Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.80	44.03	43.11	43.31	3,524,802	-1.25(-2.80%)
Jan 30, 2020	43.73	44.59	43.48	44.56	3,120,048	+0.73(+1.66%)
Jan 29, 2020	44.95	45.30	43.81	43.83	3,136,713	-1.29(-2.85%)
Jan 28, 2020	48.05	48.05	45.03	45.12	4,831,591	+0.26(+0.59%)
Jan 27, 2020	45.08	45.47	44.75	44.85	3,306,266	-1.05(-2.28%)
Jan 24, 2020	47.05	47.05	45.46	45.90	2,203,385	-1.30(-2.74%)
Jan 23, 2020	47.05	47.24	46.24	47.20	1,811,687	-0.20(-0.42%)
Jan 22, 2020	47.93	47.97	47.22	47.40	1,767,941	-0.36(-0.74%)
Jan 21, 2020	48.87	48.87	47.49	47.76	2,502,607	-1.32(-2.69%)
Jan 17, 2020	48.92	49.25	48.58	49.08	2,566,961	+0.42(+0.86%)
Jan 16, 2020	49.07	49.07	48.49	48.66	1,954,438	-0.07(-0.15%)
Jan 15, 2020	48.96	49.25	48.54	48.73	1,311,469	-0.52(-1.06%)
Jan 14, 2020	48.69	49.34	48.63	49.25	2,023,107	+0.57(+1.18%)
Jan 13, 2020	48.33	49.23	48.23	48.68	2,139,286	+0.55(+1.14%)
Jan 10, 2020	48.79	49.05	48.01	48.13	1,804,613	-0.67(-1.36%)
Jan 09, 2020	49.02	49.09	48.40	48.79	2,930,561	-0.16(-0.34%)
Jan 08, 2020	49.11	49.58	48.91	48.96	2,335,636	-0.12(-0.24%)
Jan 07, 2020	49.02	49.79	48.90	49.08	2,805,711	-0.11(-0.22%)
Jan 06, 2020	49.44	49.83	49.03	49.19	2,457,240	-0.42(-0.85%)
Jan 03, 2020	49.71	50.10	49.46	49.61	3,110,900	-0.67(-1.32%)
Jan 02, 2020	51.83	51.86	50.22	50.27	2,704,709	-1.06(-2.06%)
Dec 31, 2019	50.99	51.49	50.91	51.33	1,584,889	+0.18(+0.36%)
Dec 30, 2019	51.41	51.49	50.94	51.15	1,384,278	-0.18(-0.35%)
Dec 27, 2019	51.55	51.61	51.17	51.33	1,513,086	-0.11(-0.21%)
Dec 26, 2019	51.47	51.54	50.81	51.44	1,407,617	+0.13(+0.25%)
Dec 24, 2019	51.47	51.82	51.19	51.31	801,266	-0.10(-0.19%)
Dec 23, 2019	51.46	51.62	51.12	51.41	1,330,911	-0.11(-0.21%)
Dec 20, 2019	51.37	51.93	51.03	51.52	5,786,765	+0.33(+0.64%)
Dec 19, 2019	51.76	51.84	51.12	51.19	1,558,044	-0.46(-0.89%)
Dec 18, 2019	51.80	51.80	51.17	51.65	1,481,604	-0.12(-0.23%)
Dec 17, 2019	51.11	51.80	51.08	51.77	1,505,747	+0.62(+1.20%)
Dec 16, 2019	51.73	51.96	51.04	51.16	2,607,106	+0.02(+0.04%)
Dec 13, 2019	52.34	52.60	51.14	51.14	2,348,585	-1.49(-2.82%)
Dec 12, 2019	51.62	53.16	51.35	52.62	3,878,030	-0.01(-0.02%)
Dec 11, 2019	52.47	53.05	52.26	52.63	1,669,476	+0.34(+0.66%)
Dec 10, 2019	52.14	52.68	51.96	52.29	1,856,289	-0.01(-0.02%)
