Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.26 37.26 37.26 167,859 +0.79(+2.15%)
Dec 30, 2020 35.82 36.68 35.82 36.47 167,859 +0.87(+2.45%)
Dec 29, 2020 36.98 37.25 35.03 35.60 239,684 -1.51(-4.07%)
Dec 28, 2020 36.80 37.88 36.51 37.11 254,890 +0.71(+1.94%)
Dec 24, 2020 36.47 36.69 36.05 36.40 86,419 +0.13(+0.35%)
Dec 23, 2020 36.14 36.40 35.67 36.28 143,957 +0.64(+1.79%)
Dec 22, 2020 35.16 36.73 35.16 35.64 157,588 +0.58(+1.65%)
Dec 21, 2020 34.62 35.41 34.27 35.06 230,832 -0.35(-1.00%)
Dec 18, 2020 35.03 35.66 34.86 35.41 589,240 +0.38(+1.09%)
Dec 17, 2020 34.96 35.56 34.63 35.03 177,647 +0.09(+0.25%)
Dec 16, 2020 35.23 35.41 34.81 34.94 850,287 +0.05(+0.14%)
Dec 15, 2020 34.63 35.30 34.09 34.89 148,318 +0.62(+1.80%)
Dec 14, 2020 36.11 36.24 34.06 34.28 290,352 -1.31(-3.69%)
Dec 11, 2020 35.47 35.87 34.78 35.59 182,927 -0.22(-0.60%)
Dec 10, 2020 34.02 35.92 33.90 35.81 254,710 +1.26(+3.64%)
Dec 09, 2020 34.92 35.43 33.39 34.55 341,129 -0.21(-0.59%)
Dec 08, 2020 33.32 34.83 33.31 34.76 245,078 +1.12(+3.33%)
Dec 07, 2020 34.18 34.22 32.84 33.64 233,716 -0.53(-1.55%)
Dec 04, 2020 33.93 34.54 33.49 34.17 282,289 +0.73(+2.17%)
Dec 03, 2020 33.88 34.42 33.26 33.44 229,624 -0.08(-0.23%)
Dec 02, 2020 32.60 33.85 32.18 33.52 239,102 +0.68(+2.06%)
Dec 01, 2020 34.46 34.54 31.49 32.84 471,414 -0.53(-1.59%)
Nov 30, 2020 34.78 35.54 33.07 33.37 290,277 -1.33(-3.83%)
Nov 27, 2020 34.50 35.84 34.50 34.70 161,052 +0.60(+1.75%)
Nov 25, 2020 34.78 35.39 33.87 34.11 326,699 -1.09(-3.09%)
Nov 24, 2020 34.27 37.18 34.04 35.19 600,042 +1.96(+5.89%)
Nov 23, 2020 31.63 33.48 31.15 33.23 344,373 +2.37(+7.68%)
Nov 20, 2020 29.94 31.05 29.79 30.86 220,693 +0.96(+3.21%)
Nov 19, 2020 31.69 32.59 29.77 29.90 479,399 -2.01(-6.29%)
Nov 18, 2020 30.80 33.62 30.62 31.91 558,588 +1.45(+4.76%)
Nov 17, 2020 30.13 31.24 29.55 30.46 562,998 -0.20(-0.64%)
Nov 16, 2020 28.12 30.88 27.91 30.66 520,131 +3.55(+13.11%)
Nov 13, 2020 26.73 27.30 26.52 27.10 410,851 +0.67(+2.52%)
Nov 12, 2020 27.30 29.00 26.33 26.44 847,197 -1.08(-3.91%)
Nov 11, 2020 26.89 27.52 25.28 27.52 338,625 +0.30(+1.12%)
Nov 10, 2020 26.25 27.86 25.84 27.21 871,576 +1.39(+5.39%)
Nov 09, 2020 20.86 26.32 20.62 25.82 1,155,961 +6.81(+35.79%)
Nov 06, 2020 19.33 19.34 18.56 19.02 243,671 -0.11(-0.56%)
Nov 05, 2020 18.79 19.53 18.78 19.12 163,118 +0.56(+3.01%)
Nov 04, 2020 19.36 19.57 18.42 18.57 207,798 -0.93(-4.77%)
Nov 03, 2020 19.10 19.62 18.99 19.50 214,339 +0.89(+4.79%)
Nov 02, 2020 17.99 19.21 17.99 18.60 359,238 +0.92(+5.20%)
Oct 30, 2020 17.93 18.08 17.53 17.68 255,416 -0.31(-1.74%)
Oct 29, 2020 17.90 18.29 17.50 18.00 256,206 +0.13(+0.71%)
Oct 28, 2020 18.38 18.40 17.46 17.87 378,884 -0.99(-5.24%)
Oct 27, 2020 19.37 19.38 18.72 18.86 157,289 -0.51(-2.63%)
Oct 26, 2020 19.21 19.37 18.56 19.37 267,012 -0.23(-1.20%)
Oct 23, 2020 20.11 20.11 19.15 19.60 161,460 -0.05(-0.25%)
Oct 22, 2020 18.91 19.69 18.63 19.65 186,542 +0.73(+3.88%)
Oct 21, 2020 18.62 19.03 18.61 18.92 152,536 +0.17(+0.89%)
Oct 20, 2020 19.00 19.36 18.70 18.75 235,490 -0.06(-0.31%)
Oct 19, 2020 20.63 20.73 18.81 18.81 337,358 -1.64(-8.00%)
Oct 16, 2020 20.76 20.93 20.43 20.45 121,835 -0.36(-1.74%)
Oct 15, 2020 20.31 20.93 19.93 20.81 181,808 +0.08(+0.38%)
Oct 14, 2020 20.99 21.27 20.70 20.73 153,330 -0.13(-0.61%)
Oct 13, 2020 20.97 21.19 20.60 20.86 181,837 -0.41(-1.93%)
Oct 12, 2020 21.06 21.42 20.70 21.27 118,771 +0.35(+1.69%)
Oct 09, 2020 21.14 21.40 20.80 20.92 168,507 +0.03(+0.14%)
Oct 08, 2020 21.80 21.80 20.79 20.89 159,690 +0.35(+1.72%)
Oct 07, 2020 20.36 21.10 20.02 20.53 549,930 +0.19(+0.91%)
Oct 06, 2020 21.71 21.88 20.24 20.35 418,459 -1.08(-5.03%)
Oct 05, 2020 21.22 21.81 21.08 21.42 193,590 +0.52(+2.48%)
Oct 02, 2020 20.79 21.11 20.46 20.91 163,298 -0.58(-2.69%)
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.