Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 41.50 41.50 41.50 0 +0.09(+0.22%)
Apr 14, 2021 41.45 41.50 41.40 41.41 129,720 -0.07(-0.17%)
Apr 13, 2021 41.44 41.50 41.42 41.48 72,571 +0.00(+0.00%)
Apr 12, 2021 41.53 41.53 41.40 41.48 172,873 +0.01(+0.02%)
Apr 09, 2021 41.43 41.51 41.41 41.47 908,500 +0.03(+0.07%)
Apr 08, 2021 41.35 41.45 41.33 41.44 271,084 +0.17(+0.41%)
Apr 07, 2021 41.20 41.39 40.50 41.27 731,676 -0.24(-0.58%)
Apr 06, 2021 41.47 41.79 41.38 41.51 1,343,758 +1.08(+2.67%)
Apr 05, 2021 40.81 40.89 40.13 40.43 274,518 -0.14(-0.35%)
Apr 01, 2021 40.99 40.99 40.33 40.57 139,800 -0.18(-0.44%)
Mar 31, 2021 40.93 41.00 40.68 40.75 95,755 -0.03(-0.07%)
Mar 30, 2021 40.74 41.02 40.70 40.78 96,793 -0.12(-0.29%)
Mar 29, 2021 40.90 41.10 40.67 40.90 91,776 -0.10(-0.24%)
Mar 26, 2021 41.11 41.28 40.82 41.00 58,400 +0.06(+0.15%)
Mar 25, 2021 40.51 41.12 40.51 40.94 92,498 +0.27(+0.66%)
Mar 24, 2021 40.68 41.34 40.65 40.67 106,440 +0.12(+0.30%)
Mar 23, 2021 40.43 40.70 40.43 40.55 92,737 -0.10(-0.25%)
Mar 22, 2021 41.20 41.35 40.28 40.65 129,833 -0.37(-0.90%)
Mar 19, 2021 40.15 41.05 40.14 41.02 316,300 +0.86(+2.14%)
Mar 18, 2021 40.58 40.89 39.97 40.16 92,486 -0.40(-0.99%)
Mar 17, 2021 40.22 41.00 40.22 40.56 58,153 +0.25(+0.62%)
Mar 16, 2021 40.60 40.87 40.31 40.31 72,250 -0.26(-0.64%)
Mar 15, 2021 41.21 41.21 40.40 40.57 301,977 -0.73(-1.77%)
Mar 12, 2021 41.28 41.42 41.03 41.30 318,600 +0.05(+0.12%)
Mar 11, 2021 41.20 41.30 41.10 41.25 223,615 +0.01(+0.02%)
Mar 10, 2021 41.12 41.24 40.84 41.24 222,588 +0.23(+0.56%)
Mar 09, 2021 40.75 41.07 40.75 41.01 557,719 +0.26(+0.64%)
Mar 08, 2021 41.45 41.45 39.07 40.75 1,457,448 -0.90(-2.16%)
Mar 05, 2021 42.70 42.81 41.54 41.65 257,200 -0.85(-2.00%)
Mar 04, 2021 42.30 42.73 42.00 42.50 170,699 +0.17(+0.40%)
Mar 03, 2021 42.29 42.60 42.25 42.33 61,961 +0.05(+0.12%)
Mar 02, 2021 42.47 42.82 42.25 42.28 119,678 -0.22(-0.52%)
Mar 01, 2021 42.75 42.75 42.07 42.50 125,939 -0.01(-0.02%)
Feb 26, 2021 42.64 42.98 42.38 42.51 144,700 -0.34(-0.79%)
Feb 25, 2021 43.00 43.25 42.70 42.85 80,400 -0.15(-0.35%)
Feb 24, 2021 42.88 43.04 42.76 43.00 93,875 +0.19(+0.44%)
Feb 23, 2021 43.14 43.41 42.72 42.81 122,665 -0.34(-0.79%)
Feb 22, 2021 43.21 43.37 43.00 43.15 146,958 -0.17(-0.39%)
