Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	54.73	54.89	54.51	54.80	1,226,557	+0.07(+0.13%)
Dec 30, 2019	54.74	54.78	54.50	54.73	855,319	+0.12(+0.21%)
Dec 27, 2019	54.44	54.72	54.33	54.61	1,070,645	+0.26(+0.48%)
Dec 26, 2019	54.44	54.59	54.17	54.35	1,390,790	+0.19(+0.35%)
Dec 24, 2019	54.13	54.27	54.04	54.16	549,239	-0.04(-0.07%)
Dec 23, 2019	55.05	55.05	54.00	54.20	1,575,831	-0.73(-1.33%)
Dec 20, 2019	55.27	55.42	54.83	54.93	3,297,434	+0.12(+0.21%)
Dec 19, 2019	54.80	55.08	54.56	54.81	1,912,791	-0.12(-0.21%)
Dec 18, 2019	55.06	55.29	54.68	54.93	2,136,529	+0.02(+0.03%)
Dec 17, 2019	55.10	55.55	54.87	54.91	2,506,371	-0.15(-0.28%)
Dec 16, 2019	55.39	55.59	54.84	55.06	1,935,044	-0.01(-0.02%)
Dec 13, 2019	54.96	55.37	54.77	55.07	1,369,162	-0.19(-0.34%)
Dec 12, 2019	54.93	55.63	54.87	55.26	1,647,255	+0.32(+0.59%)
Dec 11, 2019	55.09	55.30	54.87	54.94	1,821,713	-0.23(-0.41%)
Dec 10, 2019	55.08	55.33	54.90	55.16	1,514,196	+0.12(+0.21%)
Dec 09, 2019	54.86	55.21	54.68	55.05	1,749,417	+0.18(+0.33%)
Dec 06, 2019	54.94	55.14	54.68	54.87	1,950,116	+0.29(+0.53%)
Dec 05, 2019	54.38	54.88	54.38	54.58	1,778,589	-0.25(-0.46%)
Dec 04, 2019	54.17	55.16	54.13	54.83	1,527,159	+0.45(+0.83%)
Dec 03, 2019	55.09	55.12	54.32	54.38	2,366,773	-1.04(-1.87%)
Dec 02, 2019	55.88	55.97	55.39	55.42	1,651,951	-0.37(-0.66%)
Nov 29, 2019	56.06	56.24	55.68	55.78	1,002,337	-0.32(-0.58%)
Nov 27, 2019	56.24	56.32	55.87	56.11	1,765,083	-0.06(-0.11%)
Nov 26, 2019	55.64	56.18	55.45	56.17	4,918,466	+0.66(+1.20%)
Nov 25, 2019	55.40	55.71	55.40	55.51	1,465,543	+0.23(+0.42%)
Nov 22, 2019	55.36	55.58	55.10	55.27	1,456,658	-0.04(-0.06%)
Nov 21, 2019	55.56	55.60	55.08	55.31	1,549,112	-0.24(-0.44%)
Nov 20, 2019	55.62	55.68	55.18	55.55	1,809,874	-0.22(-0.40%)
Nov 19, 2019	55.58	56.09	55.57	55.78	2,059,962	+0.11(+0.19%)
Nov 18, 2019	55.48	55.69	55.44	55.67	1,647,780	+0.03(+0.05%)
Nov 15, 2019	55.56	55.71	55.36	55.64	2,807,241	+0.34(+0.62%)
Nov 14, 2019	55.20	55.39	55.00	55.30	1,343,281	+0.12(+0.21%)
Nov 13, 2019	55.05	55.39	54.86	55.19	1,602,705	-0.14(-0.26%)
Nov 12, 2019	55.05	55.37	54.84	55.33	1,984,858	+0.27(+0.49%)
Nov 11, 2019	54.53	55.41	54.48	55.06	1,910,491	+0.23(+0.43%)
