,865 +0.03(+0.06%)
Mar 04, 2019 49.84 50.33 47.86 48.19 3,711,212 -1.42(-2.87%)
Mar 01, 2019 48.49 49.68 48.34 49.61 4,018,125 +1.50(+3.12%)
Feb 28, 2019 48.47 48.51 48.05 48.11 2,383,606 -0.28(-0.59%)
Feb 27, 2019 48.07 48.40 47.80 48.39 1,748,692 +0.14(+0.28%)
Feb 26, 2019 47.64 48.60 47.57 48.25 2,452,726 +0.38(+0.80%)
Feb 25, 2019 48.21 49.06 47.81 47.87 2,483,947 -0.14(-0.29%)
Feb 22, 2019 47.47 48.02 47.43 48.01 2,882,251 +0.65(+1.37%)
Feb 21, 2019 47.58 47.75 47.06 47.36 2,939,288 -0.21(-0.43%)
Feb 20, 2019 46.94 47.63 46.77 47.57 3,943,593 -0.21(-0.43%)
Feb 19, 2019 46.30 47.86 46.27 47.77 3,548,622 +1.17(+2.51%)
Feb 15, 2019 46.13 46.62 45.78 46.60 2,681,126 +0.88(+1.93%)
Feb 14, 2019 46.03 46.05 45.28 45.72 2,464,732 -0.71(-1.52%)
Feb 13, 2019 46.86 47.19 46.19 46.43 2,029,621 -0.19(-0.40%)
Feb 12, 2019 45.99 47.05 45.83 46.61 3,054,212 +1.07(+2.35%)
Feb 11, 2019 45.12 45.65 44.94 45.54 3,237,515 +0.44(+0.98%)
Feb 08, 2019 45.50 45.74 44.71 45.10 3,634,816 -0.70(-1.52%)
Feb 07, 2019 45.79 45.96 45.11 45.80 2,145,330 -0.29(-0.64%)
Feb 06, 2019 46.10 46.49 45.78 46.09 2,291,652 -0.22(-0.47%)
Feb 05, 2019 46.71 46.91 45.78 46.31 4,034,689 -0.40(-0.86%)
Feb 04, 2019 46.60 46.87 46.18 46.71 3,045,975 +0.27(+0.57%)
Feb 01, 2019 45.92 47.08 45.82 46.45 3,314,746 +0.63(+1.37%)
Jan 31, 2019 45.28 45.87 44.83 45.82 5,208,089 +0.35(+0.78%)
Jan 30, 2019 46.53 46.53 44.91 45.47 4,288,898 -1.04(-2.23%)
Jan 29, 2019 46.53 46.78 46.23 46.50 2,579,465 -0.01(-0.02%)
Jan 28, 2019 46.40 46.75 46.21 46.51 4,275,848 -0.25(-0.54%)
Jan 25, 2019 46.94 47.48 46.28 46.77 8,275,766 -1.67(-3.46%)
Jan 24, 2019 48.23 48.77 47.87 48.44 3,640,855 +0.18(+0.37%)
Jan 23, 2019 49.33 49.51 47.79 48.27 2,861,857 -0.76(-1.56%)
Jan 22, 2019 49.20 49.40 48.54 49.03 2,668,899 -0.57(-1.14%)
Jan 18, 2019 49.10 49.69 48.35 49.60 2,769,518 +0.92(+1.89%)
Jan 17, 2019 48.09 48.98 47.46 48.68 1,910,112 +0.37(+0.77%)
Jan 16, 2019 47.26 48.54 47.20 48.30 2,182,637 +1.51(+3.22%)
Jan 15, 2019 46.42 46.88 46.00 46.80 1,674,596 +0.20(+0.42%)
Jan 14, 2019 46.43 47.24 46.31 46.60 2,175,262 -0.27(-0.58%)
Jan 11, 2019 46.37 46.89 45.87 46.88 1,389,968 +0.22(+0.46%)
Jan 10, 2019 46.22 46.77 45.85 46.66 1,905,951 +0.19(+0.40%)
Jan 09, 2019 45.52 46.59 45.50 46.47 2,814,340 +1.10(+2.42%)
Jan 08, 2019 45.26 45.52 44.47 45.38 2,681,407 +0.76(+1.71%)
Jan 07, 2019 44.37 45.24 43.91 44.61 2,247,883 +0.28(+0.64%)
Jan 04, 2019 43.32 44.43 43.10 44.33 2,126,116 +1.84(+4.33%)
Jan 03, 2019 43.20 43.49 42.42 42.49 3,006,874 -1.05(-2.41%)
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.