Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2021 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 18, 2021 19.73 19.75 19.73 19.75 317,212 +0.01(+0.05%)
Feb 17, 2021 19.74 19.75 19.73 19.74 238,727 +0.01(+0.05%)
Feb 16, 2021 19.73 19.75 19.72 19.73 172,689 +0.00(+0.00%)
Feb 12, 2021 19.70 19.73 19.68 19.73 76,600 +0.00(+0.00%)
Feb 11, 2021 19.71 19.73 19.68 19.73 74,612 +0.02(+0.10%)
Feb 10, 2021 19.73 19.75 19.70 19.71 141,956 +0.00(+0.00%)
Feb 09, 2021 19.70 19.74 19.70 19.71 169,462 +0.00(+0.00%)
Feb 08, 2021 19.71 19.72 19.69 19.71 153,474 +0.00(+0.00%)
Feb 05, 2021 19.64 19.71 19.64 19.71 42,800 +0.08(+0.41%)
Feb 04, 2021 19.61 19.70 19.60 19.63 301,328 -0.03(-0.15%)
Feb 03, 2021 19.64 19.71 19.56 19.66 155,582 -0.02(-0.10%)
Feb 02, 2021 19.65 19.73 19.65 19.68 205,517 +0.02(+0.10%)
Feb 01, 2021 19.56 19.73 19.52 19.66 337,218 +0.06(+0.31%)
Jan 29, 2021 19.56 19.67 19.51 19.60 1,171,400 +1.93(+10.92%)
Jan 28, 2021 17.89 17.91 17.60 17.67 31,529 -0.19(-1.06%)
Jan 27, 2021 18.10 18.17 17.68 17.86 48,398 -0.10(-0.56%)
Jan 26, 2021 18.14 18.14 17.96 17.96 88,381 -0.18(-0.99%)
Jan 25, 2021 18.13 18.22 18.00 18.14 11,422 -0.10(-0.55%)
Jan 22, 2021 18.01 18.34 17.95 18.24 42,100 +0.24(+1.33%)
Jan 21, 2021 18.13 18.17 17.97 18.00 18,066 -0.08(-0.44%)
Jan 20, 2021 18.24 18.26 18.00 18.08 34,450 -0.08(-0.44%)
Jan 19, 2021 18.02 18.42 18.02 18.16 54,491 +0.05(+0.28%)
Jan 15, 2021 17.77 18.15 17.76 18.11 21,700 +0.23(+1.29%)
Jan 14, 2021 17.78 17.99 17.75 17.88 27,224 +0.06(+0.34%)
Jan 13, 2021 18.09 18.09 17.75 17.82 22,054 -0.29(-1.60%)
Jan 12, 2021 18.03 18.12 18.00 18.11 12,315 +0.04(+0.22%)
Jan 11, 2021 18.15 18.18 18.00 18.07 16,037 -0.11(-0.61%)
Jan 08, 2021 18.08 18.23 18.03 18.18 17,400 +0.07(+0.39%)
Jan 07, 2021 18.28 18.28 18.02 18.11 14,278 -0.10(-0.55%)
Jan 06, 2021 18.21 18.43 18.16 18.21 22,003 +0.15(+0.83%)
Jan 05, 2021 18.31 18.39 18.00 18.06 24,672 -0.19(-1.04%)
Jan 04, 2021 18.33 18.48 18.04 18.25 46,860 -0.13(-0.71%)
Dec 31, 2020 18.38 18.38 18.38 63,512 -0.07(-0.38%)
Dec 30, 2020 18.22 18.50 18.20 18.45 63,512 +0.13(+0.71%)
Dec 29, 2020 18.30 18.33 17.90 18.32 19,195 +0.21(+1.16%)
Dec 28, 2020 18.23 18.40 18.01 18.11 48,589 -0.05(-0.28%)
Dec 24, 2020 18.14 18.38 18.02 18.16 20,600 +0.03(+0.17%)
Dec 23, 2020 18.15 18.34 18.12 18.13 86,219 -0.04(-0.22%)
Dec 22, 2020 18.25 18.29 18.01 18.17 80,255 -0.12(-0.66%)