Dec 09, 2019	52.52	52.97	52.30	52.30	2,193,755	+0.13(+0.24%)
Dec 06, 2019	51.89	52.38	51.49	52.17	2,201,053	+1.01(+1.98%)
Dec 05, 2019	50.71	51.19	50.44	51.16	1,460,035	+0.60(+1.18%)
Dec 04, 2019	50.50	51.14	50.36	50.56	2,022,807	+0.50(+1.00%)
Dec 03, 2019	50.33	50.62	49.43	50.06	2,361,507	-1.23(-2.40%)
Dec 02, 2019	51.21	51.70	50.97	51.29	2,038,639	+0.25(+0.50%)
Nov 29, 2019	51.06	51.23	50.77	51.04	1,775,794	-0.04(-0.07%)
Nov 27, 2019	50.72	51.17	50.54	51.07	1,608,827	+0.35(+0.70%)
Nov 26, 2019	50.56	51.00	50.41	50.72	1,945,531	+0.08(+0.16%)
Nov 25, 2019	50.24	50.93	49.98	50.64	1,645,645	+0.62(+1.23%)
Nov 22, 2019	49.44	50.27	49.44	50.02	1,405,970	+0.91(+1.84%)
Nov 21, 2019	49.15	49.51	48.80	49.12	1,562,647	+0.13(+0.26%)
Nov 20, 2019	49.25	49.83	48.82	48.99	2,528,184	-0.63(-1.28%)
Nov 19, 2019	50.59	50.66	49.55	49.62	1,272,171	-0.60(-1.19%)
Nov 18, 2019	49.67	50.25	49.23	50.22	1,499,056	+0.46(+0.93%)
Nov 15, 2019	49.67	49.97	49.48	49.76	1,374,167	+0.42(+0.84%)
Nov 14, 2019	49.27	49.81	49.15	49.34	1,213,953	-0.16(-0.33%)
Nov 13, 2019	49.91	50.07	49.50	49.51	1,517,338	-0.57(-1.14%)
Nov 12, 2019	50.26	50.75	49.88	50.08	2,031,633	-0.14(-0.29%)
Nov 11, 2019	49.92	50.38	49.41	50.22	1,452,795	-0.09(-0.18%)
Nov 08, 2019	49.98	50.31	49.52	50.31	1,796,665	+0.04(+0.07%)
Nov 07, 2019	50.54	50.70	50.11	50.28	1,344,513	+0.34(+0.69%)
Nov 06, 2019	50.28	50.28	49.75	49.93	1,741,956	-0.30(-0.60%)
Nov 05, 2019	51.00	51.08	50.19	50.23	2,031,189	-0.40(-0.79%)
Nov 04, 2019	50.71	50.97	49.98	50.63	1,633,282	+0.51(+1.01%)
Nov 01, 2019	49.28	50.68	49.27	50.12	2,564,362	+1.36(+2.79%)
Oct 31, 2019	48.68	49.13	48.27	48.76	3,284,767	-0.46(-0.94%)
Oct 30, 2019	48.99	49.38	48.63	49.23	1,969,087	-0.24(-0.49%)
Oct 29, 2019	49.43	49.87	49.24	49.47	2,152,381	-0.09(-0.18%)
Oct 28, 2019	48.90	49.87	48.90	49.56	2,295,624	+0.82(+1.69%)
Oct 25, 2019	47.86	49.07	47.83	48.74	2,403,799	+1.01(+2.11%)
Oct 24, 2019	48.28	48.61	47.30	47.73	2,271,796	-0.24(-0.49%)
Oct 23, 2019	48.13	48.41	47.76	47.97	3,077,847	-0.15(-0.32%)
Oct 22, 2019	47.21	48.44	46.64	48.12	4,176,035	+1.22(+2.61%)
Oct 21, 2019	47.74	48.06	46.82	46.90	2,789,491	+0.10(+0.21%)
Oct 18, 2019	47.01	47.38	46.75	46.80	1,691,979	-0.06(-0.14%)
