Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 16.84 16.88 16.25 16.45 26,339 -0.29(-1.73%)
Aug 08, 2022 16.22 16.75 16.11 16.74 48,493 +0.81(+5.08%)
Aug 05, 2022 16.01 16.03 15.86 15.93 29,569 -0.16(-0.99%)
Aug 04, 2022 16.05 16.35 16.01 16.09 12,081 -0.01(-0.06%)
Aug 03, 2022 16.05 16.25 15.97 16.10 60,408 +0.10(+0.63%)
Aug 02, 2022 16.22 16.22 15.87 16.00 17,578 -0.40(-2.44%)
Aug 01, 2022 15.96 16.44 15.95 16.40 27,760 +0.38(+2.37%)
Jul 29, 2022 16.22 16.22 15.85 16.02 13,577 -0.16(-0.99%)
Jul 28, 2022 16.41 16.41 15.72 16.18 28,549 -0.02(-0.12%)
Jul 27, 2022 16.06 16.34 15.65 16.20 23,090 +0.36(+2.27%)
Jul 26, 2022 16.54 16.54 15.52 15.84 36,452 -0.70(-4.23%)
Jul 25, 2022 16.33 16.58 16.00 16.54 17,565 +0.28(+1.72%)
Jul 22, 2022 16.92 16.92 16.11 16.26 28,128 -0.53(-3.16%)
Jul 21, 2022 17.00 17.00 16.66 16.79 19,554 -0.31(-1.81%)
Jul 20, 2022 17.71 17.71 17.01 17.10 30,094 -0.47(-2.68%)
Jul 19, 2022 17.41 17.63 17.34 17.57 28,707 +0.31(+1.80%)
Jul 18, 2022 17.45 17.61 17.01 17.26 21,984 +0.00(+0.00%)
Jul 15, 2022 17.12 17.60 17.08 17.26 52,037 +0.33(+1.95%)
Jul 14, 2022 16.42 17.00 16.42 16.93 18,357 +0.51(+3.11%)
Jul 13, 2022 16.16 16.50 16.13 16.42 19,095 +0.26(+1.61%)
Jul 12, 2022 16.78 16.84 16.03 16.16 26,364 -0.62(-3.69%)
Jul 11, 2022 16.88 17.11 16.60 16.78 22,099 -0.35(-2.04%)
Jul 08, 2022 16.96 17.16 16.01 17.13 47,856 +0.11(+0.65%)
Jul 07, 2022 17.72 18.06 16.56 17.02 46,655 -0.46(-2.63%)
Jul 06, 2022 17.57 17.70 17.02 17.48 29,559 -0.25(-1.41%)
Jul 05, 2022 18.01 18.11 17.43 17.73 39,102 -0.51(-2.80%)
Jul 01, 2022 18.23 18.64 17.82 18.24 46,943 -0.05(-0.27%)
Jun 30, 2022 18.20 18.68 17.70 18.29 36,207 -0.39(-2.09%)
Jun 29, 2022 19.45 19.45 18.12 18.68 59,469 -0.42(-2.20%)
Jun 28, 2022 18.83 20.72 18.35 19.10 105,970 +0.07(+0.37%)
Jun 27, 2022 18.83 19.13 18.71 19.03 46,221 +0.20(+1.06%)
Jun 24, 2022 18.55 18.84 18.26 18.83 31,813 +0.29(+1.56%)
Jun 23, 2022 18.84 18.86 18.01 18.54 34,260 +0.03(+0.16%)
Jun 22, 2022 18.94 19.19 18.47 18.51 45,878 -0.28(-1.49%)
Jun 21, 2022 18.04 19.03 18.04 18.79 57,320 +0.92(+5.15%)
Jun 17, 2022 18.10 18.36 17.25 17.87 50,904 +0.11(+0.62%)
Jun 16, 2022 18.08 18.28 17.56 17.76 49,260 -0.53(-2.90%)
Jun 15, 2022 18.94 18.94 18.29 18.29 41,657 -0.10(-0.54%)
Jun 14, 2022 18.60 18.97 18.25 18.39 27,726 -0.23(-1.24%)
Jun 13, 2022 18.50 18.99 17.42 18.62 91,630 -0.13(-0.69%)
Jun 10, 2022 18.67 19.12 18.34 18.75 50,964 -0.35(-1.83%)
Jun 09, 2022 19.23 19.25 18.82 19.10 49,518 -0.05(-0.26%)
Jun 08, 2022 18.80 19.52 17.41 19.15 102,065 +1.12(+6.21%)
Jun 07, 2022 18.44 18.47 17.35 18.03 66,226 -0.44(-2.38%)
Jun 06, 2022 18.44 18.90 18.10 18.47 38,381 +0.42(+2.33%)
Jun 03, 2022 18.10 18.28 17.97 18.05 8,563 -0.32(-1.74%)
Jun 02, 2022 18.38 18.58 17.67 18.37 28,371 -0.03(-0.16%)
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