Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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