Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 35.12 35.66 35.42 14,922,168 +0.41(+1.17%)
Oct 21, 2021 35.33 35.89 34.96 35.01 21,688,632 +0.55(+1.60%)
Oct 20, 2021 34.12 34.54 33.87 34.46 14,128,978 +0.35(+1.03%)
Oct 19, 2021 34.34 34.43 33.95 34.11 10,272,288 -0.12(-0.35%)
Oct 18, 2021 33.99 34.34 33.80 34.23 10,913,137 +0.07(+0.20%)
Oct 15, 2021 33.60 34.42 33.57 34.16 20,535,118 +0.73(+2.18%)
Oct 14, 2021 32.83 33.44 32.79 33.43 11,005,505 +0.85(+2.61%)
Oct 13, 2021 32.27 32.71 31.98 32.58 8,349,480 +0.45(+1.40%)
Oct 12, 2021 32.56 32.56 32.05 32.13 7,468,883 -0.37(-1.14%)
Oct 11, 2021 32.71 32.99 32.49 32.50 8,718,253 -0.22(-0.66%)
Oct 08, 2021 32.19 32.80 32.10 32.72 9,871,586 +0.54(+1.66%)
Oct 07, 2021 32.80 32.85 32.12 32.18 11,943,885 -0.36(-1.11%)
Oct 06, 2021 31.17 32.59 31.16 32.54 17,573,757 +1.11(+3.53%)
Oct 05, 2021 30.43 31.66 30.43 31.43 16,226,069 +0.92(+3.02%)
Oct 04, 2021 30.38 30.84 30.28 30.51 16,652,420 +0.17(+0.56%)
Oct 01, 2021 29.78 30.55 29.78 30.34 12,352,201 +0.60(+2.02%)
Sep 30, 2021 30.47 30.55 29.72 29.74 10,401,131 -0.62(-2.04%)
Sep 29, 2021 30.41 30.62 30.24 30.36 11,565,927 -0.14(-0.46%)
Sep 28, 2021 30.54 30.66 30.17 30.50 16,501,277 -0.06(-0.20%)
Sep 27, 2021 30.34 30.82 30.25 30.56 10,213,891 +0.14(+0.46%)
Sep 24, 2021 30.11 30.69 30.06 30.42 10,131,228 +0.21(+0.70%)
Sep 23, 2021 29.87 30.41 29.87 30.21 9,475,692 +0.35(+1.17%)
Sep 22, 2021 29.87 30.16 29.81 29.86 8,814,878 +0.15(+0.50%)
Sep 21, 2021 30.10 30.34 29.61 29.71 10,219,067 -0.06(-0.20%)
Sep 20, 2021 29.90 29.99 29.49 29.77 15,750,229 -0.54(-1.78%)
Sep 17, 2021 30.83 31.00 30.20 30.31 24,017,621 -0.61(-1.97%)
Sep 16, 2021 30.99 31.06 30.74 30.92 12,603,716 +0.07(+0.23%)
Sep 15, 2021 30.68 31.01 30.53 30.85 11,871,420 +0.35(+1.15%)
Sep 14, 2021 30.96 30.96 30.43 30.50 9,952,188 -0.41(-1.33%)
Sep 13, 2021 31.23 31.27 30.66 30.91 12,953,939 -0.04(-0.13%)
Sep 10, 2021 31.30 31.30 30.92 30.95 9,331,100 -0.40(-1.28%)
Sep 09, 2021 31.70 31.72 31.21 31.35 8,042,848 -0.34(-1.07%)
Sep 08, 2021 31.45 31.76 31.27 31.69 10,216,443 +0.18(+0.57%)
Sep 07, 2021 31.88 32.00 31.47 31.51 11,167,240 -0.49(-1.53%)
Sep 03, 2021 32.43 32.55 31.94 32.00 9,727,989 -0.58(-1.78%)
Sep 02, 2021 32.62 32.77 32.42 32.58 11,128,195 +0.04(+0.12%)
Sep 01, 2021 32.58 32.83 32.23 32.54 12,680,867 +0.01(+0.03%)
Aug 31, 2021 33.10 33.22 32.34 32.53 14,636,594 -0.57(-1.72%)
Aug 30, 2021 33.28 33.36 33.03 33.10 5,429,055 -0.35(-1.05%)
Aug 27, 2021 33.31 33.55 33.28 33.45 6,921,405 +0.17(+0.51%)