Nov 08, 2019	54.73	54.89	54.42	54.83	2,605,339	+0.08(+0.15%)
Nov 07, 2019	54.87	55.31	54.62	54.75	2,285,676	-0.07(-0.13%)
Nov 06, 2019	54.18	54.84	53.44	54.82	3,072,465	+0.62(+1.14%)
Nov 05, 2019	53.25	54.94	53.16	54.20	6,052,799	+2.57(+4.97%)
Nov 04, 2019	51.78	52.03	51.42	51.63	2,835,967	+0.01(+0.02%)
Nov 01, 2019	51.43	51.69	51.21	51.62	1,643,518	+0.39(+0.77%)
Oct 31, 2019	51.03	51.23	50.63	51.23	1,843,135	+0.13(+0.25%)
Oct 30, 2019	50.98	51.34	50.64	51.10	1,853,529	+0.12(+0.23%)
Oct 29, 2019	50.76	51.34	50.59	50.98	2,551,056	+0.31(+0.62%)
Oct 28, 2019	51.12	51.21	50.65	50.67	2,684,313	-0.31(-0.60%)
Oct 25, 2019	51.60	51.64	50.83	50.98	1,973,225	-0.62(-1.20%)
Oct 24, 2019	52.13	52.25	51.42	51.60	1,589,949	-0.34(-0.66%)
Oct 23, 2019	51.69	52.01	51.57	51.94	2,028,495	+0.33(+0.64%)
Oct 22, 2019	53.18	53.36	51.45	51.60	3,264,085	-2.03(-3.78%)
Oct 21, 2019	53.44	53.65	53.14	53.63	1,395,942	+0.68(+1.29%)
Oct 18, 2019	52.76	53.25	52.34	52.95	2,553,972	+0.33(+0.63%)
Oct 17, 2019	53.26	53.26	52.33	52.62	2,905,221	-0.24(-0.46%)
Oct 16, 2019	53.25	53.31	52.44	52.86	2,548,067	-0.53(-0.99%)
Oct 15, 2019	53.18	53.61	53.16	53.39	1,767,611	+0.29(+0.54%)
Oct 14, 2019	52.63	53.18	52.56	53.10	1,751,233	+0.48(+0.90%)
Oct 11, 2019	52.91	53.25	52.58	52.63	2,257,693	+0.25(+0.48%)
Oct 10, 2019	52.21	52.74	52.21	52.38	1,547,680	+0.25(+0.48%)
Oct 09, 2019	52.21	52.38	51.80	52.12	1,554,627	+0.23(+0.45%)
Oct 08, 2019	52.56	52.56	51.88	51.89	2,629,807	-1.01(-1.90%)
Oct 07, 2019	53.33	53.42	52.89	52.90	1,496,203	-0.51(-0.96%)
Oct 04, 2019	52.28	53.48	52.21	53.41	1,429,582	+1.17(+2.23%)
Oct 03, 2019	51.98	52.29	51.52	52.24	1,858,489	+0.13(+0.24%)
Oct 02, 2019	53.07	53.13	51.93	52.12	2,307,787	-1.24(-2.32%)
Oct 01, 2019	54.53	54.55	53.34	53.35	1,580,777	-1.04(-1.91%)
Sep 30, 2019	54.25	54.50	54.09	54.40	1,892,756	+0.14(+0.26%)
Sep 27, 2019	54.57	54.57	53.94	54.25	1,631,818	-0.14(-0.26%)
Sep 26, 2019	54.30	54.58	54.01	54.40	1,659,194	+0.23(+0.43%)
Sep 25, 2019	54.33	54.50	54.00	54.16	1,998,885	-0.18(-0.33%)
Sep 24, 2019	54.15	54.55	53.98	54.34	2,552,775	+0.32(+0.60%)
Sep 23, 2019	54.07	54.31	53.97	54.02	1,858,490	-0.22(-0.41%)
Sep 20, 2019	54.56	54.69	54.01	54.24	2,656,037	-0.18(-0.33%)
Sep 19, 2019	54.55	54.95	54.37	54.42	1,432,207	-0.16(-0.30%)
