Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2021 9.660 9.660 9.660 0 +0.16(+1.68%)
Jun 07, 2021 9.500 9.540 9.400 9.500 15,428 +0.00(+0.00%)
Jun 04, 2021 9.400 9.500 9.350 9.500 21,623 +0.13(+1.39%)
Jun 03, 2021 9.350 9.380 9.300 9.370 13,740 +0.12(+1.30%)
Jun 02, 2021 9.380 9.446 9.250 9.250 14,694 -0.14(-1.49%)
Jun 01, 2021 9.280 9.440 8.650 9.390 23,798 -0.09(-0.95%)
May 28, 2021 9.340 9.480 9.200 9.480 43,454 +0.18(+1.94%)
May 27, 2021 9.250 9.312 9.250 9.300 43,786 +0.05(+0.54%)
May 26, 2021 9.250 9.328 9.200 9.250 28,048 +0.00(+0.00%)
May 25, 2021 9.270 9.400 9.230 9.250 33,106 -0.05(-0.54%)
May 24, 2021 9.250 9.400 9.200 9.300 38,350 -0.09(-0.96%)
May 21, 2021 9.480 9.547 9.300 9.390 81,509 +0.00(+0.00%)
May 20, 2021 9.390 9.500 9.300 9.390 19,741 -0.07(-0.74%)
May 19, 2021 9.400 9.500 9.290 9.460 42,461 +0.12(+1.28%)
May 18, 2021 9.550 9.550 9.340 9.340 19,552 +0.03(+0.32%)
May 17, 2021 9.070 9.497 9.030 9.310 102,597 +0.28(+3.10%)
May 14, 2021 9.020 9.030 8.870 9.030 30,944 +0.06(+0.67%)
May 13, 2021 8.900 9.000 8.900 8.970 12,152 -0.05(-0.55%)
May 12, 2021 8.800 9.037 8.760 9.020 28,621 +0.17(+1.92%)
May 11, 2021 8.800 8.850 8.750 8.850 16,564 -0.05(-0.56%)
May 10, 2021 8.532 8.950 8.532 8.900 21,280 +0.11(+1.25%)
May 07, 2021 8.700 8.840 8.665 8.790 30,448 -0.13(-1.46%)
May 06, 2021 8.870 8.930 8.800 8.920 22,445 +0.00(+0.00%)
May 05, 2021 8.938 8.950 8.870 8.920 13,722 +0.03(+0.34%)
May 04, 2021 8.950 8.950 8.750 8.890 22,722 -0.14(-1.55%)
May 03, 2021 9.050 9.130 8.910 9.030 18,476 -0.02(-0.22%)
Apr 30, 2021 8.437 9.150 8.437 9.050 30,500 +0.16(+1.80%)
Apr 29, 2021 8.750 8.890 8.674 8.890 17,856 +0.14(+1.60%)
Apr 28, 2021 8.870 8.870 8.750 8.750 15,831 -0.12(-1.35%)
Apr 27, 2021 8.780 8.960 8.780 8.870 13,640 +0.02(+0.23%)
Apr 26, 2021 8.759 8.850 8.759 8.850 4,014 +0.00(+0.00%)
Apr 23, 2021 8.830 8.850 8.752 8.850 7,300 +0.02(+0.23%)
Apr 22, 2021 8.690 8.840 8.680 8.830 18,060 +0.03(+0.34%)
Apr 21, 2021 8.810 8.850 8.620 8.800 33,923 -0.09(-1.01%)
Apr 20, 2021 8.680 8.933 8.360 8.890 14,615 -0.08(-0.89%)
Apr 19, 2021 8.960 8.970 8.850 8.970 6,863 +0.01(+0.11%)
Apr 16, 2021 8.800 8.960 8.760 8.960 9,800 +0.10(+1.13%)
Apr 15, 2021 8.950 9.000 8.650 8.860 34,681 -0.14(-1.56%)