Aug 26, 2021 33.46 33.66 33.10 33.28 6,249,245 -0.18(-0.54%)
Aug 25, 2021 33.41 33.56 33.27 33.46 7,536,526 +0.09(+0.27%)
Aug 24, 2021 33.99 34.01 33.32 33.37 8,914,404 -0.50(-1.48%)
Aug 23, 2021 33.78 34.33 33.76 33.87 7,973,328 +0.14(+0.42%)
Aug 20, 2021 33.74 33.86 33.59 33.73 6,301,601 +0.14(+0.42%)
Aug 19, 2021 33.68 33.92 33.39 33.59 7,631,907 -0.17(-0.50%)
Aug 18, 2021 33.67 34.21 33.63 33.76 8,526,280 +0.02(+0.06%)
Aug 17, 2021 33.84 33.85 33.26 33.74 6,734,549 -0.13(-0.38%)
Aug 16, 2021 33.80 33.89 33.46 33.87 6,929,026 +0.00(+0.00%)
Aug 13, 2021 34.17 34.28 33.69 33.87 5,625,490 -0.26(-0.76%)
Aug 12, 2021 34.00 34.17 33.61 34.13 8,370,337 +0.15(+0.44%)
Aug 11, 2021 33.01 33.99 33.00 33.98 15,002,988 +1.03(+3.13%)
Aug 10, 2021 32.55 33.20 32.44 32.95 10,382,717 +0.56(+1.73%)
Aug 09, 2021 32.28 32.47 32.15 32.39 6,173,641 +0.09(+0.28%)
Aug 06, 2021 32.20 32.47 32.14 32.30 5,975,832 +0.14(+0.44%)
Aug 05, 2021 32.02 32.33 31.96 32.16 6,037,425 +0.24(+0.75%)
Aug 04, 2021 32.25 32.39 31.70 31.92 8,050,829 -0.51(-1.57%)
Aug 03, 2021 32.21 32.54 32.03 32.43 5,371,585 +0.34(+1.06%)
Aug 02, 2021 32.45 32.63 31.96 32.09 6,722,661 -0.23(-0.71%)
Jul 30, 2021 32.03 32.35 32.03 32.32 7,802,749 +0.23(+0.72%)
Jul 29, 2021 32.08 32.29 32.03 32.09 6,282,976 +0.18(+0.56%)
Jul 28, 2021 32.25 32.46 31.85 31.91 10,610,677 -0.47(-1.45%)
Jul 27, 2021 32.73 33.01 32.31 32.38 9,081,104 -0.51(-1.55%)
Jul 26, 2021 32.79 32.99 32.51 32.89 10,950,015 +0.08(+0.24%)
Jul 23, 2021 32.39 32.86 32.38 32.81 10,394,960 +0.14(+0.43%)
Jul 22, 2021 32.78 33.27 32.59 32.67 14,926,675 +1.10(+3.48%)
Jul 21, 2021 31.24 31.72 31.24 31.57 11,330,755 +0.39(+1.25%)
Jul 20, 2021 30.88 31.43 30.86 31.18 11,295,397 +0.36(+1.17%)
Jul 19, 2021 31.04 31.17 30.64 30.82 13,503,709 -0.69(-2.19%)
Jul 16, 2021 31.76 31.97 31.41 31.51 13,642,514 -0.30(-0.94%)
Jul 15, 2021 31.45 31.96 31.45 31.81 12,351,025 +0.17(+0.54%)
Jul 14, 2021 31.82 31.96 31.57 31.64 11,147,211 -0.06(-0.19%)
Jul 13, 2021 31.58 31.92 31.58 31.70 8,716,582 -0.04(-0.13%)
Jul 12, 2021 31.86 32.00 31.52 31.74 8,437,857 -0.09(-0.28%)
Jul 09, 2021 31.62 31.95 31.59 31.83 15,171,268 +0.88(+2.84%)
Jul 08, 2021 32.10 32.20 30.84 30.95 24,348,789 -2.03(-6.16%)
Jul 07, 2021 32.30 33.04 32.29 32.98 12,646,525 +0.58(+1.79%)
Jul 06, 2021 32.47 32.56 31.97 32.40 10,507,400 -0.18(-0.55%)
Jul 02, 2021 32.38 32.79 32.23 32.58 11,422,699 +0.30(+0.93%)
Jul 01, 2021 32.21 32.45 32.06 32.28 10,988,188 +0.20(+0.62%)
Jun 30, 2021 31.95 32.13 31.57 32.08 15,063,127 +0.52(+1.65%)
