Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.24 30.56 30.18 30.54 18,471,248 +0.21(+0.69%)
Dec 30, 2019 30.64 30.73 30.32 30.33 14,062,770 -0.32(-1.04%)
Dec 27, 2019 30.74 30.88 30.60 30.65 12,314,935 -0.05(-0.15%)
Dec 26, 2019 30.64 30.85 30.56 30.70 11,421,427 +0.07(+0.23%)
Dec 24, 2019 30.66 30.74 30.56 30.63 6,313,973 -0.02(-0.08%)
Dec 23, 2019 30.73 30.80 30.50 30.65 21,243,850 +0.07(+0.23%)
Dec 20, 2019 30.67 30.82 30.38 30.58 70,835,952 +0.20(+0.67%)
Dec 19, 2019 30.40 30.52 30.25 30.38 26,803,464 +0.06(+0.21%)
Dec 18, 2019 30.41 30.46 30.12 30.32 33,275,014 -0.01(-0.03%)
Dec 17, 2019 30.74 30.74 30.28 30.32 35,342,152 -0.19(-0.61%)
Dec 16, 2019 30.17 30.71 30.14 30.51 29,439,088 +0.63(+2.11%)
Dec 13, 2019 30.02 30.15 29.68 29.88 20,299,668 -0.16(-0.54%)
Dec 12, 2019 29.75 30.11 29.75 30.04 16,326,862 +0.25(+0.84%)
Dec 11, 2019 29.91 30.07 29.78 29.79 18,949,656 -0.20(-0.68%)
Dec 10, 2019 29.83 30.07 29.77 30.00 23,333,542 +0.12(+0.42%)
Dec 09, 2019 29.70 29.92 29.70 29.87 19,037,536 +0.02(+0.08%)
Dec 06, 2019 29.84 30.03 29.79 29.85 15,667,616 +0.20(+0.68%)
Dec 05, 2019 29.91 29.91 29.46 29.65 15,941,647 -0.09(-0.29%)
Dec 04, 2019 29.80 29.82 29.54 29.73 17,649,572 +0.07(+0.24%)
Dec 03, 2019 29.59 29.78 29.50 29.66 25,451,282 -0.19(-0.63%)
Dec 02, 2019 30.24 30.25 29.82 29.85 19,042,832 -0.18(-0.60%)
Nov 29, 2019 30.04 30.31 30.02 30.03 11,920,079 -0.09(-0.28%)
Nov 27, 2019 29.92 30.18 29.88 30.11 23,370,512 +0.26(+0.86%)
Nov 26, 2019 30.04 30.08 29.66 29.86 42,137,032 -0.30(-0.98%)
Nov 25, 2019 30.00 30.31 29.97 30.15 38,451,412 +0.27(+0.91%)
Nov 22, 2019 29.46 29.94 29.38 29.88 31,089,828 +0.46(+1.56%)
Nov 21, 2019 29.01 29.58 28.87 29.42 25,489,370 +0.54(+1.86%)
Nov 20, 2019 29.29 29.38 28.85 28.88 24,278,378 -0.48(-1.62%)
Nov 19, 2019 29.18 29.37 29.09 29.36 32,222,872 +0.34(+1.18%)
Nov 18, 2019 29.15 29.19 28.81 29.01 22,023,806 -0.05(-0.16%)
Nov 15, 2019 28.55 29.21 28.47 29.06 44,277,604 +0.57(+2.00%)
Nov 14, 2019 28.50 28.66 28.31 28.49 30,659,680 -0.04(-0.14%)
Nov 13, 2019 28.80 28.80 28.30 28.53 31,629,742 -0.29(-1.00%)
Nov 12, 2019 28.71 28.91 28.61 28.82 16,234,273 +0.03(+0.11%)
Nov 11, 2019 28.77 28.85 28.65 28.79 15,266,074 -0.09(-0.32%)
Nov 08, 2019 28.75 28.97 28.71 28.88 32,408,966 +0.11(+0.38%)
Nov 07, 2019 29.15 29.29 28.75 28.77 27,658,554 -0.28(-0.96%)
Nov 06, 2019 29.05 29.14 28.85 29.05 23,038,888 +0.10(+0.35%)
Nov 05, 2019 29.38 29.43 28.94 28.95 26,637,264 -0.42(-1.45%)
Nov 04, 2019 29.90 29.92 29.38 29.38 21,748,900 -0.28(-0.94%)
Nov 01, 2019 29.89 30.08 29.65 29.65 23,660,170 +0.02(+0.05%)
Oct 31, 2019 29.65 29.80 29.49 29.64 30,141,398 -0.09(-0.29%)
Oct 30, 2019 29.67 29.99 29.58 29.72 27,044,606 +0.21(+0.71%)
Oct 29, 2019 29.35 29.94 29.29 29.52 39,561,472 +0.72(+2.49%)
Oct 28, 2019 28.47 28.95 28.44 28.80 31,682,676 +0.39(+1.39%)
Oct 25, 2019 28.12 28.49 28.05 28.40 21,491,732 +0.29(+1.04%)
Oct 24, 2019 28.39 28.46 28.01 28.11 24,626,958 -0.29(-1.03%)
Oct 23, 2019 28.05 28.41 27.98 28.40 17,219,722 +0.26(+0.93%)
Oct 22, 2019 28.12 28.35 28.00 28.14 17,880,838 -0.02(-0.08%)
Oct 21, 2019 28.31 28.33 28.09 28.16 16,291,819 +0.00(+0.00%)
Oct 18, 2019 28.14 28.35 28.08 28.16 17,465,560 +0.00(+0.00%)
Oct 17, 2019 28.19 28.43 28.09 28.16 18,851,222 +0.09(+0.33%)
Oct 16, 2019 28.29 28.39 28.06 28.07 17,764,272 -0.12(-0.44%)
Oct 15, 2019 28.16 28.38 28.12 28.19 18,667,388 +0.15(+0.55%)
Oct 14, 2019 27.93 28.08 27.79 28.04 10,896,594 +0.15(+0.53%)
Oct 11, 2019 27.92 28.26 27.86 27.89 22,685,862 +0.25(+0.89%)
Oct 10, 2019 27.55 27.82 27.50 27.65 15,173,593 +0.08(+0.28%)
Oct 09, 2019 27.54 27.72 27.45 27.57 16,770,374 +0.20(+0.73%)
Oct 08, 2019 27.54 27.72 27.36 27.37 18,179,214 -0.31(-1.12%)
Oct 07, 2019 27.67 28.01 27.65 27.68 14,459,175 -0.08(-0.28%)
Oct 04, 2019 27.41 27.79 27.38 27.75 22,225,506 +0.37(+1.35%)
Oct 03, 2019 26.81 27.40 26.73 27.38 27,368,816 +0.58(+2.16%)
Oct 02, 2019 27.24 27.24 26.77 26.80 27,643,754 -0.56(-2.06%)
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.