Apr 14, 2021 8.950 9.000 8.890 9.000 6,789 +0.00(+0.00%)
Apr 13, 2021 8.820 9.000 8.750 9.000 15,812 +0.15(+1.69%)
Apr 12, 2021 8.795 8.850 8.742 8.850 24,090 +0.11(+1.26%)
Apr 09, 2021 8.676 8.740 8.676 8.740 5,100 +0.02(+0.17%)
Apr 08, 2021 8.750 8.750 8.660 8.725 12,491 +0.04(+0.40%)
Apr 07, 2021 8.600 8.920 8.600 8.690 58,936 +0.04(+0.46%)
Apr 06, 2021 8.610 8.690 8.600 8.650 15,234 +0.02(+0.23%)
Apr 05, 2021 8.600 8.650 8.480 8.630 8,751 +0.01(+0.06%)
Apr 01, 2021 8.600 8.630 8.550 8.625 5,200 -0.03(-0.29%)
Mar 31, 2021 8.610 8.680 8.550 8.650 28,567 +0.13(+1.53%)
Mar 30, 2021 8.520 8.690 8.500 8.520 32,322 -0.07(-0.81%)
Mar 29, 2021 8.550 8.690 8.550 8.590 49,843 -0.02(-0.23%)
Mar 26, 2021 8.520 8.610 8.490 8.610 55,300 +0.06(+0.70%)
Mar 25, 2021 8.550 8.560 8.480 8.550 17,157 +0.00(+0.00%)
Mar 24, 2021 8.500 8.550 8.463 8.550 19,805 +0.05(+0.59%)
Mar 23, 2021 8.470 8.560 8.470 8.500 13,496 -0.05(-0.58%)
Mar 22, 2021 8.590 8.590 8.510 8.550 1,914 -0.04(-0.47%)
Mar 19, 2021 8.590 8.599 8.470 8.590 10,900 +0.05(+0.59%)
Mar 18, 2021 8.550 8.610 8.500 8.540 20,832 -0.05(-0.58%)
Mar 17, 2021 8.450 8.600 8.420 8.590 24,166 +0.14(+1.66%)
Mar 16, 2021 8.350 8.450 8.350 8.450 17,140 +0.05(+0.60%)
Mar 15, 2021 8.340 8.400 8.270 8.400 21,514 +0.14(+1.69%)
Mar 12, 2021 8.160 8.390 8.160 8.260 24,600 +0.02(+0.24%)
Mar 11, 2021 8.220 8.280 8.170 8.240 7,800 -0.01(-0.12%)
Mar 10, 2021 8.150 8.250 8.130 8.250 18,054 +0.07(+0.86%)
Mar 09, 2021 8.150 8.350 8.100 8.180 6,827 +0.00(+0.00%)
Mar 08, 2021 8.120 8.260 8.000 8.180 16,733 +0.03(+0.36%)
Mar 05, 2021 8.350 8.350 8.150 8.150 5,500 -0.01(-0.12%)
Mar 04, 2021 8.130 8.261 8.130 8.160 17,109 -0.02(-0.28%)
Mar 03, 2021 8.200 8.271 8.151 8.183 9,340 -0.08(-0.93%)
Mar 02, 2021 8.310 8.310 8.130 8.260 10,473 +0.01(+0.12%)
Mar 01, 2021 8.211 8.320 8.133 8.250 8,193 +0.05(+0.61%)
Feb 26, 2021 8.150 8.265 8.120 8.200 22,900 +0.04(+0.49%)
Feb 25, 2021 8.200 8.396 8.080 8.160 31,823 -0.01(-0.12%)
Feb 24, 2021 8.130 8.180 8.060 8.170 26,572 +0.03(+0.37%)
Feb 23, 2021 8.005 8.140 8.005 8.140 17,135 +0.05(+0.62%)
Feb 22, 2021 8.000 8.150 8.000 8.090 18,898 +0.09(+1.12%)
Feb 19, 2021 8.060 8.120 7.970 8.000 17,200 -0.09(-1.11%)
Feb 18, 2021 8.150 8.150 8.020 8.090 15,940 -0.06(-0.74%)
