Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 27.78 27.82 26.40 26.52 31,721,864 -1.73(-6.12%)
Oct 18, 2021 24.12 28.41 24.08 28.25 49,176,950 +4.21(+17.51%)
Oct 15, 2021 23.48 24.30 23.32 24.04 17,025,685 +0.93(+4.02%)
Oct 14, 2021 22.67 23.59 22.45 23.11 18,523,450 +0.64(+2.85%)
Oct 13, 2021 22.85 22.89 22.21 22.47 12,459,371 -0.31(-1.36%)
Oct 12, 2021 22.33 22.78 22.04 22.78 11,523,511 +0.57(+2.57%)
Oct 11, 2021 22.80 23.18 22.12 22.21 11,816,426 -0.56(-2.46%)
Oct 08, 2021 22.54 22.82 22.35 22.77 10,604,717 +0.24(+1.07%)
Oct 07, 2021 22.83 23.15 22.34 22.53 12,473,407 -0.03(-0.13%)
Oct 06, 2021 22.06 23.17 21.27 22.56 27,037,844 +0.26(+1.17%)
Oct 05, 2021 22.99 23.06 22.11 22.30 12,569,893 -0.59(-2.58%)
Oct 04, 2021 22.83 23.38 22.76 22.89 11,499,954 +0.00(+0.00%)
Oct 01, 2021 22.65 23.14 22.21 22.89 15,243,325 +0.29(+1.28%)
Sep 30, 2021 24.00 24.00 22.33 22.60 29,578,055 -2.10(-8.50%)
Sep 29, 2021 25.20 25.46 24.67 24.70 12,300,184 -0.41(-1.63%)
Sep 28, 2021 24.86 25.46 24.57 25.11 20,167,806 +0.79(+3.25%)
Sep 27, 2021 23.91 25.16 23.90 24.32 20,471,573 +0.62(+2.62%)
Sep 24, 2021 23.09 24.07 22.84 23.70 15,180,821 +0.53(+2.29%)
Sep 23, 2021 22.86 23.72 22.79 23.17 15,588,713 +0.54(+2.39%)
Sep 22, 2021 21.79 22.96 21.75 22.63 13,365,422 +1.03(+4.77%)
Sep 21, 2021 21.60 22.00 21.34 21.60 11,855,897 +0.03(+0.14%)
Sep 20, 2021 21.25 21.98 21.05 21.57 16,383,149 -0.36(-1.64%)
Sep 17, 2021 22.00 22.32 21.67 21.93 15,888,818 -0.19(-0.86%)
Sep 16, 2021 21.29 22.48 21.29 22.12 17,607,290 +0.81(+3.80%)
Sep 15, 2021 20.79 21.37 20.71 21.31 10,558,875 +0.39(+1.86%)
Sep 14, 2021 20.95 21.15 20.38 20.92 12,743,086 -0.17(-0.81%)
Sep 13, 2021 20.81 21.36 20.47 21.09 12,631,859 +0.45(+2.18%)
Sep 10, 2021 21.87 22.01 20.61 20.64 18,482,587 -1.00(-4.62%)
Sep 09, 2021 21.33 21.88 21.01 21.64 20,682,790 +0.41(+1.93%)
Sep 08, 2021 21.80 21.90 21.04 21.23 12,394,193 -0.70(-3.19%)
Sep 07, 2021 21.95 22.29 21.66 21.93 13,598,399 +0.21(+0.97%)
Sep 03, 2021 22.51 22.73 21.60 21.72 14,266,585 -0.93(-4.11%)
Sep 02, 2021 22.46 23.06 22.41 22.65 13,614,530 +0.11(+0.49%)
Sep 01, 2021 22.48 22.75 22.17 22.54 12,032,809 +0.15(+0.67%)
Aug 31, 2021 22.61 23.16 22.04 22.39 14,813,614 -0.07(-0.31%)
Aug 30, 2021 23.03 23.12 22.45 22.46 12,585,279 -0.53(-2.31%)
Aug 27, 2021 22.51 23.19 22.44 22.99 14,207,592 +0.45(+2.00%)