Sep 18, 2019	54.49	54.59	54.14	54.58	1,575,079	+0.08(+0.15%)
Sep 17, 2019	53.80	54.52	53.62	54.50	1,724,038	+0.63(+1.17%)
Sep 16, 2019	53.90	54.05	53.52	53.87	978,135	-0.26(-0.48%)
Sep 13, 2019	53.88	54.31	53.57	54.14	2,114,066	+0.35(+0.65%)
Sep 12, 2019	53.22	53.89	52.91	53.79	2,023,231	+0.80(+1.51%)
Sep 11, 2019	53.19	53.26	52.58	52.99	1,713,578	-0.23(-0.44%)
Sep 10, 2019	54.00	54.02	53.07	53.22	2,517,447	-0.90(-1.66%)
Sep 09, 2019	54.46	54.46	53.72	54.12	2,053,848	-0.02(-0.03%)
Sep 06, 2019	53.88	54.54	53.84	54.14	2,105,709	+0.30(+0.55%)
Sep 05, 2019	54.08	54.26	53.62	53.84	2,431,542	+0.25(+0.47%)
Sep 04, 2019	53.17	53.63	52.72	53.59	2,091,500	+0.77(+1.46%)
Sep 03, 2019	52.19	52.85	52.05	52.82	1,999,084	+0.51(+0.98%)
Aug 30, 2019	52.73	52.73	52.11	52.30	2,054,453	-0.07(-0.14%)
Aug 29, 2019	52.55	52.58	51.98	52.38	2,730,973	+0.22(+0.43%)
Aug 28, 2019	52.05	52.41	51.81	52.15	1,372,873	-0.12(-0.24%)
Aug 27, 2019	52.54	52.77	52.03	52.28	1,878,244	-0.02(-0.03%)
Aug 26, 2019	52.06	52.32	51.75	52.30	1,217,228	+0.42(+0.81%)
Aug 23, 2019	53.00	53.40	51.66	51.88	2,079,350	-1.23(-2.32%)
Aug 22, 2019	52.85	53.29	52.69	53.11	1,344,633	+0.54(+1.02%)
Aug 21, 2019	52.43	52.63	52.19	52.57	1,609,324	+0.30(+0.58%)
Aug 20, 2019	52.58	52.94	52.24	52.27	1,830,734	-0.52(-0.98%)
Aug 19, 2019	52.68	52.91	52.47	52.79	1,409,369	+0.58(+1.11%)
Aug 16, 2019	51.88	52.37	51.77	52.21	1,981,016	+0.52(+1.00%)
Aug 15, 2019	51.26	51.83	51.05	51.69	1,636,585	+0.57(+1.12%)
Aug 14, 2019	51.96	52.36	50.93	51.12	2,249,006	-1.47(-2.80%)
Aug 13, 2019	51.71	52.83	51.68	52.59	1,724,217	+0.84(+1.62%)
Aug 12, 2019	52.10	52.39	51.65	51.75	1,643,098	-0.57(-1.09%)
Aug 09, 2019	52.46	52.72	52.14	52.32	1,570,432	-0.09(-0.17%)
Aug 08, 2019	52.13	52.60	51.94	52.41	2,360,726	+0.62(+1.19%)
Aug 07, 2019	50.93	52.13	50.46	51.80	2,181,344	+0.35(+0.68%)
Aug 06, 2019	50.45	51.48	50.17	51.45	2,242,230	+0.95(+1.87%)
Aug 05, 2019	51.06	51.38	50.04	50.50	3,307,972	-0.82(-1.60%)
Aug 02, 2019	51.61	52.23	50.52	51.32	3,879,377	+0.52(+1.02%)
Aug 01, 2019	51.43	51.72	50.20	50.80	3,385,589	-0.65(-1.27%)
Jul 31, 2019	51.56	51.85	51.06	51.46	2,479,975	-0.12(-0.24%)
Jul 30, 2019	51.30	51.63	51.11	51.58	1,669,951	+0.02(+0.03%)