Jun 29, 2021 32.32 32.43 31.36 31.56 18,270,071 -63.76(-66.89%)
Jun 28, 2021 95.85 96.24 94.92 95.32 4,399,247 -0.59(-0.62%)
Jun 25, 2021 95.25 96.42 95.25 95.91 3,499,533 +0.76(+0.80%)
Jun 24, 2021 94.90 95.31 94.31 95.15 4,140,570 +0.49(+0.52%)
Jun 23, 2021 95.05 95.30 94.51 94.66 3,497,546 -0.62(-0.65%)
Jun 22, 2021 95.74 95.99 95.16 95.28 2,981,196 -0.53(-0.55%)
Jun 21, 2021 95.30 96.38 95.19 95.81 3,548,767 +1.06(+1.12%)
Jun 18, 2021 95.23 95.68 94.54 94.75 6,578,177 -1.50(-1.56%)
Jun 17, 2021 97.22 97.47 95.65 96.25 3,385,292 -0.98(-1.01%)
Jun 16, 2021 98.50 98.54 96.90 97.23 3,761,443 -1.18(-1.20%)
Jun 15, 2021 98.04 98.62 97.40 98.41 4,237,922 +1.12(+1.15%)
Jun 14, 2021 97.39 97.71 96.58 97.29 2,872,245 +0.06(+0.06%)
Jun 11, 2021 97.26 97.47 96.81 97.23 2,961,124 +0.56(+0.58%)
Jun 10, 2021 98.04 98.37 96.62 96.67 3,842,273 -1.15(-1.18%)
Jun 09, 2021 98.13 98.47 97.54 97.82 2,903,571 -0.33(-0.34%)
Jun 08, 2021 98.06 98.67 97.07 98.15 4,981,995 +0.08(+0.08%)
Jun 07, 2021 99.79 100.10 98.04 98.07 3,127,906 -1.55(-1.56%)
Jun 04, 2021 100.50 100.50 98.93 99.62 2,626,910 -0.08(-0.08%)
Jun 03, 2021 98.80 100.53 98.56 99.70 3,164,498 +0.12(+0.12%)
Jun 02, 2021 100.46 100.75 99.48 99.58 2,644,833 -0.72(-0.72%)
Jun 01, 2021 100.56 101.15 100.21 100.30 3,043,356 +0.18(+0.18%)
May 28, 2021 100.11 100.40 99.75 100.12 2,017,541 +0.25(+0.25%)
May 27, 2021 100.55 101.14 99.81 99.87 4,087,965 -0.57(-0.57%)
May 26, 2021 99.12 100.62 99.07 100.44 4,435,327 +1.37(+1.38%)
May 25, 2021 99.37 100.38 98.85 99.07 2,724,032 -0.28(-0.28%)
May 24, 2021 99.20 99.61 98.58 99.35 2,810,264 +1.06(+1.08%)
May 21, 2021 98.56 99.57 97.82 98.29 4,004,207 +0.01(+0.01%)
May 20, 2021 98.07 98.81 97.43 98.28 3,441,701 -0.08(-0.08%)
May 19, 2021 97.87 98.58 97.07 98.36 3,907,791 -0.54(-0.55%)
May 18, 2021 100.28 100.50 98.84 98.90 3,822,409 -1.50(-1.49%)
May 17, 2021 101.81 102.32 99.85 100.40 5,368,807 -1.31(-1.29%)
May 14, 2021 101.55 102.52 101.22 101.71 3,593,158 +0.98(+0.97%)
May 13, 2021 99.52 101.26 99.26 100.73 5,057,719 +1.09(+1.09%)
May 12, 2021 100.94 101.50 99.49 99.64 3,785,777 -1.90(-1.87%)
May 11, 2021 102.58 102.88 101.32 101.54 4,711,476 -1.62(-1.57%)
May 10, 2021 103.63 104.87 103.10 103.16 3,420,342 +0.03(+0.03%)
May 07, 2021 102.34 103.53 101.86 103.13 2,461,061 +0.57(+0.56%)
May 06, 2021 101.83 102.61 101.57 102.56 2,778,176 +1.36(+1.34%)
May 05, 2021 101.95 102.36 101.00 101.20 2,927,330 -0.45(-0.44%)
May 04, 2021 101.08 102.04 100.88 101.65 4,043,786 +0.27(+0.27%)
May 03, 2021 101.54 102.08 101.24 101.38 2,387,792 +0.63(+0.63%)