Oct 17, 2019	47.23	47.50	46.32	46.86	1,726,961	+0.21(+0.45%)
Oct 16, 2019	47.42	48.09	46.45	46.65	2,215,773	-1.17(-2.44%)
Oct 15, 2019	46.70	48.42	46.69	47.82	2,285,789	+0.98(+2.09%)
Oct 14, 2019	46.83	47.27	46.67	46.84	2,923,937	-0.86(-1.80%)
Oct 11, 2019	46.35	47.99	46.27	47.71	3,261,494	+2.24(+4.92%)
Oct 10, 2019	44.64	45.57	44.60	45.47	1,873,360	+1.28(+2.89%)
Oct 09, 2019	44.49	44.49	43.84	44.19	1,942,161	+0.14(+0.31%)
Oct 08, 2019	44.61	44.80	43.99	44.06	1,546,012	-0.93(-2.07%)
Oct 07, 2019	45.30	45.78	44.80	44.99	1,584,801	-0.36(-0.80%)
Oct 04, 2019	45.02	45.40	44.93	45.35	1,787,720	+0.46(+1.03%)
Oct 03, 2019	44.41	44.90	43.74	44.89	1,794,417	+0.23(+0.51%)
Oct 02, 2019	45.10	45.27	44.30	44.66	2,516,187	-0.99(-2.16%)
Oct 01, 2019	46.65	47.42	45.57	45.65	2,295,845	-0.45(-0.98%)
Sep 30, 2019	45.29	46.31	44.99	46.10	2,025,572	+0.82(+1.80%)
Sep 27, 2019	45.12	45.58	44.81	45.29	2,310,046	+0.61(+1.36%)
Sep 26, 2019	45.86	46.10	44.41	44.68	3,247,738	-1.76(-3.78%)
Sep 25, 2019	45.38	46.64	45.18	46.44	3,938,489	+0.94(+2.07%)
Sep 24, 2019	47.21	47.35	45.07	45.49	4,083,502	-2.00(-4.22%)
Sep 23, 2019	46.45	47.68	46.17	47.50	3,380,689	+0.22(+0.46%)
Sep 20, 2019	47.43	47.98	47.02	47.28	4,385,251	-0.09(-0.19%)
Sep 19, 2019	46.81	47.76	46.77	47.37	3,198,869	-0.15(-0.32%)
Sep 18, 2019	47.44	47.83	46.99	47.52	3,194,152	-0.18(-0.38%)
Sep 17, 2019	46.92	47.79	46.40	47.70	2,048,147	-0.06(-0.13%)
Sep 16, 2019	46.99	48.49	46.91	47.77	2,411,616	-0.40(-0.82%)
Sep 13, 2019	48.87	49.03	48.10	48.16	2,182,053	-0.08(-0.17%)
Sep 12, 2019	48.00	48.39	46.96	48.24	3,075,557	+0.39(+0.81%)
Sep 11, 2019	47.30	47.94	46.42	47.86	2,190,358	+0.57(+1.20%)
Sep 10, 2019	46.28	47.29	45.97	47.29	2,207,979	+1.26(+2.73%)
Sep 09, 2019	45.35	46.13	45.34	46.03	1,927,496	+0.96(+2.13%)
Sep 06, 2019	45.36	45.44	44.51	45.07	1,865,879	-0.17(-0.38%)
Sep 05, 2019	44.93	45.53	44.78	45.24	2,082,779	+0.94(+2.13%)
Sep 04, 2019	44.17	44.46	43.71	44.30	2,243,874	+0.67(+1.52%)
Sep 03, 2019	43.45	43.65	42.92	43.63	1,832,674	-0.38(-0.86%)
Aug 30, 2019	44.26	44.60	43.78	44.01	2,648,690	+0.15(+0.35%)
Aug 29, 2019	43.09	43.93	43.05	43.86	2,331,981	+1.36(+3.19%)
Aug 28, 2019	41.71	42.57	41.42	42.50	1,532,151	+0.62(+1.48%)
Aug 27, 2019	42.88	42.99	41.85	41.88	1,419,020	-0.71(-1.67%)