Jul 29, 2019	51.86	52.00	51.31	51.56	2,146,911	-0.35(-0.67%)
Jul 26, 2019	51.46	51.91	51.32	51.91	1,701,245	+0.46(+0.89%)
Jul 25, 2019	51.40	51.60	51.14	51.46	1,813,587	+0.09(+0.17%)
Jul 24, 2019	50.77	51.39	50.67	51.37	1,820,436	+0.56(+1.11%)
Jul 23, 2019	50.91	51.11	50.40	50.80	1,937,625	-0.12(-0.25%)
Jul 22, 2019	50.97	51.33	50.87	50.93	1,341,539	-0.06(-0.12%)
Jul 19, 2019	51.98	51.98	50.98	50.99	2,197,507	-0.71(-1.36%)
Jul 18, 2019	51.53	51.88	51.47	51.70	1,935,735	+0.21(+0.42%)
Jul 17, 2019	51.74	51.86	51.32	51.48	2,017,001	-0.35(-0.67%)
Jul 16, 2019	51.68	51.96	51.59	51.83	2,567,792	+0.29(+0.57%)
Jul 15, 2019	51.50	51.59	51.30	51.54	1,640,494	+0.21(+0.40%)
Jul 12, 2019	50.96	51.38	50.80	51.33	2,235,027	+0.56(+1.11%)
Jul 11, 2019	51.13	51.20	50.43	50.77	1,772,664	-0.28(-0.54%)
Jul 10, 2019	50.99	51.23	50.62	51.05	1,898,509	+0.08(+0.16%)
Jul 09, 2019	50.99	51.06	50.66	50.97	2,166,333	-0.03(-0.05%)
Jul 08, 2019	50.65	51.08	50.61	50.99	2,072,240	+0.14(+0.28%)
Jul 05, 2019	51.05	51.05	50.57	50.85	1,323,477	-0.19(-0.37%)
Jul 03, 2019	50.39	51.10	50.32	51.04	1,186,952	+0.79(+1.56%)
Jul 02, 2019	50.00	50.32	49.80	50.25	2,076,752	+0.35(+0.70%)
Jul 01, 2019	49.98	49.99	49.31	49.90	2,627,413	+0.15(+0.31%)
Jun 28, 2019	49.77	49.94	49.49	49.75	3,897,409	+0.29(+0.58%)
Jun 27, 2019	49.00	49.52	48.76	49.47	2,514,932	+0.46(+0.95%)
Jun 26, 2019	50.12	50.12	48.88	49.00	2,420,883	-1.03(-2.05%)
Jun 25, 2019	49.63	50.28	49.63	50.03	3,000,300	+0.30(+0.61%)
Jun 24, 2019	49.70	50.09	49.55	49.72	2,242,600	-0.03(-0.05%)
Jun 21, 2019	49.59	49.82	49.43	49.75	4,631,442	+0.08(+0.16%)
Jun 20, 2019	49.51	49.70	49.01	49.67	2,368,043	+0.34(+0.69%)
Jun 19, 2019	49.15	49.46	49.05	49.33	1,597,152	+0.24(+0.49%)
Jun 18, 2019	48.64	49.13	48.59	49.09	2,710,390	+0.40(+0.83%)
Jun 17, 2019	49.14	49.14	48.62	48.69	1,410,625	-0.38(-0.76%)
Jun 14, 2019	48.68	49.23	48.59	49.06	1,798,907	+0.39(+0.81%)
Jun 13, 2019	48.88	48.99	48.37	48.67	1,847,391	-0.12(-0.26%)
Jun 12, 2019	48.83	49.13	48.52	48.80	1,767,717	-0.04(-0.07%)
Jun 11, 2019	49.11	49.21	48.60	48.83	2,038,030	-0.12(-0.26%)
Jun 10, 2019	49.35	49.40	48.81	48.96	1,464,986	-0.12(-0.25%)
Jun 07, 2019	49.14	49.48	49.06	49.08	1,469,074	-0.02(-0.04%)
