Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.37 29.37 29.37 117,279 -0.01(-0.03%)
Dec 30, 2020 29.90 30.07 29.35 29.38 117,279 -0.35(-1.18%)
Dec 29, 2020 30.03 30.20 29.29 29.73 109,372 -0.41(-1.36%)
Dec 28, 2020 30.29 30.61 30.02 30.14 133,626 +0.04(+0.13%)
Dec 24, 2020 30.11 30.18 29.69 30.10 49,000 -0.02(-0.07%)
Dec 23, 2020 29.72 30.33 29.72 30.12 67,592 +0.53(+1.79%)
Dec 22, 2020 29.84 29.94 29.29 29.59 108,666 -0.25(-0.84%)
Dec 21, 2020 30.14 30.33 29.51 29.84 121,209 -0.84(-2.74%)
Dec 18, 2020 31.40 31.60 30.22 30.68 633,000 -0.62(-1.98%)
Dec 17, 2020 30.97 31.35 30.76 31.30 108,510 +0.52(+1.69%)
Dec 16, 2020 30.69 31.10 30.68 30.78 120,565 +0.20(+0.65%)
Dec 15, 2020 30.72 30.75 30.18 30.58 134,593 +0.12(+0.39%)
Dec 14, 2020 31.06 31.06 30.32 30.46 113,270 -0.39(-1.26%)
Dec 11, 2020 31.55 31.64 30.18 30.85 133,100 -0.96(-3.02%)
Dec 10, 2020 31.19 31.95 30.71 31.81 163,854 +0.41(+1.31%)
Dec 09, 2020 31.30 31.89 31.02 31.40 163,685 +0.33(+1.06%)
Dec 08, 2020 30.69 31.17 30.36 31.07 143,877 +0.33(+1.07%)
Dec 07, 2020 30.48 30.83 29.69 30.74 146,816 +0.16(+0.52%)
Dec 04, 2020 30.41 30.70 30.00 30.58 132,000 +0.35(+1.16%)
Dec 03, 2020 30.70 30.70 30.08 30.23 141,909 -0.49(-1.60%)
Dec 02, 2020 31.37 31.42 30.47 30.72 117,302 -0.68(-2.17%)
Dec 01, 2020 31.58 31.74 31.04 31.40 204,150 +0.21(+0.67%)
Nov 30, 2020 31.30 31.71 30.93 31.19 218,465 -0.25(-0.80%)
Nov 27, 2020 32.07 32.07 31.14 31.44 115,300 -0.55(-1.72%)
Nov 25, 2020 32.74 32.85 31.45 31.99 203,000 -0.91(-2.77%)
Nov 24, 2020 33.05 33.55 32.58 32.90 313,209 +0.24(+0.73%)
Nov 23, 2020 32.37 33.09 32.31 32.66 172,477 +0.37(+1.15%)
Nov 20, 2020 33.96 34.31 32.22 32.29 296,000 -2.44(-7.03%)
Nov 19, 2020 34.77 35.15 34.09 34.73 141,800 -0.27(-0.77%)
Nov 18, 2020 35.07 36.03 34.73 35.00 256,560 -0.26(-0.74%)
Nov 17, 2020 34.92 35.51 34.38 35.26 214,369 -0.04(-0.11%)
Nov 16, 2020 35.33 35.87 34.75 35.30 192,225 +0.63(+1.82%)
Nov 13, 2020 33.77 34.80 32.44 34.67 216,300 +1.22(+3.65%)
Nov 12, 2020 33.49 33.53 32.91 33.45 173,877 -0.40(-1.18%)
Nov 11, 2020 33.92 33.92 32.57 33.85 180,798 +0.23(+0.70%)
Nov 10, 2020 32.71 33.67 32.45 33.62 396,628 +1.11(+3.40%)
Nov 09, 2020 33.28 33.33 32.01 32.51 316,009 +1.38(+4.43%)
Nov 06, 2020 31.29 31.64 30.65 31.13 275,200 -0.16(-0.51%)
Nov 05, 2020 29.40 32.34 29.40 31.29 524,368 +1.89(+6.43%)
Nov 04, 2020 29.04 29.73 28.62 29.40 167,083 +0.15(+0.51%)
Nov 03, 2020 28.64 29.45 28.49 29.25 167,533 +1.08(+3.83%)
Nov 02, 2020 27.59 28.18 27.27 28.17 197,361 +0.82(+3.00%)
Oct 30, 2020 27.30 27.71 26.97 27.35 246,500 +0.05(+0.18%)
Oct 29, 2020 27.16 27.79 26.84 27.30 228,634 -0.11(-0.40%)
Oct 28, 2020 27.95 28.12 27.15 27.41 223,749 -0.93(-3.28%)
Oct 27, 2020 28.43 28.75 28.27 28.34 162,279 -0.11(-0.39%)
Oct 26, 2020 28.49 28.95 28.15 28.45 117,292 -0.37(-1.28%)
Oct 23, 2020 28.84 29.11 28.64 28.82 138,100 +0.21(+0.73%)
Oct 22, 2020 29.05 29.28 28.38 28.61 159,624 -0.37(-1.28%)
Oct 21, 2020 29.22 30.46 28.77 28.98 171,384 -0.28(-0.96%)
Oct 20, 2020 29.37 29.83 28.60 29.26 142,391 +0.14(+0.48%)
Oct 19, 2020 29.58 29.93 29.09 29.12 98,544 -0.38(-1.29%)
Oct 16, 2020 29.30 29.98 29.30 29.50 148,900 +0.12(+0.41%)
Oct 15, 2020 29.03 29.42 28.93 29.38 171,346 +0.17(+0.58%)
Oct 14, 2020 29.55 29.70 28.96 29.21 170,270 -0.15(-0.51%)
Oct 13, 2020 29.51 30.05 29.32 29.36 201,149 -0.20(-0.68%)
Oct 12, 2020 29.80 30.11 29.45 29.56 161,587 -0.11(-0.37%)
Oct 09, 2020 30.21 30.63 29.63 29.67 186,000 -0.26(-0.87%)
Oct 08, 2020 29.57 30.09 29.22 29.93 163,224 +0.54(+1.84%)
Oct 07, 2020 29.36 29.60 28.97 29.39 242,964 +0.16(+0.55%)
Oct 06, 2020 29.01 30.02 28.76 29.23 392,681 +0.48(+1.67%)
Oct 05, 2020 29.30 29.60 28.44 28.75 210,875 -0.39(-1.34%)
Oct 02, 2020 28.63 29.33 28.48 29.14 148,000 +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.