Feb 17, 2021 8.060 8.150 8.060 8.150 10,798 +0.05(+0.62%)
Feb 16, 2021 8.020 8.160 8.010 8.100 22,189 +0.06(+0.75%)
Feb 12, 2021 8.088 8.110 8.000 8.040 4,900 -0.07(-0.86%)
Feb 11, 2021 7.990 8.110 7.872 8.110 29,029 +0.21(+2.66%)
Feb 10, 2021 7.990 7.990 7.880 7.900 9,915 -0.08(-1.00%)
Feb 09, 2021 7.940 7.990 7.870 7.980 11,397 +0.11(+1.40%)
Feb 08, 2021 7.990 7.990 7.860 7.870 9,976 -0.05(-0.63%)
Feb 05, 2021 7.920 7.990 7.805 7.920 6,900 -0.01(-0.13%)
Feb 04, 2021 7.880 8.000 7.775 7.930 32,235 +0.08(+1.02%)
Feb 03, 2021 7.815 7.900 7.732 7.850 19,472 -0.06(-0.76%)
Feb 02, 2021 7.850 7.910 7.710 7.910 117,363 +0.09(+1.15%)
Feb 01, 2021 7.710 7.920 7.700 7.820 64,680 +0.04(+0.51%)
Jan 29, 2021 7.700 7.780 7.700 7.780 13,300 +0.05(+0.65%)
Jan 28, 2021 7.670 7.740 7.670 7.730 9,715 +0.02(+0.26%)
Jan 27, 2021 7.681 7.740 7.670 7.710 23,689 -0.03(-0.39%)
Jan 26, 2021 7.750 7.752 7.665 7.740 25,328 +0.04(+0.52%)
Jan 25, 2021 7.840 7.840 7.650 7.700 101,509 -0.08(-0.96%)
Jan 22, 2021 7.680 7.900 7.670 7.775 30,500 +0.03(+0.32%)
Jan 21, 2021 7.700 7.770 7.690 7.750 34,372 +0.02(+0.26%)
Jan 20, 2021 7.700 7.750 7.667 7.730 35,701 +0.01(+0.13%)
Jan 19, 2021 7.620 7.730 7.540 7.720 16,025 +0.10(+1.31%)
Jan 15, 2021 7.630 7.690 7.230 7.620 82,000 -0.07(-0.91%)
Jan 14, 2021 7.670 7.700 7.600 7.690 22,883 +0.02(+0.26%)
Jan 13, 2021 7.680 7.730 7.569 7.670 39,670 -0.07(-0.90%)
Jan 12, 2021 7.710 7.750 7.600 7.740 44,839 +0.04(+0.52%)
Jan 11, 2021 7.650 7.750 7.340 7.700 41,535 +0.02(+0.26%)
Jan 08, 2021 7.730 7.735 7.600 7.680 37,600 -0.05(-0.65%)
Jan 07, 2021 7.560 7.730 7.550 7.730 56,265 +0.13(+1.71%)
Jan 06, 2021 7.690 7.690 7.500 7.600 33,303 -0.04(-0.52%)
Jan 05, 2021 7.530 7.650 7.410 7.640 81,104 +0.11(+1.46%)
Jan 04, 2021 7.600 7.600 7.385 7.530 49,365 -0.03(-0.40%)
Dec 31, 2020 7.560 7.560 7.560 101,468 +0.40(+5.59%)
Dec 30, 2020 7.090 7.230 6.983 7.160 101,468 +0.08(+1.13%)
Dec 29, 2020 7.030 7.100 6.910 7.080 100,520 +0.06(+0.85%)
Dec 28, 2020 7.320 7.320 6.810 7.020 158,339 -0.04(-0.57%)
Dec 24, 2020 7.050 7.190 6.800 7.060 295,300 +1.29(+22.36%)
Dec 23, 2020 6.000 6.000 5.760 5.770 22,525 -0.14(-2.37%)
Dec 22, 2020 5.620 5.980 5.609 5.910 21,864 +0.29(+5.16%)
Dec 21, 2020 5.470 5.640 5.410 5.620 31,953 +0.21(+3.88%)