Jun 06, 2019	49.05	49.28	48.88	49.10	1,844,086	+0.04(+0.07%)
Jun 05, 2019	48.13	49.06	48.13	49.06	2,507,899	+0.94(+1.95%)
Jun 04, 2019	48.21	48.23	47.76	48.13	3,228,538	+0.42(+0.88%)
Jun 03, 2019	46.90	47.76	46.86	47.71	2,728,361	+0.69(+1.46%)
May 31, 2019	46.83	47.09	46.49	47.02	2,481,758	-0.10(-0.21%)
May 30, 2019	47.34	47.63	46.87	47.12	1,841,872	-0.11(-0.23%)
May 29, 2019	47.05	47.23	46.59	47.22	3,159,135	+0.65(+1.39%)
May 28, 2019	47.19	47.38	46.46	46.58	6,969,093	-0.69(-1.47%)
May 24, 2019	47.42	47.69	47.02	47.27	2,763,712	-0.07(-0.15%)
May 23, 2019	47.79	47.87	47.04	47.34	2,309,778	-0.79(-1.64%)
May 22, 2019	47.61	48.19	47.61	48.13	3,299,370	+0.51(+1.08%)
May 21, 2019	47.53	47.84	47.46	47.61	2,269,007	+0.43(+0.92%)
May 20, 2019	47.54	47.76	46.98	47.18	2,155,458	-0.39(-0.82%)
May 17, 2019	47.16	48.03	47.16	47.57	2,724,627	-0.02(-0.04%)
May 16, 2019	47.14	47.84	47.06	47.59	2,320,899	+0.59(+1.25%)
May 15, 2019	46.52	47.31	46.44	47.00	2,165,620	+0.20(+0.42%)
May 14, 2019	46.36	47.12	46.26	46.81	2,308,993	+0.67(+1.46%)
May 13, 2019	46.56	46.71	45.89	46.13	1,852,552	-0.93(-1.98%)
May 10, 2019	46.41	47.19	46.21	47.06	3,089,000	+0.44(+0.95%)
May 09, 2019	46.24	46.81	46.19	46.62	1,831,339	+0.00(+0.00%)
May 08, 2019	46.34	47.18	46.28	46.62	2,378,801	+0.19(+0.40%)
May 07, 2019	46.53	46.78	46.12	46.43	3,178,124	-0.22(-0.48%)
May 06, 2019	46.21	46.83	45.96	46.66	1,939,642	-0.15(-0.32%)
May 03, 2019	46.39	46.94	46.27	46.81	2,115,162	+0.52(+1.11%)
May 02, 2019	46.11	46.58	44.91	46.29	4,028,689	+0.66(+1.44%)
May 01, 2019	46.34	46.51	45.60	45.63	3,168,736	-0.81(-1.74%)
Apr 30, 2019	45.98	46.44	45.71	46.44	2,854,777	+0.48(+1.04%)
Apr 29, 2019	45.86	46.29	45.81	45.96	2,320,798	+0.19(+0.41%)
Apr 26, 2019	45.39	45.81	45.21	45.78	1,479,904	+0.52(+1.16%)
Apr 25, 2019	45.29	45.42	44.89	45.25	1,426,094	-0.24(-0.53%)
Apr 24, 2019	45.39	45.92	44.98	45.49	1,952,106	+0.12(+0.25%)
Apr 23, 2019	45.15	45.56	45.04	45.38	1,589,660	+0.20(+0.43%)
Apr 22, 2019	45.05	45.20	44.86	45.18	1,012,195	-0.04(-0.10%)
Apr 18, 2019	44.82	45.68	44.80	45.23	1,975,045	+0.32(+0.71%)
Apr 17, 2019	45.77	45.77	44.78	44.91	1,960,259	-0.75(-1.63%)
Apr 16, 2019	45.23	45.66	45.09	45.65	1,296,170	+0.59(+1.32%)