Aug 26, 2021 23.32 23.42 22.43 22.54 19,596,387 -1.05(-4.45%)
Aug 25, 2021 23.19 23.76 22.33 23.59 22,919,421 +0.11(+0.47%)
Aug 24, 2021 22.64 23.69 22.50 23.48 23,120,553 +1.00(+4.45%)
Aug 23, 2021 22.87 23.08 21.99 22.48 28,332,733 +0.09(+0.40%)
Aug 20, 2021 21.69 22.63 21.01 22.39 57,226,291 +0.78(+3.61%)
Aug 19, 2021 19.24 22.19 18.79 21.61 138,686,221 +3.54(+19.59%)
Aug 18, 2021 18.14 18.72 17.73 18.07 17,594,890 -0.20(-1.09%)
Aug 17, 2021 18.43 18.73 17.84 18.27 14,815,697 -0.64(-3.38%)
Aug 16, 2021 18.90 19.13 18.48 18.91 11,399,501 -0.01(-0.05%)
Aug 13, 2021 19.20 19.26 18.72 18.92 8,189,785 -0.38(-1.97%)
Aug 12, 2021 20.30 20.37 18.92 19.30 14,655,613 -0.51(-2.57%)
Aug 11, 2021 19.24 19.88 19.11 19.81 10,300,250 +0.47(+2.43%)
Aug 10, 2021 18.80 19.59 18.70 19.34 11,523,163 +0.50(+2.65%)
Aug 09, 2021 18.54 18.97 18.14 18.84 9,394,707 +0.28(+1.51%)
Aug 06, 2021 17.90 18.58 17.83 18.56 17,103,924 +1.09(+6.24%)
Aug 05, 2021 16.85 17.53 16.83 17.47 10,529,612 +0.74(+4.42%)
Aug 04, 2021 17.14 17.38 16.65 16.73 15,000,244 -0.56(-3.24%)
Aug 03, 2021 17.22 17.38 16.41 17.29 10,456,772 +0.21(+1.23%)
Aug 02, 2021 17.19 17.56 16.80 17.08 12,268,009 +0.08(+0.47%)
Jul 30, 2021 16.62 17.55 16.52 17.00 16,517,889 +0.37(+2.22%)
Jul 29, 2021 16.89 17.20 16.62 16.63 9,913,557 -0.10(-0.60%)
Jul 28, 2021 17.07 17.32 16.63 16.73 9,524,363 -0.31(-1.82%)
Jul 27, 2021 17.23 17.29 16.60 17.04 13,260,365 -0.41(-2.35%)
Jul 26, 2021 16.75 17.58 16.73 17.45 12,583,159 +0.79(+4.74%)
Jul 23, 2021 16.98 17.12 16.41 16.66 12,087,063 -0.30(-1.77%)
Jul 22, 2021 17.54 17.55 16.82 16.96 13,661,210 -0.62(-3.53%)
Jul 21, 2021 17.09 17.83 17.09 17.58 14,215,101 +0.72(+4.27%)
Jul 20, 2021 16.16 16.99 15.95 16.86 14,100,807 +0.75(+4.66%)
Jul 19, 2021 16.32 16.53 15.68 16.11 17,418,051 -0.83(-4.90%)
Jul 16, 2021 17.80 18.00 16.73 16.94 12,974,941 -0.62(-3.53%)
Jul 15, 2021 18.00 18.04 17.17 17.56 11,932,656 -0.49(-2.71%)
Jul 14, 2021 18.72 19.09 18.03 18.05 9,135,704 -0.50(-2.70%)
Jul 13, 2021 19.00 19.20 18.43 18.55 10,008,307 -0.55(-2.88%)
Jul 12, 2021 18.49 19.18 18.23 19.10 12,964,354 +0.43(+2.30%)
Jul 09, 2021 17.61 18.71 17.61 18.67 15,133,347 +1.20(+6.87%)
Jul 08, 2021 16.74 17.47 16.50 17.47 15,365,032 +0.30(+1.75%)
Jul 07, 2021 18.00 18.17 17.05 17.17 16,987,329 -1.09(-5.97%)
