Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.50 31.71 31.45 31.67 32,957,156 +0.06(+0.20%)
Dec 30, 2019 31.99 32.06 31.55 31.61 34,146,464 -0.18(-0.57%)
Dec 27, 2019 32.10 32.12 31.71 31.79 31,272,800 -0.15(-0.48%)
Dec 26, 2019 31.76 31.98 31.73 31.94 30,017,320 +0.27(+0.85%)
Dec 24, 2019 31.64 31.72 31.58 31.67 15,352,597 +0.05(+0.14%)
Dec 23, 2019 31.51 31.64 31.43 31.63 37,805,616 +0.19(+0.60%)
Dec 20, 2019 31.69 31.69 31.39 31.44 121,667,776 +0.01(+0.03%)
Dec 19, 2019 31.61 31.68 31.37 31.43 50,499,016 -0.14(-0.46%)
Dec 18, 2019 31.57 31.72 31.52 31.57 54,222,660 +0.06(+0.20%)
Dec 17, 2019 31.34 31.72 31.24 31.51 56,538,556 +0.31(+0.98%)
Dec 16, 2019 31.43 31.55 31.20 31.20 56,467,988 +0.23(+0.75%)
Dec 13, 2019 31.19 31.44 30.88 30.97 53,990,036 -0.22(-0.69%)
Dec 12, 2019 30.38 31.30 30.29 31.18 72,219,400 +0.94(+3.09%)
Dec 11, 2019 30.11 30.36 30.11 30.25 47,938,204 +0.10(+0.33%)
Dec 10, 2019 30.03 30.24 29.94 30.15 46,662,996 +0.02(+0.06%)
Dec 09, 2019 30.12 30.30 30.07 30.13 36,669,148 -0.14(-0.48%)
Dec 06, 2019 30.29 30.39 30.19 30.28 56,633,892 +0.52(+1.75%)
Dec 05, 2019 29.82 29.87 29.67 29.76 42,596,684 +0.11(+0.36%)
Dec 04, 2019 29.58 29.78 29.38 29.65 52,155,716 +0.28(+0.94%)
Dec 03, 2019 29.40 29.42 29.11 29.37 65,954,236 -0.53(-1.77%)
Dec 02, 2019 29.92 30.18 29.82 29.90 52,745,860 +0.10(+0.33%)
Nov 29, 2019 29.84 29.98 29.73 29.80 21,807,642 -0.09(-0.30%)
Nov 27, 2019 29.95 30.05 29.79 29.89 35,900,820 +0.03(+0.09%)
Nov 26, 2019 29.85 29.87 29.62 29.86 56,608,416 -0.07(-0.24%)
Nov 25, 2019 29.81 29.97 29.75 29.93 56,174,656 +0.26(+0.87%)
Nov 22, 2019 29.48 29.80 29.46 29.67 43,366,160 +0.30(+1.04%)
Nov 21, 2019 29.24 29.55 29.18 29.37 47,838,408 +0.13(+0.46%)
Nov 20, 2019 29.33 29.36 28.99 29.24 48,765,028 -0.22(-0.76%)
Nov 19, 2019 29.62 29.65 29.35 29.46 37,104,352 -0.02(-0.06%)
Nov 18, 2019 29.39 29.54 29.29 29.48 34,812,176 +0.03(+0.09%)
Nov 15, 2019 29.44 29.48 29.24 29.45 40,706,748 +0.21(+0.70%)
Nov 14, 2019 29.24 29.39 29.06 29.24 39,755,388 -0.08(-0.27%)
Nov 13, 2019 29.26 29.41 29.05 29.33 54,765,524 -0.27(-0.91%)
Nov 12, 2019 29.63 29.80 29.50 29.59 41,675,040 -0.08(-0.27%)
Nov 11, 2019 29.54 29.74 29.49 29.67 31,066,664 -0.07(-0.24%)
Nov 08, 2019 29.58 29.75 29.45 29.75 43,304,548 +0.03(+0.09%)
Nov 07, 2019 29.61 30.05 29.52 29.72 76,343,384 +0.39(+1.34%)
Nov 06, 2019 29.30 29.57 29.22 29.33 53,117,020 -0.03(-0.09%)
Nov 05, 2019 29.07 29.59 29.07 29.35 76,906,864 +0.41(+1.42%)
Nov 04, 2019 28.83 29.07 28.71 28.94 60,591,008 +0.50(+1.76%)
Nov 01, 2019 28.35 28.48 28.06 28.44 46,945,916 +0.47(+1.69%)
Oct 31, 2019 28.09 28.28 27.56 27.97 55,267,936 -0.31(-1.11%)
Oct 30, 2019 28.63 28.63 28.20 28.28 50,596,544 -0.40(-1.40%)
Oct 29, 2019 28.57 28.74 28.45 28.68 53,953,872 +0.21(+0.72%)
Oct 28, 2019 28.59 28.82 28.39 28.48 65,732,004 +0.11(+0.38%)
Oct 25, 2019 28.05 28.48 28.03 28.37 48,865,340 +0.32(+1.15%)
Oct 24, 2019 28.13 28.19 27.90 28.05 44,289,064 -0.05(-0.19%)
Oct 23, 2019 27.84 28.12 27.80 28.10 53,780,288 +0.20(+0.71%)
Oct 22, 2019 27.70 28.06 27.50 27.90 65,916,360 +0.16(+0.58%)
Oct 21, 2019 27.43 27.86 27.39 27.74 68,956,912 +0.60(+2.21%)
Oct 18, 2019 26.95 27.27 26.92 27.14 54,650,544 +0.08(+0.30%)
Oct 17, 2019 27.10 27.31 26.83 27.06 62,219,956 +0.08(+0.30%)
Oct 16, 2019 27.20 27.47 26.96 26.98 97,798,536 +0.39(+1.48%)
Oct 15, 2019 26.24 27.04 26.03 26.59 88,255,424 +0.53(+2.02%)
Oct 14, 2019 25.70 26.08 25.69 26.06 40,687,604 +0.21(+0.80%)
Oct 11, 2019 25.93 26.24 25.81 25.86 78,926,504 +0.41(+1.62%)
Oct 10, 2019 25.08 25.71 25.08 25.44 54,971,220 +0.50(+2.01%)
Oct 09, 2019 24.89 25.10 24.82 24.94 42,199,212 +0.23(+0.94%)
Oct 08, 2019 24.93 24.97 24.56 24.71 65,357,236 -0.61(-2.40%)
Oct 07, 2019 25.34 25.60 25.20 25.32 41,180,968 -0.05(-0.21%)
Oct 04, 2019 24.91 25.39 24.90 25.37 47,915,580 +0.50(+2.01%)
Oct 03, 2019 24.83 24.93 24.29 24.87 60,237,248 -0.03(-0.11%)
Oct 02, 2019 25.22 25.31 24.87 24.90 59,015,592 -0.54(-2.11%)
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.