Aug 26, 2019	42.61	42.89	42.22	42.59	1,480,948	+0.40(+0.96%)
Aug 23, 2019	43.41	43.68	42.02	42.19	2,395,729	-1.78(-4.05%)
Aug 22, 2019	44.42	44.44	43.71	43.97	1,504,712	-0.23(-0.53%)
Aug 21, 2019	44.63	44.79	44.16	44.20	1,862,195	+0.14(+0.33%)
Aug 20, 2019	44.24	44.79	43.98	44.06	1,676,607	-0.79(-1.76%)
Aug 19, 2019	44.64	45.26	44.59	44.85	2,184,479	+1.03(+2.36%)
Aug 16, 2019	43.14	44.20	43.05	43.81	1,537,019	+0.94(+2.20%)
Aug 15, 2019	43.76	43.91	42.54	42.87	1,837,772	-0.70(-1.61%)
Aug 14, 2019	44.28	44.65	43.55	43.57	2,432,137	-1.51(-3.35%)
Aug 13, 2019	44.21	45.99	43.98	45.08	2,791,425	+0.73(+1.64%)
Aug 12, 2019	45.66	45.66	44.10	44.35	1,984,305	-1.53(-3.33%)
Aug 09, 2019	46.46	46.64	45.46	45.88	1,670,121	-1.00(-2.13%)
Aug 08, 2019	46.51	47.08	46.21	46.88	1,529,645	+0.83(+1.79%)
Aug 07, 2019	45.60	46.21	45.33	46.05	2,137,607	-0.08(-0.18%)
Aug 06, 2019	45.76	46.21	45.11	46.13	1,636,398	+0.53(+1.16%)
Aug 05, 2019	46.29	46.47	45.24	45.60	2,367,627	-1.64(-3.46%)
Aug 02, 2019	47.53	47.87	46.57	47.24	2,009,331	-0.44(-0.92%)
Aug 01, 2019	48.39	49.19	47.19	47.68	3,207,538	-1.19(-2.43%)
Jul 31, 2019	50.57	50.67	48.70	48.86	3,214,642	-1.68(-3.32%)
Jul 30, 2019	49.75	50.55	49.52	50.54	1,884,357	+0.47(+0.93%)
Jul 29, 2019	50.23	50.42	49.82	50.08	1,727,696	-0.39(-0.77%)
Jul 26, 2019	50.36	50.58	50.12	50.46	2,132,640	-0.04(-0.07%)
Jul 25, 2019	50.94	51.00	50.35	50.50	1,918,498	-0.34(-0.67%)
Jul 24, 2019	50.36	50.96	50.31	50.84	1,666,705	+0.00(+0.00%)
Jul 23, 2019	50.86	51.22	50.00	50.84	2,130,912	+0.28(+0.55%)
Jul 22, 2019	51.26	51.37	49.79	50.56	3,251,965	-0.40(-0.78%)
Jul 19, 2019	49.84	51.14	49.36	50.96	4,470,054	+1.82(+3.69%)
Jul 18, 2019	49.14	49.66	48.65	49.14	2,761,723	-0.01(-0.02%)
Jul 17, 2019	49.73	49.90	48.94	49.15	2,274,710	-0.77(-1.55%)
Jul 16, 2019	49.75	50.66	49.51	49.92	2,466,274	+0.30(+0.60%)
Jul 15, 2019	49.91	50.06	49.17	49.63	1,644,950	+0.05(+0.11%)
Jul 12, 2019	48.88	49.67	48.75	49.57	2,121,845	+0.96(+1.98%)
Jul 11, 2019	48.50	48.74	47.94	48.61	2,265,453	-0.06(-0.13%)
Jul 10, 2019	49.39	49.59	48.64	48.67	1,701,938	-0.31(-0.64%)
Jul 09, 2019	48.63	49.08	48.14	48.99	3,473,276	-0.03(-0.06%)
Jul 08, 2019	49.47	49.76	48.72	49.02	2,227,363	-0.68(-1.37%)