Jul 06, 2021 18.61 18.61 17.87 18.26 10,291,945 -0.36(-1.93%)
Jul 02, 2021 18.81 18.81 18.46 18.62 5,647,260 -0.21(-1.12%)
Jul 01, 2021 19.25 19.37 18.71 18.83 8,439,948 -0.13(-0.69%)
Jun 30, 2021 18.85 19.15 18.68 18.96 8,605,072 +0.13(+0.69%)
Jun 29, 2021 19.40 19.42 18.83 18.83 8,139,742 -0.42(-2.18%)
Jun 28, 2021 19.62 19.63 18.91 19.25 11,129,549 -0.37(-1.89%)
Jun 25, 2021 19.61 20.31 19.54 19.62 18,677,016 +0.17(+0.87%)
Jun 24, 2021 18.87 19.83 18.71 19.45 17,836,172 +0.67(+3.57%)
Jun 23, 2021 18.58 19.01 18.45 18.78 9,206,183 +0.13(+0.70%)
Jun 22, 2021 18.24 18.76 17.95 18.65 11,650,050 +0.47(+2.59%)
Jun 21, 2021 17.76 18.34 17.75 18.18 10,717,965 +0.46(+2.60%)
Jun 18, 2021 18.14 18.33 17.66 17.72 15,635,016 -0.41(-2.26%)
Jun 17, 2021 18.64 18.75 17.83 18.13 24,877,010 -0.51(-2.74%)
Jun 16, 2021 18.24 18.79 17.83 18.64 14,288,564 +0.20(+1.08%)
Jun 15, 2021 18.71 18.93 17.92 18.44 14,133,042 -0.35(-1.86%)
Jun 14, 2021 19.62 19.69 18.68 18.79 13,083,098 -0.67(-3.44%)
Jun 11, 2021 19.09 19.50 18.77 19.46 10,098,237 +0.53(+2.80%)
Jun 10, 2021 19.70 20.22 18.91 18.93 11,920,995 -0.67(-3.42%)
Jun 09, 2021 18.78 20.38 18.61 19.60 29,407,981 +0.92(+4.93%)
Jun 08, 2021 18.61 18.90 18.07 18.68 15,185,756 +0.04(+0.21%)
Jun 07, 2021 18.00 18.72 17.94 18.64 12,770,666 +0.70(+3.90%)
Jun 04, 2021 18.37 18.43 17.65 17.94 17,034,403 -0.38(-2.07%)
Jun 03, 2021 18.87 18.90 18.21 18.32 13,279,783 -0.60(-3.17%)
Jun 02, 2021 18.72 18.93 17.91 18.92 18,376,964 +0.42(+2.27%)
Jun 01, 2021 18.42 18.92 18.39 18.50 12,140,953 +0.22(+1.20%)
May 28, 2021 18.88 19.05 18.20 18.28 11,538,081 -0.59(-3.13%)
May 27, 2021 18.48 18.98 18.32 18.87 12,998,912 +0.44(+2.39%)
May 26, 2021 18.02 18.76 17.96 18.43 14,864,380 +0.47(+2.62%)
May 25, 2021 17.98 18.75 17.95 17.96 11,871,424 +0.05(+0.28%)
May 24, 2021 18.48 18.48 17.90 17.91 12,379,318 -0.29(-1.59%)
May 21, 2021 18.24 18.39 17.88 18.20 14,756,655 +0.15(+0.83%)
May 20, 2021 18.57 18.99 17.75 18.05 25,479,120 -0.73(-3.89%)
May 19, 2021 18.68 18.98 17.98 18.78 26,409,246 -0.31(-1.62%)
May 18, 2021 19.44 19.65 18.53 19.09 37,232,424 -0.07(-0.37%)
May 17, 2021 18.06 19.29 18.00 19.16 29,284,718 +1.08(+5.97%)
May 14, 2021 16.26 18.25 16.22 18.08 29,393,454 +2.22(+14.00%)
May 13, 2021 16.46 17.06 15.55 15.86 16,100,620 -0.53(-3.23%)
