Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.95 23.38 21.95 23.20 55,516 +0.82(+3.66%)
Jul 29, 2021 21.20 22.50 21.16 22.38 78,127 +1.40(+6.67%)
Jul 28, 2021 20.85 22.00 20.62 20.98 34,926 +0.20(+0.96%)
Jul 27, 2021 20.89 20.90 20.15 20.78 18,927 -0.22(-1.05%)
Jul 26, 2021 19.82 21.00 19.82 21.00 32,511 +1.25(+6.33%)
Jul 23, 2021 19.86 20.09 19.32 19.75 36,169 -0.10(-0.50%)
Jul 22, 2021 20.07 20.39 19.07 19.85 44,765 -0.39(-1.93%)
Jul 21, 2021 20.79 21.95 19.02 20.24 76,358 +0.00(+0.00%)
Jul 20, 2021 19.50 20.40 19.15 20.24 69,265 +0.54(+2.74%)
Jul 19, 2021 19.26 19.89 18.47 19.70 56,009 -0.30(-1.50%)
Jul 16, 2021 21.63 21.63 20.00 20.00 78,846 -1.27(-5.97%)
Jul 15, 2021 20.82 21.56 20.47 21.27 60,718 +0.12(+0.57%)
Jul 14, 2021 21.83 22.77 20.24 21.15 117,911 -0.36(-1.67%)
Jul 13, 2021 20.33 23.05 20.33 21.51 211,532 +0.93(+4.52%)
Jul 12, 2021 20.86 21.24 19.96 20.58 46,649 -0.44(-2.09%)
Jul 09, 2021 20.88 21.31 20.64 21.02 50,353 +0.55(+2.69%)
Jul 08, 2021 19.86 20.87 18.18 20.47 130,707 +0.36(+1.79%)
Jul 07, 2021 20.57 20.74 20.02 20.11 119,035 -0.45(-2.19%)
Jul 06, 2021 20.85 21.64 19.97 20.56 126,727 -0.09(-0.44%)
Jul 02, 2021 20.77 21.37 19.85 20.65 213,418 -0.08(-0.39%)
Jul 01, 2021 19.80 22.29 19.80 20.73 200,202 +1.02(+5.18%)
Jun 30, 2021 18.96 20.19 18.96 19.71 44,131 +0.64(+3.36%)
Jun 29, 2021 19.56 19.65 18.52 19.07 68,268 -0.43(-2.21%)
Jun 28, 2021 20.19 20.19 19.13 19.50 67,679 -0.58(-2.89%)
Jun 25, 2021 19.98 20.40 19.30 20.08 98,594 +0.10(+0.50%)
Jun 24, 2021 20.28 20.37 19.35 19.98 62,001 -0.22(-1.09%)
Jun 23, 2021 19.74 20.40 19.66 20.20 60,207 +0.32(+1.61%)
Jun 22, 2021 19.71 19.95 18.87 19.88 50,065 +0.10(+0.51%)
Jun 21, 2021 19.98 20.08 19.13 19.78 59,167 +0.03(+0.15%)
Jun 18, 2021 19.01 20.68 19.01 19.75 67,685 -0.15(-0.75%)
Jun 17, 2021 20.91 21.08 19.29 19.90 159,182 -1.16(-5.51%)
Jun 16, 2021 22.28 22.45 20.81 21.06 97,030 -1.44(-6.40%)
Jun 15, 2021 23.99 24.10 22.15 22.50 115,439 -1.49(-6.21%)
Jun 14, 2021 22.00 24.04 22.00 23.99 228,844 +1.99(+9.05%)
Jun 11, 2021 21.50 22.00 20.75 22.00 138,781 +0.50(+2.33%)
Jun 10, 2021 21.39 21.63 19.50 21.50 230,537 +0.06(+0.28%)
Jun 09, 2021 19.79 21.66 19.63 21.44 159,465 +1.82(+9.28%)
Jun 08, 2021 20.00 20.49 18.03 19.62 525,192 +1.63(+9.06%)
Jun 07, 2021 17.98 19.96 17.55 17.99 375,917 +0.09(+0.50%)
Jun 04, 2021 18.04 19.66 17.80 17.90 122,836 -0.22(-1.21%)
Jun 03, 2021 18.51 18.69 16.43 18.12 301,450 -0.57(-3.05%)
Jun 02, 2021 22.00 22.99 18.27 18.69 306,679 -2.39(-11.34%)
Jun 01, 2021 19.92 21.35 19.92 21.08 201,391 +1.93(+10.08%)
May 28, 2021 18.47 20.24 18.28 19.15 218,117 +1.15(+6.39%)
May 27, 2021 17.28 18.78 17.28 18.00 129,308 +0.72(+4.17%)
May 26, 2021 15.58 17.28 15.24 17.28 116,856 +1.32(+8.27%)
May 25, 2021 16.85 18.10 14.92 15.96 346,094 -0.54(-3.27%)
May 24, 2021 15.90 17.44 15.89 16.50 209,590 +0.75(+4.76%)
May 21, 2021 14.56 15.90 14.56 15.75 200,259 +1.22(+8.40%)
May 20, 2021 13.70 15.20 13.70 14.53 252,679 +0.83(+6.06%)
May 19, 2021 12.07 13.98 11.95 13.70 203,695 +1.50(+12.30%)
May 18, 2021 11.58 12.47 11.58 12.20 86,275 +0.57(+4.90%)
May 17, 2021 12.30 12.30 10.63 11.63 163,033 -0.67(-5.45%)
May 14, 2021 10.43 12.45 10.25 12.30 234,117 +2.16(+21.30%)
May 13, 2021 9.380 10.39 9.380 10.14 143,072 +0.83(+8.92%)
May 12, 2021 9.230 9.450 9.050 9.310 41,326 +0.16(+1.75%)
May 11, 2021 9.360 9.650 8.990 9.150 77,136 -0.35(-3.68%)
May 10, 2021 9.350 9.500 8.810 9.500 53,845 +0.17(+1.82%)
May 07, 2021 9.020 9.710 9.010 9.330 38,399 +0.18(+1.97%)
May 06, 2021 9.360 9.490 8.810 9.150 63,907 -0.19(-2.03%)
May 05, 2021 9.390 9.430 9.140 9.340 63,680 -0.04(-0.43%)
May 04, 2021 9.110 9.380 8.960 9.380 61,705 +0.25(+2.74%)
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