Apr 30, 2021 101.07 101.77 100.54 100.75 4,600,900 -0.44(-0.43%)
Apr 29, 2021 102.00 102.00 99.89 101.19 4,490,125 -0.31(-0.31%)
Apr 28, 2021 101.59 102.50 101.35 101.50 4,255,286 -0.42(-0.41%)
Apr 27, 2021 102.10 102.29 101.40 101.92 3,345,234 -0.40(-0.39%)
Apr 26, 2021 103.03 103.64 102.20 102.32 3,264,523 -0.79(-0.77%)
Apr 23, 2021 101.80 103.61 101.46 103.11 3,182,400 +1.29(+1.27%)
Apr 22, 2021 101.72 103.74 101.30 101.82 5,154,627 -0.87(-0.85%)
Apr 21, 2021 98.93 103.36 98.77 102.69 7,214,330 +4.24(+4.31%)
Apr 20, 2021 100.17 101.35 98.07 98.45 5,132,084 -0.26(-0.26%)
Apr 19, 2021 98.40 98.85 97.97 98.71 2,705,558 +0.07(+0.07%)
Apr 16, 2021 99.65 99.75 98.18 98.64 3,810,200 -0.23(-0.23%)
Apr 15, 2021 98.71 99.34 98.31 98.87 2,941,902 +0.51(+0.52%)
Apr 14, 2021 98.00 98.57 97.64 98.36 3,211,171 +0.56(+0.57%)
Apr 13, 2021 98.08 98.46 97.19 97.80 2,150,935 -0.81(-0.82%)
Apr 12, 2021 97.64 98.78 97.10 98.61 2,243,498 +0.32(+0.33%)
Apr 09, 2021 96.85 98.49 96.65 98.29 2,152,300 +1.81(+1.88%)
Apr 08, 2021 97.20 97.20 96.34 96.48 2,520,640 -0.47(-0.48%)
Apr 07, 2021 97.59 97.63 96.48 96.95 2,013,647 -0.16(-0.16%)
Apr 06, 2021 98.32 98.52 97.07 97.11 3,020,352 -1.46(-1.48%)
Apr 05, 2021 98.14 98.85 97.64 98.57 2,413,024 +1.31(+1.35%)
Apr 01, 2021 97.09 97.34 96.35 97.26 2,679,600 +0.84(+0.87%)
Mar 31, 2021 95.66 97.09 95.66 96.42 3,421,896 +0.05(+0.05%)
Mar 30, 2021 96.01 97.30 95.96 96.37 3,471,870 -0.24(-0.25%)
Mar 29, 2021 97.93 98.08 96.04 96.61 4,585,296 -1.05(-1.08%)
Mar 26, 2021 95.73 97.73 95.39 97.66 3,135,600 +2.12(+2.22%)
Mar 25, 2021 93.86 95.83 93.02 95.54 3,258,218 +1.37(+1.45%)
Mar 24, 2021 93.19 95.28 93.02 94.17 4,092,720 +1.25(+1.35%)
Mar 23, 2021 93.47 94.89 92.61 92.92 3,564,064 -0.86(-0.92%)
Mar 22, 2021 94.81 95.20 93.23 93.78 6,986,792 +3.01(+3.32%)
Mar 19, 2021 92.85 93.00 90.48 90.77 10,785,900 -1.74(-1.88%)
Mar 18, 2021 91.46 93.17 91.41 92.51 4,142,267 +0.37(+0.40%)
Mar 17, 2021 91.79 92.70 91.01 92.14 3,874,970 +0.20(+0.22%)
Mar 16, 2021 93.77 93.87 91.44 91.94 3,024,480 -1.54(-1.65%)
Mar 15, 2021 93.65 93.98 92.25 93.48 2,715,002 -0.37(-0.39%)
Mar 12, 2021 93.58 94.28 93.49 93.85 2,237,100 +0.03(+0.03%)
Mar 11, 2021 94.12 94.89 93.65 93.82 3,796,882 +0.23(+0.25%)
Mar 10, 2021 92.88 94.16 92.50 93.59 2,558,412 +0.85(+0.92%)
Mar 09, 2021 93.32 94.04 92.68 92.74 2,855,171 +0.21(+0.23%)
Mar 08, 2021 91.79 94.44 91.60 92.53 3,497,561 +0.90(+0.98%)
Mar 05, 2021 89.54 91.86 87.93 91.63 3,077,700 +3.37(+3.82%)
Mar 04, 2021 91.08 91.48 87.15 88.26 4,321,488 -2.83(-3.11%)