May 12, 2021 17.13 17.23 16.35 16.39 15,180,483 -0.86(-4.99%)
May 11, 2021 17.14 17.50 16.64 17.25 14,366,130 -0.30(-1.71%)
May 10, 2021 17.88 18.55 17.53 17.55 16,937,383 -0.13(-0.74%)
May 07, 2021 17.39 17.85 17.20 17.68 8,018,078 +0.35(+2.02%)
May 06, 2021 17.51 17.65 16.96 17.33 7,324,893 -0.08(-0.46%)
May 05, 2021 17.84 18.19 17.29 17.41 12,907,490 -0.31(-1.75%)
May 04, 2021 17.71 17.74 16.97 17.72 11,626,376 -0.19(-1.06%)
May 03, 2021 16.67 18.00 16.52 17.91 19,724,199 +1.33(+8.02%)
Apr 30, 2021 16.73 16.90 16.45 16.58 9,795,700 -0.20(-1.19%)
Apr 29, 2021 17.30 17.50 16.54 16.78 12,314,447 -0.33(-1.93%)
Apr 28, 2021 17.24 17.51 16.98 17.11 13,984,572 -0.32(-1.84%)
Apr 27, 2021 16.50 17.57 16.50 17.43 18,281,035 +0.97(+5.89%)
Apr 26, 2021 17.00 17.36 16.33 16.46 12,077,773 -0.46(-2.72%)
Apr 23, 2021 17.00 17.06 16.59 16.92 8,625,800 +0.02(+0.12%)
Apr 22, 2021 16.82 17.33 16.67 16.90 14,520,811 +0.23(+1.38%)
Apr 21, 2021 15.95 16.73 15.78 16.67 11,400,001 +0.67(+4.19%)
Apr 20, 2021 16.53 16.57 15.56 16.00 15,696,947 -0.80(-4.76%)
Apr 19, 2021 16.91 17.09 16.55 16.80 11,260,051 +0.02(+0.12%)
Apr 16, 2021 16.72 16.95 16.41 16.78 9,574,900 +0.04(+0.24%)
Apr 15, 2021 17.06 17.13 16.36 16.74 13,509,314 -0.07(-0.42%)
Apr 14, 2021 16.78 17.36 16.68 16.81 19,489,908 +0.18(+1.08%)
Apr 13, 2021 17.04 17.09 15.82 16.63 18,438,316 -0.43(-2.52%)
Apr 12, 2021 16.52 17.10 16.40 17.06 14,370,792 +0.33(+1.97%)
Apr 09, 2021 16.11 16.75 15.79 16.73 14,254,900 +0.56(+3.46%)
Apr 08, 2021 15.81 16.18 15.42 16.17 11,649,142 +0.20(+1.25%)
Apr 07, 2021 16.00 16.30 15.70 15.97 13,335,449 -0.15(-0.93%)
Apr 06, 2021 15.62 16.41 15.57 16.12 13,646,386 +0.33(+2.09%)
Apr 05, 2021 15.96 16.12 15.46 15.79 12,437,209 +0.07(+0.45%)
Apr 01, 2021 16.30 16.31 15.43 15.72 16,208,300 -0.47(-2.90%)
Mar 31, 2021 16.66 17.06 15.93 16.19 19,544,686 -0.38(-2.29%)
Mar 30, 2021 15.99 16.60 15.74 16.57 13,838,617 +0.70(+4.41%)
Mar 29, 2021 16.14 16.64 15.73 15.87 15,751,723 -0.55(-3.35%)
Mar 26, 2021 16.65 17.06 16.02 16.42 19,727,500 -0.01(-0.06%)
Mar 25, 2021 15.00 16.53 14.76 16.43 27,508,913 +1.17(+7.67%)
Mar 24, 2021 16.45 17.25 15.24 15.26 23,465,783 -0.83(-5.16%)
Mar 23, 2021 17.48 17.74 16.00 16.09 24,482,672 -1.69(-9.51%)
Mar 22, 2021 18.85 18.91 17.78 17.78 16,096,890 -0.93(-4.97%)