Feb 19, 2021 43.16 43.48 42.88 43.32 133,900 +0.30(+0.70%)
Feb 18, 2021 42.50 43.45 42.49 43.02 167,635 +0.32(+0.75%)
Feb 17, 2021 42.30 43.01 42.30 42.70 117,534 +0.40(+0.95%)
Feb 16, 2021 43.18 43.18 42.30 42.30 69,999 -0.14(-0.33%)
Feb 12, 2021 42.20 42.44 42.02 42.44 163,800 +0.16(+0.38%)
Feb 11, 2021 42.32 42.47 42.12 42.28 504,777 -0.04(-0.09%)
Feb 10, 2021 42.63 42.68 42.30 42.32 71,869 -0.13(-0.31%)
Feb 09, 2021 42.33 42.54 42.21 42.45 253,467 +0.16(+0.38%)
Feb 08, 2021 42.64 42.71 42.25 42.29 91,608 -0.04(-0.09%)
Feb 05, 2021 42.42 42.65 42.28 42.33 313,900 +0.10(+0.24%)
Feb 04, 2021 42.45 42.69 42.12 42.23 378,333 -0.25(-0.59%)
Feb 03, 2021 42.35 42.58 42.19 42.48 133,353 +0.04(+0.09%)
Feb 02, 2021 42.68 42.68 42.09 42.44 191,647 +0.33(+0.78%)
Feb 01, 2021 42.03 42.19 41.65 42.11 236,834 +0.37(+0.89%)
Jan 29, 2021 41.85 42.22 41.65 41.74 117,000 -0.07(-0.17%)
Jan 28, 2021 42.56 42.68 41.75 41.81 498,679 -0.59(-1.39%)
Jan 27, 2021 42.60 42.78 42.30 42.40 578,573 -0.25(-0.59%)
Jan 26, 2021 43.40 43.48 42.60 42.65 420,924 -0.54(-1.25%)
Jan 25, 2021 43.54 43.58 43.00 43.19 222,398 -0.47(-1.08%)
Jan 22, 2021 42.23 43.73 42.06 43.66 535,300 +1.82(+4.35%)
Jan 21, 2021 42.21 42.21 41.69 41.84 742,789 -0.49(-1.16%)
Jan 20, 2021 41.97 42.65 41.80 42.33 439,649 +0.45(+1.07%)
Jan 19, 2021 41.75 41.92 41.36 41.88 715,406 -0.12(-0.29%)
Jan 15, 2021 41.98 42.65 41.90 42.00 676,000 -0.02(-0.05%)
Jan 14, 2021 41.65 42.04 41.50 42.02 1,077,905 +0.57(+1.38%)
Jan 13, 2021 41.48 41.50 41.45 41.45 424,077 -0.01(-0.02%)
Jan 12, 2021 41.46 41.51 41.45 41.46 416,931 -0.04(-0.10%)
Jan 11, 2021 41.46 41.52 41.44 41.50 456,204 -0.04(-0.10%)
Jan 08, 2021 41.43 41.54 41.43 41.54 617,700 +0.05(+0.12%)
Jan 07, 2021 41.53 41.55 41.44 41.49 306,097 +0.01(+0.02%)
Jan 06, 2021 41.52 41.74 41.35 41.48 806,236 +0.05(+0.12%)
Jan 05, 2021 41.51 41.54 41.42 41.43 374,782 +0.00(+0.00%)
Jan 04, 2021 41.54 41.71 41.41 41.43 349,489 -0.02(-0.05%)
Dec 31, 2020 41.45 41.45 41.45 248,172 -0.01(-0.02%)
Dec 30, 2020 41.48 41.60 41.45 41.46 248,172 -0.02(-0.05%)
Dec 29, 2020 41.47 41.56 41.44 41.48 241,629 +0.00(+0.00%)
Dec 28, 2020 41.50 41.59 41.40 41.48 254,911 -0.03(-0.07%)
Dec 24, 2020 41.53 41.68 41.41 41.51 154,700 +0.00(+0.00%)
Dec 23, 2020 41.48 41.68 41.35 41.51 678,780 +0.10(+0.24%)
