Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.39 31.47 31.26 31.44 25,130,382 +0.03(+0.10%)
Dec 30, 2019 31.59 31.60 31.36 31.41 21,957,862 -0.16(-0.51%)
Dec 27, 2019 31.57 31.67 31.54 31.57 19,183,726 +0.06(+0.20%)
Dec 26, 2019 31.37 31.54 31.35 31.51 24,632,838 +0.16(+0.51%)
Dec 24, 2019 31.46 31.47 31.30 31.34 10,810,205 -0.09(-0.28%)
Dec 23, 2019 31.58 31.72 31.41 31.43 36,219,372 -0.06(-0.20%)
Dec 20, 2019 31.55 31.59 31.29 31.50 60,122,968 +0.18(+0.57%)
Dec 19, 2019 31.21 31.32 31.10 31.32 31,167,348 +0.15(+0.49%)
Dec 18, 2019 31.06 31.32 31.05 31.17 35,341,468 +0.19(+0.62%)
Dec 17, 2019 31.06 31.14 30.93 30.97 43,178,856 -0.07(-0.23%)
Dec 16, 2019 30.87 31.10 30.87 31.05 29,884,466 +0.27(+0.86%)
Dec 13, 2019 30.74 30.80 30.53 30.78 30,944,416 -0.07(-0.23%)
Dec 12, 2019 30.73 31.03 30.73 30.85 29,325,506 +0.14(+0.47%)
Dec 11, 2019 30.59 30.77 30.57 30.71 23,027,750 +0.09(+0.29%)
Dec 10, 2019 30.63 30.79 30.43 30.62 27,068,444 +0.02(+0.05%)
Dec 09, 2019 30.67 30.92 30.60 30.60 25,608,850 -0.13(-0.42%)
Dec 06, 2019 30.81 31.04 30.68 30.73 28,107,872 +0.01(+0.03%)
Dec 05, 2019 30.67 30.86 30.58 30.73 27,052,036 +0.07(+0.24%)
Dec 04, 2019 30.24 30.86 30.18 30.65 47,524,564 +0.70(+2.32%)
Dec 03, 2019 29.93 30.21 29.69 29.96 30,906,782 -0.07(-0.23%)
Dec 02, 2019 30.15 30.15 29.95 30.03 30,927,136 -0.05(-0.16%)
Nov 29, 2019 30.36 30.54 30.06 30.07 22,587,550 -0.23(-0.74%)
Nov 27, 2019 30.12 30.43 30.09 30.30 21,216,450 +0.25(+0.83%)
Nov 26, 2019 29.99 30.12 29.58 30.05 67,139,656 +0.07(+0.24%)
Nov 25, 2019 30.49 30.49 29.91 29.98 40,341,500 -0.39(-1.30%)
Nov 22, 2019 30.37 30.52 30.32 30.37 24,706,162 +0.12(+0.40%)
Nov 21, 2019 29.79 30.33 29.79 30.25 38,968,176 +0.34(+1.13%)
Nov 20, 2019 29.84 30.26 29.29 29.91 86,799,280 -0.66(-2.16%)
Nov 19, 2019 31.31 31.35 30.07 30.57 80,213,112 -1.31(-4.11%)
Nov 18, 2019 31.62 31.94 31.55 31.88 32,275,414 +0.10(+0.33%)
Nov 15, 2019 31.48 31.79 31.43 31.78 39,124,036 +0.44(+1.41%)
Nov 14, 2019 31.35 31.44 31.13 31.34 34,134,536 -0.17(-0.54%)
Nov 13, 2019 31.53 31.63 31.42 31.51 20,623,122 -0.01(-0.03%)
Nov 12, 2019 31.66 31.76 31.43 31.51 20,567,926 -0.16(-0.51%)
Nov 11, 2019 31.59 31.68 31.54 31.67 16,874,106 -0.01(-0.03%)
Nov 08, 2019 31.65 31.72 31.45 31.68 23,162,540 -0.03(-0.10%)
Nov 07, 2019 31.61 31.84 31.58 31.71 31,745,394 +0.14(+0.43%)
Nov 06, 2019 31.58 31.60 31.37 31.58 27,340,818 +0.06(+0.20%)
Nov 05, 2019 31.22 31.63 31.21 31.51 36,931,116 +0.23(+0.72%)
Nov 04, 2019 31.46 31.78 31.26 31.29 44,568,052 -0.05(-0.15%)
Nov 01, 2019 31.34 31.39 31.17 31.34 43,792,564 +0.37(+1.20%)
Oct 31, 2019 30.74 30.97 30.48 30.97 49,077,516 +0.23(+0.76%)
Oct 30, 2019 30.89 31.27 30.66 30.73 42,276,896 +0.08(+0.26%)
Oct 29, 2019 30.97 30.97 30.56 30.65 33,196,656 -0.31(-1.01%)
Oct 28, 2019 30.81 31.26 30.55 30.97 77,354,944 +1.27(+4.28%)
Oct 25, 2019 29.72 29.90 29.54 29.70 41,366,324 +0.07(+0.24%)
Oct 24, 2019 30.32 30.39 29.40 29.62 50,844,416 -0.74(-2.44%)
Oct 23, 2019 30.58 30.68 30.27 30.36 30,279,760 -0.35(-1.13%)
Oct 22, 2019 30.43 30.86 30.25 30.71 25,323,196 -0.05(-0.16%)
Oct 21, 2019 30.91 31.07 30.73 30.76 34,847,800 -0.19(-0.62%)
Oct 18, 2019 30.42 31.00 30.40 30.95 46,826,612 +0.53(+1.75%)
Oct 17, 2019 30.46 30.46 30.26 30.42 23,776,648 +0.02(+0.05%)
Oct 16, 2019 30.43 30.57 30.32 30.40 27,532,858 -0.09(-0.29%)
Oct 15, 2019 30.13 30.63 30.11 30.49 28,535,254 +0.35(+1.15%)
Oct 14, 2019 30.23 30.32 30.02 30.15 29,396,484 -0.09(-0.29%)
Oct 11, 2019 30.24 30.41 30.15 30.23 34,572,220 +0.13(+0.43%)
Oct 10, 2019 29.77 30.21 29.74 30.11 29,689,422 +0.30(+1.00%)
Oct 09, 2019 29.94 29.94 29.67 29.81 30,735,466 +0.06(+0.22%)
Oct 08, 2019 29.90 29.93 29.66 29.74 39,095,460 -0.14(-0.48%)
Oct 07, 2019 29.82 30.05 29.78 29.89 26,769,558 +0.12(+0.40%)
Oct 04, 2019 29.54 29.78 29.47 29.77 28,475,712 +0.25(+0.86%)
Oct 03, 2019 29.36 29.52 29.09 29.51 26,462,616 +0.09(+0.30%)
Oct 02, 2019 29.64 29.64 29.30 29.43 33,529,282 -0.26(-0.88%)
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.