Mar 19, 2021 18.73 18.92 18.19 18.71 14,609,400 -0.01(-0.05%)
Mar 18, 2021 19.53 19.88 18.59 18.72 17,983,978 -0.98(-4.97%)
Mar 17, 2021 19.84 20.15 19.08 19.70 17,811,315 -0.43(-2.14%)
Mar 16, 2021 20.16 20.93 19.97 20.13 25,285,470 -0.63(-3.03%)
Mar 15, 2021 18.61 21.10 18.52 20.76 42,150,975 +2.03(+10.84%)
Mar 12, 2021 17.07 18.83 17.00 18.73 27,036,100 +1.68(+9.85%)
Mar 11, 2021 17.13 17.18 16.61 17.05 14,743,903 +0.10(+0.59%)
Mar 10, 2021 16.97 17.50 16.43 16.95 18,530,291 -0.16(-0.94%)
Mar 09, 2021 16.32 17.39 15.88 17.11 24,093,899 +0.61(+3.70%)
Mar 08, 2021 15.40 16.61 15.19 16.50 25,552,745 +1.38(+9.13%)
Mar 05, 2021 15.37 15.68 14.33 15.12 18,732,200 -0.02(-0.13%)
Mar 04, 2021 15.69 15.98 14.68 15.14 22,880,298 -0.72(-4.54%)
Mar 03, 2021 15.44 16.10 15.31 15.86 17,791,273 +0.63(+4.14%)
Mar 02, 2021 15.44 15.74 15.23 15.23 13,450,853 -0.09(-0.59%)
Mar 01, 2021 15.59 16.17 15.26 15.32 17,483,159 +0.11(+0.72%)
Feb 26, 2021 15.55 15.95 15.09 15.21 20,647,300 -0.51(-3.24%)
Feb 25, 2021 15.30 16.33 15.17 15.72 25,981,403 +0.42(+2.75%)
Feb 24, 2021 16.06 16.09 15.15 15.30 18,855,154 -0.58(-3.65%)
Feb 23, 2021 15.41 16.06 13.73 15.88 28,095,925 +0.60(+3.93%)
Feb 22, 2021 15.22 15.72 15.15 15.28 18,297,542 +0.31(+2.07%)
Feb 19, 2021 14.40 14.97 14.37 14.97 12,305,400 +0.65(+4.54%)
Feb 18, 2021 14.58 14.58 13.95 14.32 16,264,915 -0.38(-2.59%)
Feb 17, 2021 15.04 15.13 14.67 14.70 11,932,209 -0.38(-2.52%)
Feb 16, 2021 15.02 15.28 14.79 15.08 12,453,530 +0.20(+1.34%)
Feb 12, 2021 15.10 15.16 14.72 14.88 10,067,200 -0.33(-2.17%)
Feb 11, 2021 15.37 15.74 15.02 15.21 9,571,819 -0.12(-0.78%)
Feb 10, 2021 15.44 15.74 15.06 15.33 11,326,620 +0.05(+0.33%)
Feb 09, 2021 15.28 15.51 14.89 15.28 11,665,717 -0.24(-1.55%)
Feb 08, 2021 15.30 15.76 15.22 15.52 13,568,309 +0.45(+2.99%)
Feb 05, 2021 15.36 15.48 14.77 15.07 12,148,900 -0.11(-0.72%)
Feb 04, 2021 14.63 15.65 14.59 15.18 20,460,729 +0.43(+2.92%)
Feb 03, 2021 13.87 14.92 13.78 14.75 21,131,386 +1.05(+7.66%)
Feb 02, 2021 14.67 14.67 13.56 13.70 25,242,983 -1.01(-6.87%)
Feb 01, 2021 15.30 15.31 14.37 14.71 19,792,879 -0.33(-2.19%)
Jan 29, 2021 16.84 16.88 15.04 15.04 26,677,700 -0.53(-3.40%)
Jan 28, 2021 17.74 19.50 15.50 15.57 59,844,700 -2.16(-12.18%)
Jan 27, 2021 16.90 22.30 16.75 17.73 79,337,387 +1.89(+11.93%)
Jan 26, 2021 14.70 15.88 14.22 15.84 37,540,884 +1.56(+10.92%)