Apr 15, 2019	45.33	45.43	44.94	45.06	955,674	-0.28(-0.63%)
Apr 12, 2019	45.26	45.48	45.08	45.34	1,486,775	+0.44(+0.99%)
Apr 11, 2019	44.59	44.96	44.43	44.90	1,552,604	+0.52(+1.18%)
Apr 10, 2019	44.09	44.44	43.93	44.37	1,605,533	+0.26(+0.58%)
Apr 09, 2019	44.22	44.25	43.96	44.12	1,337,128	-0.18(-0.40%)
Apr 08, 2019	44.33	44.40	44.06	44.29	1,739,253	-0.04(-0.08%)
Apr 05, 2019	44.39	44.55	44.22	44.33	1,644,801	-0.06(-0.14%)
Apr 04, 2019	44.20	44.52	44.02	44.39	2,115,776	+0.25(+0.56%)
Apr 03, 2019	44.28	44.32	43.70	44.14	3,697,396	+0.19(+0.42%)
Apr 02, 2019	44.28	44.38	43.88	43.96	1,808,718	-0.31(-0.70%)
Apr 01, 2019	44.34	44.68	44.17	44.27	2,676,304	+0.12(+0.28%)
Mar 29, 2019	44.16	44.20	43.82	44.14	2,119,442	+0.32(+0.73%)
Mar 28, 2019	43.80	44.02	43.43	43.82	1,956,482	+0.12(+0.28%)
Mar 27, 2019	43.59	43.94	43.53	43.70	2,101,058	+0.12(+0.26%)
Mar 26, 2019	43.17	43.60	43.17	43.58	2,390,139	+0.60(+1.40%)
Mar 25, 2019	43.16	43.48	42.94	42.98	2,731,725	-0.11(-0.25%)
Mar 22, 2019	43.14	43.50	42.87	43.09	2,456,670	-0.37(-0.86%)
Mar 21, 2019	42.67	43.59	42.62	43.46	2,164,246	+0.64(+1.49%)
Mar 20, 2019	43.57	43.68	42.74	42.82	2,364,250	-0.87(-1.99%)
Mar 19, 2019	43.90	44.20	43.49	43.69	4,186,910	-0.12(-0.26%)
Mar 18, 2019	43.49	43.89	43.42	43.81	1,623,059	+0.46(+1.07%)
Mar 15, 2019	43.28	43.69	43.23	43.34	4,342,847	+0.01(+0.02%)
Mar 14, 2019	43.20	43.40	43.08	43.33	1,549,861	+0.19(+0.43%)
Mar 13, 2019	43.16	43.44	43.06	43.15	1,760,196	+0.15(+0.35%)
Mar 12, 2019	42.94	43.24	42.90	43.00	1,650,285	+0.20(+0.48%)
Mar 11, 2019	42.86	42.92	42.59	42.79	3,585,405	+0.08(+0.19%)
Mar 08, 2019	42.33	42.75	42.17	42.71	1,639,056	+0.06(+0.15%)
Mar 07, 2019	42.95	42.95	42.45	42.65	3,096,364	-0.39(-0.91%)
Mar 06, 2019	43.49	43.60	43.00	43.04	1,690,233	-0.39(-0.90%)
Mar 05, 2019	43.55	43.73	43.14	43.43	1,418,964	-0.14(-0.33%)
Mar 04, 2019	43.91	44.11	43.32	43.57	2,757,058	-0.28(-0.65%)
Mar 01, 2019	43.89	44.15	43.57	43.86	1,803,503	+0.30(+0.69%)
Feb 28, 2019	43.32	43.60	43.16	43.56	2,804,930	+0.25(+0.57%)
Feb 27, 2019	43.12	43.38	43.04	43.31	1,449,060	+0.06(+0.14%)
Feb 26, 2019	43.31	43.70	43.20	43.25	1,761,057	-0.14(-0.33%)
Feb 25, 2019	43.40	43.67	43.25	43.39	1,907,688	+0.25(+0.57%)