Jul 05, 2019	49.20	49.88	48.94	49.70	2,028,473	+0.02(+0.04%)
Jul 03, 2019	49.69	49.85	49.47	49.68	1,013,402	+0.13(+0.27%)
Jul 02, 2019	49.75	49.78	49.42	49.55	2,037,711	-0.48(-0.95%)
Jul 01, 2019	49.95	50.17	49.58	50.02	1,892,032	+0.51(+1.03%)
Jun 28, 2019	49.33	49.56	48.89	49.51	2,514,252	+0.48(+0.97%)
Jun 27, 2019	49.41	49.52	48.85	49.03	1,773,852	-0.13(-0.27%)
Jun 26, 2019	48.91	49.44	48.42	49.17	3,729,528	+0.74(+1.53%)
Jun 25, 2019	48.20	49.25	47.98	48.43	3,677,571	+0.49(+1.02%)
Jun 24, 2019	47.97	48.37	47.40	47.94	2,734,852	-0.18(-0.37%)
Jun 21, 2019	48.15	48.51	47.88	48.12	4,626,490	+0.12(+0.24%)
Jun 20, 2019	49.05	49.43	47.65	48.00	4,136,096	-0.39(-0.81%)
Jun 19, 2019	47.94	48.87	47.75	48.39	6,218,108	+1.45(+3.10%)
Jun 18, 2019	45.76	47.44	45.76	46.94	3,209,680	+1.67(+3.68%)
Jun 17, 2019	45.49	45.99	44.87	45.27	2,901,790	-0.85(-1.84%)
Jun 14, 2019	46.31	46.52	45.98	46.12	1,741,520	-0.39(-0.84%)
Jun 13, 2019	45.86	46.78	45.81	46.51	2,212,358	+0.90(+1.98%)
Jun 12, 2019	46.01	46.23	45.54	45.61	1,877,425	-0.54(-1.18%)
Jun 11, 2019	46.49	46.64	45.90	46.15	2,479,520	+0.71(+1.57%)
Jun 10, 2019	45.59	46.08	45.31	45.44	4,679,605	+0.09(+0.20%)
Jun 07, 2019	45.01	45.54	44.47	45.35	2,515,479	+0.37(+0.83%)
Jun 06, 2019	45.23	45.47	44.63	44.98	3,891,491	-0.15(-0.34%)
Jun 05, 2019	44.87	45.14	44.21	45.13	3,166,063	+0.39(+0.88%)
Jun 04, 2019	44.82	44.99	44.23	44.74	4,215,291	+0.33(+0.74%)
Jun 03, 2019	42.82	44.44	42.80	44.41	3,847,776	+1.59(+3.71%)
May 31, 2019	42.58	43.30	42.04	42.82	4,046,918	-1.14(-2.60%)
May 30, 2019	44.70	45.27	43.82	43.96	3,273,095	-1.32(-2.92%)
May 29, 2019	44.99	45.49	44.75	45.28	3,218,400	-0.22(-0.49%)
May 28, 2019	45.64	45.91	45.10	45.50	4,052,992	-0.13(-0.29%)
May 24, 2019	46.39	46.70	45.60	45.64	2,035,790	-0.21(-0.45%)
May 23, 2019	46.30	46.31	45.49	45.84	2,795,192	-1.33(-2.82%)
May 22, 2019	47.49	47.72	46.83	47.17	2,245,906	-0.71(-1.49%)
May 21, 2019	47.37	48.09	47.23	47.88	1,985,374	+0.95(+2.01%)
May 20, 2019	47.22	47.50	46.88	46.94	2,174,710	-0.60(-1.26%)
May 17, 2019	48.13	48.37	46.84	47.54	3,037,766	-1.51(-3.07%)
May 16, 2019	49.22	49.45	48.73	49.04	1,314,931	+0.10(+0.20%)
May 15, 2019	48.30	49.16	48.06	48.95	1,579,925	-0.28(-0.56%)
