Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.10 29.10 29.10 118,355 -0.01(-0.03%)
Dec 30, 2020 29.63 29.80 29.08 29.11 118,355 -0.35(-1.18%)
Dec 29, 2020 29.76 29.93 29.02 29.46 110,375 -0.41(-1.36%)
Dec 28, 2020 30.01 30.33 29.75 29.87 134,852 +0.04(+0.13%)
Dec 24, 2020 29.84 29.91 29.42 29.83 49,449 -0.02(-0.07%)
Dec 23, 2020 29.45 30.05 29.45 29.85 68,212 +0.53(+1.79%)
Dec 22, 2020 29.57 29.67 29.02 29.32 109,663 -0.25(-0.84%)
Dec 21, 2020 29.87 30.05 29.24 29.57 122,321 -0.83(-2.74%)
Dec 18, 2020 31.11 31.31 29.95 30.40 638,809 -0.61(-1.98%)
Dec 17, 2020 30.69 31.06 30.48 31.02 109,505 +0.52(+1.69%)
Dec 16, 2020 30.41 30.82 30.40 30.50 121,671 +0.20(+0.65%)
Dec 15, 2020 30.44 30.47 29.91 30.30 135,828 +0.12(+0.39%)
Dec 14, 2020 30.78 30.78 30.04 30.18 114,309 -0.39(-1.26%)
Dec 11, 2020 31.26 31.35 29.91 30.57 134,321 -0.95(-3.02%)
Dec 10, 2020 30.91 31.66 30.43 31.52 165,357 +0.41(+1.31%)
Dec 09, 2020 31.02 31.60 30.74 31.11 165,187 +0.33(+1.06%)
Dec 08, 2020 30.41 30.89 30.08 30.79 145,197 +0.33(+1.07%)
Dec 07, 2020 30.20 30.55 29.42 30.46 148,163 +0.16(+0.52%)
Dec 04, 2020 30.13 30.42 29.73 30.30 133,211 +0.35(+1.16%)
Dec 03, 2020 30.42 30.42 29.81 29.96 143,211 -0.49(-1.59%)
Dec 02, 2020 31.08 31.13 30.19 30.44 118,378 -0.67(-2.17%)
Dec 01, 2020 31.29 31.45 30.76 31.11 206,023 +0.21(+0.67%)
Nov 30, 2020 31.02 31.42 30.65 30.91 220,470 -0.25(-0.80%)
Nov 27, 2020 31.78 31.78 30.86 31.15 116,358 -0.55(-1.72%)
Nov 25, 2020 32.44 32.55 31.16 31.70 204,863 -0.90(-2.77%)
Nov 24, 2020 32.75 33.24 32.28 32.60 316,083 +0.24(+0.73%)
Nov 23, 2020 32.08 32.79 32.02 32.36 174,060 +0.37(+1.15%)
Nov 20, 2020 33.65 34.00 31.93 32.00 298,716 -2.42(-7.03%)
Nov 19, 2020 34.45 34.83 33.78 34.41 143,101 -0.14(-0.40%)
Nov 18, 2020 34.62 35.56 34.29 34.55 259,880 -0.26(-0.74%)
Nov 17, 2020 34.47 35.06 33.94 34.81 217,143 -0.04(-0.11%)
Nov 16, 2020 34.88 35.41 34.31 34.85 194,712 +0.62(+1.82%)
Nov 13, 2020 33.34 34.36 32.03 34.23 219,099 +1.20(+3.65%)
Nov 12, 2020 33.06 33.10 32.49 33.02 176,127 -0.39(-1.18%)
Nov 11, 2020 33.49 33.49 32.15 33.42 183,137 +0.23(+0.70%)
Nov 10, 2020 32.29 33.24 32.04 33.19 401,760 +1.09(+3.40%)
Nov 09, 2020 32.85 32.90 31.60 32.09 320,098 +1.36(+4.43%)
Nov 06, 2020 30.89 31.24 30.26 30.73 278,761 -0.16(-0.51%)
Nov 05, 2020 29.02 31.93 29.02 30.89 531,153 +1.87(+6.43%)
Nov 04, 2020 28.67 29.35 28.25 29.02 169,245 +0.15(+0.51%)
Nov 03, 2020 28.27 29.07 28.13 28.88 169,701 +1.07(+3.83%)
Nov 02, 2020 27.24 27.82 26.92 27.81 199,915 +0.81(+3.00%)
Oct 30, 2020 26.95 27.36 26.63 27.00 249,689 +0.05(+0.18%)
Oct 29, 2020 26.81 27.43 26.50 26.95 231,592 -0.11(-0.40%)
Oct 28, 2020 27.59 27.76 26.80 27.06 226,644 -0.92(-3.28%)
Oct 27, 2020 28.07 28.38 27.91 27.98 164,379 -0.11(-0.39%)
Oct 26, 2020 28.13 28.58 27.79 28.09 118,809 -0.37(-1.28%)
Oct 23, 2020 28.47 28.74 28.27 28.45 139,887 +0.21(+0.73%)
Oct 22, 2020 28.68 28.91 28.02 28.24 161,689 -0.37(-1.28%)
Oct 21, 2020 28.85 30.07 28.40 28.61 173,601 -0.28(-0.96%)
Oct 20, 2020 28.99 29.45 28.23 28.89 144,233 +0.14(+0.48%)
Oct 19, 2020 29.20 29.55 28.72 28.75 99,819 -0.38(-1.29%)
Oct 16, 2020 28.93 29.60 28.93 29.12 150,826 +0.12(+0.41%)
Oct 15, 2020 28.66 29.04 28.56 29.00 173,563 +0.17(+0.58%)
Oct 14, 2020 29.17 29.32 28.59 28.84 172,473 -0.15(-0.51%)
Oct 13, 2020 29.13 29.67 28.95 28.98 203,752 -0.20(-0.68%)
Oct 12, 2020 29.42 29.73 29.07 29.18 163,678 -0.11(-0.37%)
Oct 09, 2020 29.82 30.24 29.25 29.29 188,406 -0.26(-0.87%)
Oct 08, 2020 29.19 29.71 28.85 29.55 165,336 +0.53(+1.84%)
Oct 07, 2020 28.98 29.22 28.60 29.01 246,108 +0.16(+0.55%)
Oct 06, 2020 28.64 29.64 28.39 28.86 397,762 +0.47(+1.67%)
Oct 05, 2020 28.93 29.22 28.08 28.38 213,603 -0.39(-1.34%)
Oct 02, 2020 28.26 28.96 28.12 28.77 149,915 +0.10(+0.34%)
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.