Dec 21, 2020 18.30 18.44 18.00 18.29 32,149 +0.13(+0.72%)
Dec 18, 2020 18.55 18.55 18.16 18.16 122,500 -0.39(-2.10%)
Dec 17, 2020 18.46 18.55 18.43 18.55 67,514 +0.18(+0.98%)
Dec 16, 2020 18.50 18.50 18.35 18.37 20,713 -0.15(-0.81%)
Dec 15, 2020 18.54 18.56 18.47 18.52 25,076 +0.07(+0.35%)
Dec 14, 2020 18.59 18.60 18.38 18.45 31,483 -0.05(-0.24%)
Dec 11, 2020 18.46 18.55 18.46 18.50 13,100 -0.04(-0.22%)
Dec 10, 2020 18.46 18.55 18.45 18.54 14,976 +0.13(+0.71%)
Dec 09, 2020 18.40 18.47 18.35 18.41 16,955 -0.03(-0.16%)
Dec 08, 2020 18.41 18.44 18.30 18.44 52,491 -0.04(-0.22%)
Dec 07, 2020 18.79 18.79 18.48 18.48 24,500 -0.21(-1.12%)
Dec 04, 2020 18.68 18.69 18.50 18.69 21,700 +0.18(+0.97%)
Dec 03, 2020 18.57 18.74 18.49 18.51 26,651 -0.12(-0.64%)
Dec 02, 2020 18.34 18.72 18.28 18.63 33,031 +0.12(+0.65%)
Dec 01, 2020 18.51 18.76 18.51 18.51 41,125 +0.12(+0.65%)
Nov 30, 2020 18.57 18.68 18.25 18.39 40,344 -0.31(-1.66%)
Nov 27, 2020 18.73 18.73 18.51 18.70 14,800 +0.06(+0.32%)
Nov 25, 2020 18.44 18.72 18.38 18.64 69,300 +0.20(+1.08%)
Nov 24, 2020 18.32 18.44 18.11 18.44 39,543 +0.21(+1.15%)
Nov 23, 2020 18.25 18.30 17.99 18.23 39,516 -0.07(-0.38%)
Nov 20, 2020 18.12 18.31 18.12 18.30 33,800 -0.05(-0.27%)
Nov 19, 2020 17.69 18.39 17.69 18.35 30,799 +0.37(+2.06%)
Nov 18, 2020 18.13 18.13 17.89 17.98 36,122 -0.20(-1.10%)
Nov 17, 2020 17.67 18.22 17.35 18.18 40,272 +0.26(+1.45%)
Nov 16, 2020 17.50 17.92 17.50 17.92 42,487 +0.55(+3.17%)
Nov 13, 2020 17.15 17.39 17.15 17.37 29,800 +0.22(+1.28%)
Nov 12, 2020 17.11 17.41 17.05 17.15 59,056 -0.09(-0.52%)
Nov 11, 2020 17.12 17.29 17.05 17.24 61,792 +0.08(+0.47%)
Nov 10, 2020 17.30 17.35 17.06 17.16 95,788 -0.13(-0.75%)
Nov 09, 2020 17.50 17.60 17.23 17.29 93,668 -0.12(-0.69%)
Nov 06, 2020 17.60 17.70 16.98 17.41 119,500 -0.15(-0.85%)
Nov 05, 2020 17.98 17.99 17.56 17.56 38,419 -0.27(-1.51%)
Nov 04, 2020 17.76 17.90 17.75 17.83 67,828 -0.02(-0.11%)
Nov 03, 2020 18.02 18.02 17.80 17.85 74,298 +0.01(+0.06%)
Nov 02, 2020 17.96 18.13 17.67 17.84 38,264 -0.17(-0.94%)
Oct 30, 2020 18.02 18.07 17.90 18.01 76,000 -0.27(-1.48%)
Oct 29, 2020 18.12 18.29 17.90 18.28 57,744 +0.06(+0.33%)
Oct 28, 2020 18.21 18.33 18.10 18.22 30,883 -0.05(-0.27%)
Oct 27, 2020 18.25 18.34 18.20 18.27 9,372 -0.03(-0.16%)
Oct 26, 2020 18.38 18.39 18.22 18.30 29,334 -0.11(-0.60%)