Dec 22, 2020 41.46 41.52 41.35 41.41 353,689 -0.03(-0.07%)
Dec 21, 2020 41.45 41.55 41.34 41.44 423,362 +0.03(+0.07%)
Dec 18, 2020 41.56 41.68 41.40 41.41 881,100 -0.15(-0.36%)
Dec 17, 2020 41.58 41.77 41.40 41.56 248,210 -0.01(-0.02%)
Dec 16, 2020 41.78 42.10 41.50 41.57 298,165 -0.51(-1.21%)
Dec 15, 2020 41.56 42.15 41.35 42.08 241,752 +0.52(+1.25%)
Dec 14, 2020 41.50 41.74 41.34 41.56 347,348 -0.23(-0.55%)
Dec 11, 2020 42.00 42.29 41.70 41.79 363,600 -0.23(-0.55%)
Dec 10, 2020 41.65 42.43 41.61 42.02 303,663 +0.02(+0.05%)
Dec 09, 2020 41.50 42.05 41.50 42.00 505,195 +0.35(+0.84%)
Dec 08, 2020 41.64 43.00 41.57 41.65 1,310,946 +0.01(+0.02%)
Dec 07, 2020 41.50 42.74 41.40 41.64 2,102,179 +5.35(+14.74%)
Dec 04, 2020 34.92 36.37 34.92 36.29 56,200 +1.75(+5.07%)
Dec 03, 2020 34.06 34.89 33.68 34.54 62,674 +0.66(+1.95%)
Dec 02, 2020 33.77 34.37 33.51 33.88 111,955 +0.03(+0.09%)
Dec 01, 2020 33.83 34.58 33.61 33.85 77,709 +0.63(+1.90%)
Nov 30, 2020 35.48 35.48 33.11 33.22 220,226 -2.58(-7.21%)
Nov 27, 2020 36.34 36.34 35.24 35.80 31,500 -0.82(-2.24%)
Nov 25, 2020 37.11 37.39 35.85 36.62 62,600 -0.90(-2.40%)
Nov 24, 2020 37.21 38.56 36.75 37.52 92,594 +0.85(+2.32%)
Nov 23, 2020 35.90 36.87 35.53 36.67 128,162 +1.31(+3.70%)
Nov 20, 2020 34.20 35.76 33.74 35.36 108,400 +0.73(+2.11%)
Nov 19, 2020 33.85 34.73 32.99 34.63 73,473 +0.74(+2.18%)
Nov 18, 2020 34.76 35.13 33.82 33.89 90,172 -0.69(-2.00%)
Nov 17, 2020 34.46 34.95 33.45 34.58 67,243 -0.25(-0.72%)
Nov 16, 2020 33.64 34.96 33.41 34.83 73,154 +2.21(+6.77%)
Nov 13, 2020 31.88 33.00 31.36 32.62 57,000 +1.16(+3.69%)
Nov 12, 2020 33.05 33.05 31.10 31.46 81,387 -2.12(-6.31%)
Nov 11, 2020 33.13 33.65 32.47 33.58 48,272 +0.19(+0.57%)
Nov 10, 2020 33.70 34.44 32.73 33.39 117,125 +0.36(+1.09%)
Nov 09, 2020 32.53 34.09 31.47 33.03 97,529 +3.53(+11.97%)
Nov 06, 2020 30.63 30.63 29.41 29.50 42,800 -0.88(-2.90%)
Nov 05, 2020 30.39 31.43 30.30 30.38 41,429 -0.17(-0.56%)
Nov 04, 2020 30.63 31.11 29.47 30.55 106,539 -0.65(-2.08%)
Nov 03, 2020 31.38 32.03 30.80 31.20 53,821 +0.21(+0.68%)
Nov 02, 2020 30.84 31.16 30.44 30.99 44,993 +0.36(+1.18%)
Oct 30, 2020 30.08 31.07 30.08 30.63 92,100 +0.16(+0.53%)
Oct 29, 2020 30.01 30.55 29.35 30.47 56,132 +0.11(+0.36%)
Oct 28, 2020 30.61 30.86 29.82 30.36 58,812 -0.83(-2.66%)