Dec 18, 2020 5.440 5.600 5.300 5.410 47,200 -0.09(-1.64%)
Dec 17, 2020 5.170 5.670 5.170 5.500 33,831 +0.28(+5.36%)
Dec 16, 2020 5.500 5.545 5.160 5.220 140,714 -0.37(-6.62%)
Dec 15, 2020 6.520 6.520 5.570 5.590 177,366 -0.85(-13.20%)
Dec 14, 2020 6.850 7.006 6.400 6.440 64,735 -0.55(-7.87%)
Dec 11, 2020 7.400 7.640 6.770 6.990 114,700 -0.33(-4.51%)
Dec 10, 2020 7.080 7.525 7.000 7.320 127,027 +0.29(+4.13%)
Dec 09, 2020 6.760 7.030 6.700 7.030 93,931 +0.40(+6.03%)
Dec 08, 2020 6.570 6.930 6.490 6.630 134,544 +0.14(+2.16%)
Dec 07, 2020 6.050 6.640 6.050 6.490 186,275 +0.56(+9.44%)
Dec 04, 2020 5.790 6.105 5.500 5.930 138,300 +0.38(+6.85%)
Dec 03, 2020 6.130 6.130 5.360 5.550 153,710 -0.49(-8.11%)
Dec 02, 2020 6.020 6.230 5.900 6.040 130,595 +0.04(+0.67%)
Dec 01, 2020 6.090 6.150 5.710 6.000 168,668 +0.25(+4.35%)
Nov 30, 2020 5.270 5.950 5.110 5.750 205,538 +0.73(+14.54%)
Nov 27, 2020 4.450 5.105 4.450 5.020 166,600 +0.58(+13.06%)
Nov 25, 2020 3.970 4.470 3.960 4.440 204,300 +0.52(+13.27%)
Nov 24, 2020 3.210 3.980 3.200 3.920 233,097 +0.82(+26.45%)
Nov 23, 2020 3.060 3.135 3.060 3.100 17,598 +0.08(+2.65%)
Nov 20, 2020 3.120 3.164 3.010 3.020 54,200 -0.12(-3.86%)
Nov 19, 2020 3.080 3.168 3.080 3.141 10,027 +0.04(+1.32%)
Nov 18, 2020 3.070 3.170 3.063 3.100 6,355 +0.00(+0.01%)
Nov 17, 2020 3.100 3.120 3.060 3.100 11,666 +0.01(+0.32%)
Nov 16, 2020 3.120 3.140 3.067 3.090 23,868 +0.00(+0.00%)
Nov 13, 2020 3.110 3.110 3.060 3.090 18,000 -0.02(-0.74%)
Nov 12, 2020 3.100 3.145 3.070 3.113 13,416 -0.02(-0.54%)
Nov 11, 2020 3.100 3.152 3.060 3.130 22,180 +0.01(+0.32%)
Nov 10, 2020 3.240 3.346 3.000 3.120 28,528 -0.17(-5.14%)
Nov 09, 2020 3.200 3.340 3.063 3.289 41,786 -0.03(-0.94%)
Nov 06, 2020 3.340 3.340 3.165 3.320 11,100 -0.02(-0.60%)
Nov 05, 2020 3.010 3.340 3.000 3.340 28,333 +0.30(+10.05%)
Nov 04, 2020 3.040 3.080 3.010 3.035 14,686 -0.04(-1.46%)
Nov 03, 2020 3.110 3.156 2.980 3.080 21,017 -0.06(-1.91%)
Nov 02, 2020 3.210 3.210 3.110 3.140 13,033 -0.08(-2.48%)
Oct 30, 2020 3.210 3.314 3.210 3.220 4,500 +0.00(+0.00%)
Oct 29, 2020 3.250 3.250 3.210 3.220 6,964 -0.05(-1.53%)
Oct 28, 2020 3.240 3.305 3.210 3.270 4,430 +0.02(+0.61%)
Oct 27, 2020 3.250 3.260 3.230 3.250 2,821 -0.06(-1.66%)