Oct 23, 2020 18.38 18.41 18.26 18.41 51,600 +0.02(+0.11%)
Oct 22, 2020 18.40 18.41 18.31 18.39 32,099 -0.01(-0.05%)
Oct 21, 2020 18.42 18.44 18.30 18.40 47,637 -0.02(-0.11%)
Oct 20, 2020 18.35 18.45 18.30 18.42 30,730 +0.04(+0.22%)
Oct 19, 2020 18.35 18.42 18.32 18.38 39,916 +0.01(+0.05%)
Oct 16, 2020 18.36 18.45 18.35 18.37 19,800 -0.05(-0.27%)
Oct 15, 2020 18.40 18.45 18.33 18.42 28,670 +0.02(+0.11%)
Oct 14, 2020 18.45 18.45 18.40 18.40 18,946 +0.00(+0.00%)
Oct 13, 2020 18.41 18.46 18.40 18.40 28,105 -0.06(-0.33%)
Oct 12, 2020 18.45 18.48 18.40 18.46 36,067 +0.00(+0.00%)
Oct 09, 2020 18.39 18.46 18.32 18.46 46,100 +0.14(+0.76%)
Oct 08, 2020 18.35 18.35 18.30 18.32 33,367 -0.02(-0.11%)
Oct 07, 2020 18.44 18.44 18.24 18.34 41,208 -0.01(-0.05%)
Oct 06, 2020 18.47 18.53 18.28 18.35 78,259 -0.09(-0.49%)
Oct 05, 2020 18.43 18.50 18.31 18.44 38,686 +0.06(+0.33%)
Oct 02, 2020 18.23 18.45 18.23 18.38 74,100 +0.07(+0.38%)
Oct 01, 2020 18.35 18.35 18.25 18.31 59,993 -0.03(-0.16%)
Sep 30, 2020 18.38 18.49 18.25 18.34 84,854 +0.01(+0.05%)
Sep 29, 2020 18.31 18.45 18.24 18.33 24,623 +0.03(+0.16%)
Sep 28, 2020 18.47 18.50 18.17 18.30 35,486 -0.13(-0.71%)
Sep 25, 2020 18.25 18.49 18.25 18.43 26,200 +0.11(+0.60%)
Sep 24, 2020 18.21 18.40 18.06 18.32 36,126 +0.08(+0.44%)
Sep 23, 2020 18.55 18.64 18.22 18.24 60,316 -0.36(-1.94%)
Sep 22, 2020 18.52 18.60 18.41 18.60 33,185 +0.14(+0.76%)
Sep 21, 2020 18.51 18.60 18.40 18.46 137,189 -0.24(-1.28%)
Sep 18, 2020 18.45 18.73 18.41 18.70 112,600 +0.13(+0.70%)
Sep 17, 2020 18.41 18.60 18.41 18.57 74,147 +0.09(+0.49%)
Sep 16, 2020 18.45 18.65 18.40 18.48 209,208 +0.07(+0.38%)
Sep 15, 2020 18.45 18.50 18.40 18.41 94,729 +0.03(+0.16%)
Sep 14, 2020 18.20 18.49 18.16 18.38 53,152 +0.17(+0.93%)
Sep 11, 2020 18.35 18.44 18.06 18.21 51,200 -0.07(-0.38%)
Sep 10, 2020 18.44 18.44 18.13 18.28 76,227 -0.17(-0.92%)
Sep 09, 2020 18.27 18.58 18.05 18.45 80,946 +0.31(+1.71%)
Sep 08, 2020 18.20 18.37 18.04 18.14 118,900 -0.36(-1.95%)
Sep 04, 2020 18.40 18.75 17.99 18.50 74,100 +0.19(+1.04%)
Sep 03, 2020 18.51 18.75 18.13 18.31 67,782 -0.33(-1.77%)
Sep 02, 2020 18.43 18.75 18.26 18.64 53,792 +0.09(+0.49%)
Sep 01, 2020 18.55 18.55 17.89 18.55 342,825 -0.03(-0.16%)
Aug 31, 2020 18.62 18.90 18.50 18.58 91,547 -0.21(-1.12%)
Aug 28, 2020 18.43 18.83 18.25 18.79 199,200 +0.39(+2.12%)
Aug 27, 2020 18.80 18.80 18.35 18.40 81,255 -0.40(-2.13%)