Oct 27, 2020 32.08 32.72 30.68 31.19 92,343 -1.15(-3.56%)
Oct 26, 2020 31.57 32.62 31.18 32.34 84,873 +0.13(+0.40%)
Oct 23, 2020 32.26 32.61 31.71 32.21 48,600 +0.08(+0.25%)
Oct 22, 2020 31.82 32.50 31.56 32.13 60,957 +0.38(+1.20%)
Oct 21, 2020 31.80 32.47 31.13 31.75 43,026 -0.04(-0.13%)
Oct 20, 2020 31.55 32.03 31.32 31.79 59,978 +0.47(+1.50%)
Oct 19, 2020 31.22 31.80 31.06 31.32 42,856 +0.06(+0.19%)
Oct 16, 2020 31.75 32.33 31.05 31.26 46,200 -0.72(-2.25%)
Oct 15, 2020 31.27 32.12 31.27 31.98 70,183 +0.40(+1.27%)
Oct 14, 2020 31.49 32.10 30.96 31.58 33,502 +0.00(+0.00%)
Oct 13, 2020 32.04 32.04 31.30 31.58 73,801 -0.55(-1.71%)
Oct 12, 2020 31.99 32.33 31.27 32.13 41,578 +0.02(+0.06%)
Oct 09, 2020 31.60 32.31 31.32 32.11 43,100 +0.79(+2.52%)
Oct 08, 2020 30.56 31.51 30.20 31.32 83,614 +0.94(+3.09%)
Oct 07, 2020 31.09 31.09 29.61 30.38 113,383 -0.57(-1.84%)
Oct 06, 2020 31.04 31.85 30.11 30.95 98,848 +0.41(+1.34%)
Oct 05, 2020 30.88 31.31 30.26 30.54 74,496 -0.04(-0.13%)
Oct 02, 2020 28.77 30.66 28.77 30.58 67,400 +1.29(+4.40%)
Oct 01, 2020 29.09 29.44 28.56 29.29 67,055 +0.21(+0.72%)
Sep 30, 2020 28.79 29.46 28.64 29.08 118,184 +0.40(+1.39%)
Sep 29, 2020 29.19 29.26 28.43 28.68 60,249 -0.36(-1.24%)
Sep 28, 2020 28.06 29.33 28.06 29.04 48,028 +1.18(+4.24%)
Sep 25, 2020 28.27 28.56 27.75 27.86 62,000 -0.44(-1.55%)
Sep 24, 2020 28.30 28.82 27.81 28.30 76,261 +0.16(+0.57%)
Sep 23, 2020 28.35 28.68 28.11 28.14 92,483 -0.30(-1.05%)
Sep 22, 2020 28.74 28.86 28.08 28.44 87,268 -0.10(-0.35%)
Sep 21, 2020 29.35 29.35 28.32 28.54 130,453 -1.43(-4.77%)
Sep 18, 2020 30.04 30.60 29.57 29.97 293,800 +0.13(+0.44%)
Sep 17, 2020 30.34 30.56 29.84 29.84 74,407 -0.89(-2.90%)
Sep 16, 2020 30.22 31.18 30.08 30.73 88,976 +0.69(+2.30%)
Sep 15, 2020 30.18 30.18 29.79 30.04 37,989 -0.01(-0.03%)
Sep 14, 2020 29.46 30.23 29.41 30.05 53,508 +0.60(+2.04%)
Sep 11, 2020 30.17 30.18 29.16 29.45 68,500 -0.79(-2.61%)
Sep 10, 2020 30.66 30.66 30.01 30.24 52,182 -0.36(-1.18%)
Sep 09, 2020 31.40 31.53 30.40 30.60 59,537 -0.91(-2.89%)
Sep 08, 2020 30.73 31.81 30.14 31.51 74,890 +0.25(+0.80%)
Sep 04, 2020 31.26 31.37 30.45 31.26 49,000 +0.57(+1.86%)
Sep 03, 2020 30.64 31.69 30.59 30.69 51,980 -0.26(-0.84%)
Sep 02, 2020 31.36 31.48 30.85 30.95 32,784 -0.45(-1.43%)
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