Jan 25, 2021 13.03 15.74 12.93 14.28 68,675,455 +1.40(+10.87%)
Jan 22, 2021 12.20 12.91 12.00 12.88 19,133,100 +0.56(+4.55%)
Jan 21, 2021 12.36 12.78 12.26 12.32 14,718,570 -0.02(-0.16%)
Jan 20, 2021 12.68 12.89 12.32 12.34 11,412,080 -0.25(-1.99%)
Jan 19, 2021 13.20 13.37 12.58 12.59 19,959,556 -0.42(-3.23%)
Jan 15, 2021 13.78 13.84 12.94 13.01 23,205,400 -0.85(-6.13%)
Jan 14, 2021 13.08 13.97 13.02 13.86 26,832,453 +0.67(+5.08%)
Jan 13, 2021 12.89 13.28 12.68 13.19 22,265,070 +0.22(+1.70%)
Jan 12, 2021 12.59 13.09 12.45 12.97 20,438,084 +0.41(+3.26%)
Jan 11, 2021 12.10 12.67 11.98 12.56 14,147,895 +0.28(+2.28%)
Jan 08, 2021 12.30 12.69 11.94 12.28 23,380,600 +0.08(+0.66%)
Jan 07, 2021 12.71 13.08 12.09 12.20 39,036,603 -0.31(-2.48%)
Jan 06, 2021 11.50 12.92 11.50 12.51 44,799,141 +1.12(+9.83%)
Jan 05, 2021 11.19 11.60 11.16 11.39 18,760,805 +0.17(+1.52%)
Jan 04, 2021 11.33 11.59 11.07 11.22 31,637,681 -0.03(-0.27%)
Dec 31, 2020 11.25 11.25 11.25 33,300,145 -0.78(-6.48%)
Dec 30, 2020 11.51 12.10 11.45 12.03 33,300,145 +0.52(+4.52%)
Dec 29, 2020 11.74 11.79 10.98 11.51 30,416,456 -0.15(-1.29%)
Dec 28, 2020 10.80 12.04 10.74 11.66 38,344,659 +0.91(+8.47%)
Dec 24, 2020 11.11 11.18 10.65 10.75 12,326,100 -0.38(-3.41%)
Dec 23, 2020 10.30 11.19 10.25 11.13 25,420,519 +1.00(+9.87%)
Dec 22, 2020 10.57 10.68 10.07 10.13 18,612,325 -0.33(-3.15%)
Dec 21, 2020 10.31 10.70 10.22 10.46 20,677,470 +0.03(+0.29%)
Dec 18, 2020 10.85 10.90 10.33 10.43 24,599,400 +0.01(+0.10%)
Dec 17, 2020 10.31 10.48 10.08 10.42 16,844,823 +0.14(+1.36%)
Dec 16, 2020 10.79 10.97 10.20 10.28 22,736,303 -0.46(-4.28%)
Dec 15, 2020 10.43 10.77 10.31 10.74 18,565,039 +0.41(+3.97%)
Dec 14, 2020 11.22 11.42 10.33 10.33 26,087,959 -0.75(-6.77%)
Dec 11, 2020 11.54 11.61 10.94 11.08 25,162,100 -0.62(-5.30%)
Dec 10, 2020 11.37 11.79 11.25 11.70 22,327,944 +0.03(+0.26%)
Dec 09, 2020 11.77 11.82 11.35 11.67 24,191,431 +0.15(+1.30%)
Dec 08, 2020 11.55 12.01 11.47 11.52 24,066,702 -0.15(-1.29%)
Dec 07, 2020 11.78 12.23 11.48 11.67 31,334,551 -0.05(-0.43%)
Dec 04, 2020 11.40 11.76 11.31 11.72 23,369,600 +0.49(+4.36%)
Dec 03, 2020 11.01 11.60 10.98 11.23 31,276,939 +0.27(+2.46%)
Dec 02, 2020 10.31 11.07 10.10 10.96 26,906,998 +0.56(+5.38%)
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