May 14, 2019	48.98	49.53	48.73	49.22	2,026,410	+0.44(+0.90%)
May 13, 2019	49.42	49.78	48.21	48.79	3,656,824	-1.88(-3.71%)
May 10, 2019	50.29	50.78	49.76	50.67	2,186,905	+0.21(+0.42%)
May 09, 2019	49.50	50.62	49.05	50.45	2,406,159	+0.12(+0.25%)
May 08, 2019	49.85	51.01	49.80	50.33	3,105,414	+0.21(+0.43%)
May 07, 2019	50.13	50.42	49.46	50.11	2,446,560	-0.45(-0.88%)
May 06, 2019	50.26	50.80	50.08	50.56	1,883,545	-0.87(-1.68%)
May 03, 2019	50.31	51.67	50.29	51.43	2,359,431	+1.56(+3.13%)
May 02, 2019	49.60	50.29	49.34	49.86	2,695,731	+0.04(+0.09%)
May 01, 2019	50.81	51.04	49.73	49.82	2,508,439	-1.09(-2.14%)
Apr 30, 2019	50.66	51.16	50.28	50.91	3,059,896	+0.17(+0.33%)
Apr 29, 2019	50.13	50.79	49.95	50.74	2,578,370	+0.44(+0.87%)
Apr 26, 2019	51.19	51.32	50.23	50.30	2,533,751	-0.90(-1.76%)
Apr 25, 2019	51.99	52.36	51.02	51.20	2,913,321	-0.82(-1.58%)
Apr 24, 2019	52.07	52.80	51.81	52.02	3,145,410	-0.27(-0.51%)
Apr 23, 2019	51.45	52.60	50.66	52.29	5,387,978	+1.46(+2.88%)
Apr 22, 2019	51.32	51.43	50.64	50.83	2,715,411	-0.46(-0.90%)
Apr 18, 2019	51.76	51.91	51.15	51.29	4,037,165	-0.45(-0.86%)
Apr 17, 2019	52.49	52.89	51.68	51.74	2,326,573	-0.20(-0.38%)
Apr 16, 2019	51.85	52.08	51.59	51.93	1,967,345	+0.29(+0.55%)
Apr 15, 2019	52.18	52.18	51.55	51.65	2,235,176	-0.57(-1.09%)
Apr 12, 2019	52.09	52.51	51.73	52.22	2,475,570	+0.78(+1.51%)
Apr 11, 2019	51.95	52.10	51.12	51.44	2,676,111	-0.50(-0.96%)
Apr 10, 2019	52.59	52.69	51.61	51.94	2,319,850	-0.54(-1.04%)
Apr 09, 2019	53.59	53.59	52.42	52.49	2,164,197	-1.46(-2.71%)
Apr 08, 2019	54.15	54.15	53.60	53.95	1,938,206	-0.19(-0.35%)
Apr 05, 2019	54.32	54.57	53.89	54.14	2,066,618	-0.01(-0.02%)
Apr 04, 2019	54.16	54.34	53.86	54.15	1,988,571	+0.11(+0.20%)
Apr 03, 2019	53.60	54.29	53.55	54.04	2,667,998	+0.97(+1.83%)
Apr 02, 2019	53.45	53.45	52.65	53.07	1,878,366	-0.20(-0.37%)
Apr 01, 2019	52.82	53.30	52.41	53.26	2,634,485	+1.21(+2.33%)
Mar 29, 2019	51.84	52.45	51.77	52.05	3,231,144	+0.65(+1.27%)
Mar 28, 2019	51.40	51.56	50.80	51.40	1,779,916	+0.39(+0.77%)
Mar 27, 2019	50.49	51.08	50.33	51.01	2,603,261	+0.57(+1.12%)
Mar 26, 2019	50.88	50.97	50.09	50.44	2,175,202	+0.05(+0.11%)
Mar 25, 2019	50.45	50.93	50.01	50.39	1,697,834	-0.11(-0.21%)
Mar 22, 2019	51.58	51.69	50.21	50.49	2,472,907	-1.61(-3.09%)