Feb 22, 2019	43.13	43.30	42.93	43.14	1,733,278	+0.05(+0.12%)
Feb 21, 2019	43.42	43.54	42.88	43.09	2,687,596	-0.21(-0.49%)
Feb 20, 2019	43.39	43.59	43.18	43.30	3,157,559	-0.04(-0.10%)
Feb 19, 2019	42.92	43.40	42.73	43.34	2,784,303	+0.34(+0.80%)
Feb 15, 2019	42.99	43.13	42.86	43.00	2,579,690	+0.43(+1.02%)
Feb 14, 2019	42.68	42.88	42.16	42.57	2,767,734	-0.44(-1.03%)
Feb 13, 2019	43.17	43.56	42.91	43.01	2,205,261	-0.02(-0.04%)
Feb 12, 2019	42.85	43.20	42.67	43.03	2,243,868	+0.46(+1.08%)
Feb 11, 2019	42.26	42.59	41.77	42.57	3,244,619	+0.31(+0.73%)
Feb 08, 2019	42.16	42.41	41.61	42.26	2,502,403	-0.27(-0.64%)
Feb 07, 2019	42.04	42.80	42.03	42.53	2,583,520	+0.26(+0.61%)
Feb 06, 2019	42.50	43.04	42.14	42.28	2,996,976	-0.37(-0.87%)
Feb 05, 2019	41.66	42.81	40.52	42.65	4,589,572	+1.03(+2.48%)
Feb 04, 2019	41.69	41.70	41.24	41.62	2,805,572	+0.12(+0.30%)
Feb 01, 2019	41.57	41.60	41.18	41.49	2,483,252	+0.09(+0.21%)
Jan 31, 2019	40.90	41.47	40.81	41.40	3,288,779	+0.26(+0.62%)
Jan 30, 2019	40.72	41.32	40.57	41.15	1,856,517	+0.48(+1.17%)
Jan 29, 2019	41.04	41.31	40.51	40.67	2,462,832	-0.50(-1.22%)
Jan 28, 2019	41.02	41.29	40.58	41.17	1,785,219	-0.09(-0.21%)
Jan 25, 2019	41.42	41.80	41.22	41.26	2,515,662	+0.08(+0.19%)
Jan 24, 2019	40.94	41.32	40.89	41.18	2,447,591	+0.15(+0.37%)
Jan 23, 2019	40.87	41.07	40.46	41.03	1,849,378	+0.26(+0.63%)
Jan 22, 2019	41.01	41.37	40.60	40.78	2,620,964	-0.41(-1.01%)
Jan 18, 2019	40.92	41.29	40.73	41.19	3,629,176	+0.50(+1.24%)
Jan 17, 2019	39.82	40.80	39.82	40.69	2,850,113	+0.69(+1.72%)
Jan 16, 2019	39.91	40.20	39.54	40.00	2,598,451	+0.39(+0.98%)
Jan 15, 2019	39.36	39.64	39.07	39.61	1,966,413	+0.32(+0.81%)
Jan 14, 2019	38.90	39.55	38.87	39.29	2,152,225	+0.06(+0.16%)
Jan 11, 2019	38.82	39.36	38.77	39.23	2,327,432	+0.21(+0.54%)
Jan 10, 2019	38.59	39.15	38.56	39.02	3,030,296	+0.40(+1.03%)
Jan 09, 2019	38.21	38.72	38.20	38.62	2,264,997	+0.34(+0.88%)
Jan 08, 2019	39.00	39.08	37.87	38.29	3,496,877	-0.52(-1.34%)
Jan 07, 2019	38.78	39.22	38.62	38.81	2,124,258	-0.14(-0.36%)
Jan 04, 2019	38.36	39.00	38.27	38.95	3,601,752	+1.16(+3.08%)
Jan 03, 2019	38.12	38.38	37.74	37.79	4,107,558	-0.53(-1.38%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services