Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.88 30.30 29.85 30.13 39,751,856 +0.14(+0.46%)
Jan 30, 2020 30.01 30.07 29.68 29.99 37,897,216 -0.19(-0.64%)
Jan 29, 2020 30.53 30.73 30.07 30.18 40,476,644 -0.36(-1.18%)
Jan 28, 2020 31.49 31.62 30.39 30.54 83,160,992 -1.62(-5.03%)
Jan 27, 2020 31.56 32.38 31.43 32.16 37,861,980 +0.27(+0.85%)
Jan 24, 2020 32.78 32.81 31.74 31.89 40,452,560 -0.71(-2.19%)
Jan 23, 2020 32.18 32.70 32.14 32.60 32,164,980 +0.42(+1.29%)
Jan 22, 2020 32.29 32.36 32.01 32.18 21,441,900 -0.12(-0.37%)
Jan 21, 2020 32.34 32.56 32.18 32.30 27,384,710 -0.14(-0.42%)
Jan 17, 2020 32.49 32.68 32.37 32.44 27,349,246 -0.08(-0.25%)
Jan 16, 2020 32.66 32.66 32.29 32.52 19,209,504 -0.05(-0.15%)
Jan 15, 2020 32.18 32.73 32.17 32.57 28,343,526 +0.48(+1.50%)
Jan 14, 2020 31.58 32.10 31.47 32.09 24,784,554 +0.53(+1.67%)
Jan 13, 2020 31.73 31.85 31.40 31.56 18,236,622 -0.06(-0.20%)
Jan 10, 2020 31.22 31.73 31.21 31.62 25,540,920 +0.48(+1.54%)
Jan 09, 2020 31.45 31.45 31.06 31.14 26,031,812 -0.14(-0.44%)
Jan 08, 2020 31.04 31.41 31.03 31.28 19,434,494 +0.25(+0.80%)
Jan 07, 2020 31.33 31.34 30.97 31.03 23,830,096 -0.10(-0.33%)
Jan 06, 2020 31.09 31.23 30.99 31.14 18,686,310 -0.04(-0.13%)
Jan 03, 2020 31.01 31.42 30.97 31.18 17,683,002 -0.17(-0.54%)
Jan 02, 2020 31.47 31.51 31.14 31.34 19,565,514 -0.03(-0.10%)
Dec 31, 2019 31.06 31.39 31.00 31.38 17,980,580 +0.22(+0.69%)
Dec 30, 2019 31.47 31.57 31.14 31.16 13,689,209 -0.33(-1.04%)
Dec 27, 2019 31.58 31.73 31.43 31.49 11,987,803 -0.05(-0.15%)
Dec 26, 2019 31.47 31.69 31.39 31.54 11,118,030 +0.07(+0.23%)
Dec 24, 2019 31.50 31.58 31.39 31.46 6,146,249 -0.02(-0.08%)
Dec 23, 2019 31.57 31.64 31.34 31.49 20,679,532 +0.07(+0.23%)
Dec 20, 2019 31.51 31.66 31.21 31.42 68,954,280 +0.21(+0.67%)
Dec 19, 2019 31.23 31.35 31.08 31.21 26,091,462 +0.06(+0.21%)
Dec 18, 2019 31.24 31.30 30.94 31.14 32,391,102 -0.01(-0.03%)
Dec 17, 2019 31.58 31.58 31.10 31.15 34,403,328 -0.19(-0.61%)
Dec 16, 2019 30.99 31.55 30.96 31.34 28,657,072 +0.65(+2.11%)
Dec 13, 2019 30.84 30.97 30.49 30.69 19,760,432 -0.17(-0.54%)
Dec 12, 2019 30.57 30.93 30.57 30.86 15,893,158 +0.26(+0.84%)
Dec 11, 2019 30.73 30.89 30.59 30.61 18,446,280 -0.21(-0.68%)
Dec 10, 2019 30.65 30.89 30.58 30.81 22,713,714 +0.13(+0.42%)
Dec 09, 2019 30.51 30.73 30.51 30.69 18,531,826 +0.02(+0.08%)
Dec 06, 2019 30.65 30.85 30.60 30.66 15,251,424 +0.21(+0.68%)
Dec 05, 2019 30.73 30.73 30.26 30.45 15,518,176 -0.09(-0.29%)
Dec 04, 2019 30.61 30.64 30.34 30.54 17,180,732 +0.07(+0.24%)
Dec 03, 2019 30.40 30.59 30.30 30.47 24,775,198 -0.19(-0.63%)
Dec 02, 2019 31.06 31.07 30.63 30.66 18,536,980 -0.18(-0.60%)
Nov 29, 2019 30.86 31.14 30.84 30.85 11,603,436 -0.09(-0.28%)
Nov 27, 2019 30.73 31.00 30.69 30.93 22,749,702 +0.26(+0.86%)
Nov 26, 2019 30.86 30.90 30.47 30.67 41,017,712 -0.30(-0.98%)
Nov 25, 2019 30.81 31.14 30.79 30.97 37,429,996 +0.28(+0.91%)
Nov 22, 2019 30.26 30.76 30.18 30.69 30,263,964 +0.47(+1.56%)
Nov 21, 2019 29.80 30.38 29.66 30.22 24,812,274 +0.55(+1.86%)
Nov 20, 2019 30.09 30.18 29.64 29.67 23,633,452 -0.49(-1.62%)
Nov 19, 2019 29.97 30.17 29.89 30.16 31,366,910 +0.35(+1.18%)
Nov 18, 2019 29.94 29.98 29.60 29.81 21,438,770 -0.05(-0.16%)
Nov 15, 2019 29.33 30.01 29.25 29.85 43,101,420 +0.58(+2.00%)
Nov 14, 2019 29.28 29.44 29.09 29.27 29,845,242 -0.04(-0.14%)
Nov 13, 2019 29.59 29.59 29.07 29.31 30,789,536 -0.30(-1.00%)
Nov 12, 2019 29.49 29.70 29.39 29.61 15,803,028 +0.03(+0.11%)
Nov 11, 2019 29.56 29.64 29.43 29.57 14,860,549 -0.10(-0.32%)
Nov 08, 2019 29.53 29.76 29.49 29.67 31,548,060 +0.11(+0.38%)
Nov 07, 2019 29.95 30.09 29.53 29.56 26,923,838 -0.27(-0.91%)
Nov 06, 2019 29.83 29.92 29.62 29.83 22,437,994 +0.10(+0.35%)
Nov 05, 2019 30.16 30.22 29.72 29.73 25,942,518 -0.44(-1.45%)
Nov 04, 2019 30.70 30.73 30.16 30.16 21,181,652 -0.29(-0.94%)
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.