Mar 21, 2019	51.17	52.28	51.05	52.11	1,820,140	+0.59(+1.15%)
Mar 20, 2019	52.27	52.27	50.78	51.51	1,831,358	-0.73(-1.39%)
Mar 19, 2019	52.51	52.88	51.94	52.24	2,764,424	+0.05(+0.10%)
Mar 18, 2019	52.15	52.70	51.87	52.18	2,665,272	+0.34(+0.65%)
Mar 15, 2019	52.08	52.54	51.53	51.85	4,903,708	-0.26(-0.49%)
Mar 14, 2019	52.43	52.45	51.98	52.11	2,863,145	-0.60(-1.14%)
Mar 13, 2019	52.73	53.01	52.48	52.71	2,312,208	+0.39(+0.75%)
Mar 12, 2019	52.43	52.80	52.23	52.32	1,979,377	+0.08(+0.15%)
Mar 11, 2019	51.01	52.26	50.79	52.24	3,037,936	+1.05(+2.04%)
Mar 08, 2019	51.80	51.80	51.02	51.19	2,273,210	-1.08(-2.07%)
Mar 07, 2019	52.71	52.80	52.18	52.27	2,970,328	-0.57(-1.07%)
Mar 06, 2019	53.58	53.64	52.81	52.84	2,040,164	-0.64(-1.19%)
Mar 05, 2019	53.84	53.96	53.37	53.48	2,037,225	-0.43(-0.79%)
Mar 04, 2019	53.59	54.27	53.16	53.90	2,343,973	+0.43(+0.80%)
Mar 01, 2019	53.84	54.13	53.04	53.48	2,263,050	-0.18(-0.33%)
Feb 28, 2019	54.02	54.02	53.41	53.66	2,732,922	-0.29(-0.54%)
Feb 27, 2019	53.95	54.42	53.57	53.95	3,055,482	-0.14(-0.26%)
Feb 26, 2019	54.18	54.67	53.97	54.09	1,442,662	-0.35(-0.65%)
Feb 25, 2019	54.36	54.56	54.02	54.44	1,963,444	+0.24(+0.44%)
Feb 22, 2019	54.53	54.96	54.01	54.20	2,091,348	+0.12(+0.21%)
Feb 21, 2019	54.43	54.66	53.81	54.09	2,524,158	-0.37(-0.68%)
Feb 20, 2019	53.30	54.68	53.14	54.46	2,655,167	+1.41(+2.65%)
Feb 19, 2019	52.49	53.20	52.42	53.05	3,062,449	+0.35(+0.66%)
Feb 15, 2019	53.70	53.93	52.30	52.71	4,461,755	-0.20(-0.38%)
Feb 14, 2019	53.77	53.81	52.38	52.91	5,313,901	-1.35(-2.48%)
Feb 13, 2019	54.93	55.03	53.88	54.26	2,445,564	-0.29(-0.54%)
Feb 12, 2019	53.51	54.68	53.33	54.55	2,744,177	+1.49(+2.80%)
Feb 11, 2019	52.84	53.19	52.29	53.06	2,931,281	+0.07(+0.13%)
Feb 08, 2019	52.55	53.04	52.13	52.99	3,155,875	+0.43(+0.81%)
Feb 07, 2019	53.13	53.49	52.13	52.57	3,126,209	-0.97(-1.82%)
Feb 06, 2019	54.14	54.35	53.39	53.54	3,535,042	-0.83(-1.53%)
Feb 05, 2019	54.86	54.86	54.17	54.37	2,658,564	-0.64(-1.16%)
Feb 04, 2019	54.45	55.20	54.15	55.01	2,856,230	+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.

Nucor Corp (NY: NUE )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Nucor Corp (NY: NUE )

Historical Prices

Sections

Services

The Daily Press