Aug 26, 2020 18.60 18.96 18.29 18.80 90,737 +0.20(+1.08%)
Aug 25, 2020 18.83 18.97 18.50 18.60 99,405 -0.25(-1.33%)
Aug 24, 2020 18.79 18.85 18.33 18.85 66,640 +0.11(+0.59%)
Aug 21, 2020 18.49 18.80 18.26 18.74 74,700 +0.25(+1.35%)
Aug 20, 2020 18.29 18.62 18.15 18.49 110,965 +0.13(+0.71%)
Aug 19, 2020 18.38 18.96 18.01 18.36 203,817 -0.03(-0.16%)
Aug 18, 2020 17.90 18.50 17.82 18.39 193,386 +0.44(+2.45%)
Aug 17, 2020 18.66 18.66 17.27 17.95 378,232 -0.56(-3.03%)
Aug 14, 2020 18.90 18.90 18.22 18.51 256,800 -0.45(-2.37%)
Aug 13, 2020 19.21 19.27 18.44 18.96 724,818 -0.31(-1.61%)
Aug 12, 2020 19.40 19.50 19.19 19.27 2,321,002 +5.00(+35.04%)
Aug 11, 2020 15.10 15.27 14.18 14.27 53,695 -0.70(-4.68%)
Aug 10, 2020 14.58 15.18 14.45 14.97 58,715 +0.55(+3.81%)
Aug 07, 2020 13.64 14.55 13.61 14.42 43,900 +0.78(+5.72%)
Aug 06, 2020 13.89 13.89 13.50 13.64 41,706 -0.34(-2.43%)
Aug 05, 2020 13.80 14.06 13.41 13.98 44,394 +0.43(+3.17%)
Aug 04, 2020 13.87 13.94 13.44 13.55 21,399 -0.31(-2.24%)
Aug 03, 2020 13.31 14.17 13.14 13.86 64,589 +0.69(+5.24%)
Jul 31, 2020 13.21 13.43 12.95 13.17 94,500 -0.09(-0.68%)
Jul 30, 2020 13.23 13.50 13.08 13.26 33,353 -0.15(-1.12%)
Jul 29, 2020 13.35 13.50 13.07 13.41 48,010 +0.07(+0.52%)
Jul 28, 2020 13.31 13.93 13.27 13.34 80,043 -0.54(-3.89%)
Jul 27, 2020 13.28 14.03 13.28 13.88 43,220 +0.50(+3.74%)
Jul 24, 2020 13.97 13.98 13.12 13.38 54,300 -0.61(-4.36%)
Jul 23, 2020 14.11 14.11 13.73 13.99 38,044 -0.22(-1.55%)
Jul 22, 2020 14.02 14.67 14.00 14.21 58,795 +0.18(+1.28%)
Jul 21, 2020 16.11 16.11 13.91 14.03 148,741 -2.09(-12.97%)
Jul 20, 2020 16.15 16.18 15.57 16.12 32,278 -0.02(-0.12%)
Jul 17, 2020 15.89 16.60 15.89 16.14 44,300 +0.15(+0.94%)
Jul 16, 2020 16.49 16.68 15.82 15.99 67,884 -0.37(-2.26%)
Jul 15, 2020 15.47 16.54 15.19 16.36 142,524 +1.13(+7.42%)
Jul 14, 2020 15.22 15.46 14.69 15.23 149,494 -0.17(-1.10%)
Jul 13, 2020 15.00 16.31 14.80 15.40 242,809 +0.50(+3.36%)
Jul 10, 2020 15.21 15.26 14.77 14.90 75,600 -0.32(-2.10%)
Jul 09, 2020 15.48 15.55 15.09 15.22 56,356 -0.39(-2.50%)
Jul 08, 2020 16.33 16.33 15.20 15.61 93,926 -0.81(-4.93%)
Jul 07, 2020 16.28 16.99 16.28 16.42 26,893 -0.06(-0.36%)
Jul 06, 2020 16.79 16.98 16.14 16.48 63,826 -0.17(-1.02%)
Jul 02, 2020 16.84 16.84 16.22 16.65 92,600 +0.09(+0.54%)
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.
 
bottom clear