Oct 26, 2020 3.260 3.310 3.240 3.305 5,312 +0.05(+1.50%)
Oct 23, 2020 3.210 3.400 3.210 3.256 6,100 +0.02(+0.56%)
Oct 22, 2020 3.240 3.255 3.210 3.238 7,010 -0.06(-1.88%)
Oct 21, 2020 3.230 3.300 3.230 3.300 1,272 +0.07(+2.17%)
Oct 20, 2020 3.311 3.400 3.230 3.230 7,963 +0.00(+0.00%)
Oct 19, 2020 3.310 3.310 3.230 3.230 3,182 -0.00(-0.15%)
Oct 16, 2020 3.280 3.280 3.230 3.235 10,600 -0.04(-1.37%)
Oct 15, 2020 3.290 3.530 3.230 3.280 5,230 -0.11(-3.24%)
Oct 14, 2020 3.240 3.390 3.210 3.390 11,220 +0.12(+3.67%)
Oct 13, 2020 3.277 3.300 3.215 3.270 8,089 +0.02(+0.61%)
Oct 12, 2020 3.380 3.390 3.220 3.250 20,997 -0.10(-2.98%)
Oct 09, 2020 3.380 3.380 3.340 3.350 9,900 +0.00(+0.00%)
Oct 08, 2020 3.350 3.370 3.340 3.350 12,559 -0.00(-0.15%)
Oct 07, 2020 3.390 3.400 3.320 3.355 9,796 -0.13(-3.79%)
Oct 06, 2020 3.493 3.530 3.430 3.487 2,883 +0.07(+2.12%)
Oct 05, 2020 3.510 3.520 3.400 3.415 10,192 -0.14(-3.81%)
Oct 02, 2020 3.510 3.550 3.510 3.550 3,700 -0.01(-0.28%)
Oct 01, 2020 3.430 3.600 3.430 3.560 8,285 +0.11(+3.19%)
Sep 30, 2020 3.500 3.513 3.450 3.450 8,102 -0.07(-1.99%)
Sep 29, 2020 3.360 3.571 3.360 3.520 5,507 -0.08(-2.22%)
Sep 28, 2020 3.340 3.620 3.300 3.600 41,252 +0.26(+7.78%)
Sep 25, 2020 3.350 3.360 3.340 3.340 10,800 -0.02(-0.45%)
Sep 24, 2020 3.280 3.380 3.120 3.355 13,312 +0.00(+0.12%)
Sep 23, 2020 3.300 3.390 3.270 3.351 7,530 +0.00(+0.03%)
Sep 22, 2020 3.301 3.385 3.301 3.350 13,258 -0.02(-0.50%)
Sep 21, 2020 3.420 3.420 3.250 3.367 12,645 +0.03(+0.81%)
Sep 18, 2020 3.340 3.440 3.300 3.340 5,800 -0.01(-0.30%)
Sep 17, 2020 3.210 3.400 3.210 3.350 3,608 -0.03(-0.88%)
Sep 16, 2020 3.310 3.380 3.250 3.380 9,060 +0.05(+1.50%)
Sep 15, 2020 3.320 3.340 3.180 3.330 14,800 -0.05(-1.48%)
Sep 14, 2020 3.180 3.380 3.120 3.380 26,343 +0.12(+3.68%)
Sep 11, 2020 3.150 3.430 3.150 3.260 3,500 -0.18(-5.23%)
Sep 10, 2020 3.200 3.440 3.160 3.440 15,856 +0.24(+7.50%)
Sep 09, 2020 3.080 3.210 3.080 3.200 14,034 +0.14(+4.58%)
Sep 08, 2020 3.010 3.110 3.010 3.060 8,199 +0.02(+0.66%)
Sep 04, 2020 3.150 3.160 3.020 3.040 55,300 -0.12(-3.80%)
Sep 03, 2020 3.140 3.210 3.120 3.160 11,911 -0.00(-0.03%)
Sep 02, 2020 3.120 3.220 3.120 3.161 12,113 +0.01(+0.35%)
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