Mar 03, 2021 92.06 92.23 91.05 91.09 2,417,436 -1.07(-1.16%)
Mar 02, 2021 92.94 93.02 91.59 92.16 2,270,042 -0.77(-0.83%)
Mar 01, 2021 92.99 93.54 92.47 92.93 2,568,243 +1.38(+1.51%)
Feb 26, 2021 92.55 92.90 91.08 91.55 3,844,100 -0.64(-0.69%)
Feb 25, 2021 93.32 93.34 91.73 92.19 4,504,911 -1.18(-1.26%)
Feb 24, 2021 91.08 93.91 90.97 93.37 2,712,242 +1.68(+1.83%)
Feb 23, 2021 92.69 93.71 91.02 91.69 3,785,925 -0.89(-0.96%)
Feb 22, 2021 91.58 93.56 91.33 92.58 4,420,292 +0.49(+0.53%)
Feb 19, 2021 90.21 92.35 90.09 92.09 3,294,300 +2.07(+2.30%)
Feb 18, 2021 89.32 90.49 88.60 90.02 3,621,466 +0.03(+0.03%)
Feb 17, 2021 90.30 90.71 89.10 89.99 3,321,126 -0.76(-0.84%)
Feb 16, 2021 90.59 91.12 90.09 90.75 4,949,920 +0.61(+0.68%)
Feb 12, 2021 88.60 90.41 88.60 90.14 3,345,500 +1.39(+1.57%)
Feb 11, 2021 88.94 89.16 87.67 88.75 3,919,087 +0.57(+0.65%)
Feb 10, 2021 89.16 89.39 87.62 88.18 3,179,010 -0.29(-0.33%)
Feb 09, 2021 86.81 88.71 86.01 88.47 3,702,270 +1.21(+1.39%)
Feb 08, 2021 88.27 88.53 86.97 87.26 5,056,086 -1.29(-1.46%)
Feb 05, 2021 89.44 89.53 88.50 88.55 3,112,700 +0.13(+0.15%)
Feb 04, 2021 89.33 89.79 87.87 88.42 4,014,000 -0.90(-1.01%)
Feb 03, 2021 89.56 90.02 89.07 89.32 3,197,694 -0.32(-0.36%)
Feb 02, 2021 87.57 90.16 87.15 89.64 3,943,616 +2.59(+2.98%)
Feb 01, 2021 86.18 87.57 86.18 87.05 4,268,109 +1.30(+1.51%)
Jan 29, 2021 86.01 87.50 85.53 85.75 5,596,300 -0.94(-1.09%)
Jan 28, 2021 84.81 87.81 84.43 86.70 5,112,128 +2.81(+3.35%)
Jan 27, 2021 85.34 85.91 83.11 83.89 6,883,634 -2.94(-3.39%)
Jan 26, 2021 87.96 88.74 86.60 86.83 3,765,532 -1.05(-1.19%)
Jan 25, 2021 87.73 88.07 85.88 87.88 5,045,057 +0.24(+0.27%)
Jan 22, 2021 89.46 90.49 87.53 87.64 6,615,300 -3.97(-4.33%)
Jan 21, 2021 92.59 92.78 91.19 91.61 4,306,273 -1.60(-1.72%)
Jan 20, 2021 93.00 93.34 92.11 93.21 4,377,024 +0.55(+0.59%)
Jan 19, 2021 93.73 94.35 92.54 92.66 3,103,657 -0.76(-0.81%)
Jan 15, 2021 93.17 93.83 91.90 93.42 4,171,100 -0.07(-0.07%)
Jan 14, 2021 94.71 94.85 93.28 93.49 3,286,190 -1.15(-1.22%)
Jan 13, 2021 95.75 95.98 94.05 94.64 5,135,613 -1.25(-1.30%)
Jan 12, 2021 95.14 96.45 94.75 95.89 3,170,295 -0.10(-0.10%)
Jan 11, 2021 95.44 97.54 95.12 95.99 4,092,065 +0.15(+0.16%)
Jan 08, 2021 93.86 96.27 93.86 95.84 4,176,800 +1.81(+1.92%)
Jan 07, 2021 92.70 94.46 92.06 94.03 3,895,153 +2.17(+2.36%)
Jan 06, 2021 89.28 92.03 89.24 91.86 4,487,867 +2.38(+2.66%)
Jan 05, 2021 87.88 90.09 87.81 89.48 3,454,633 +1.49(+1.69%)
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.
 
bottom clear