Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.36	36.52	34.92	35.22	3,260,553	-0.35(-0.99%)
Jan 28, 2021	37.57	37.79	35.26	35.57	3,682,192	-2.09(-5.55%)
Jan 27, 2021	36.78	38.99	36.51	37.66	9,440,172	+0.79(+2.14%)
Jan 26, 2021	36.95	37.49	36.44	36.87	3,789,206	+0.38(+1.03%)
Jan 25, 2021	35.71	36.56	35.41	36.50	2,616,651	+0.60(+1.66%)
Jan 22, 2021	36.35	36.45	35.57	35.90	2,620,841	-0.67(-1.83%)
Jan 21, 2021	34.32	36.82	34.31	36.57	5,467,526	+2.28(+6.65%)
Jan 20, 2021	33.56	34.32	33.18	34.29	2,698,340	+1.33(+4.02%)
Jan 19, 2021	32.68	33.17	32.19	32.97	2,830,328	+0.59(+1.81%)
Jan 15, 2021	32.81	33.01	31.89	32.38	5,529,111	-0.84(-2.53%)
Jan 14, 2021	33.92	34.06	32.95	33.22	3,361,499	-0.46(-1.37%)
Jan 13, 2021	34.45	34.73	33.51	33.68	2,678,080	-0.86(-2.48%)
Jan 12, 2021	34.16	35.10	33.93	34.53	3,758,410	+0.83(+2.46%)
Jan 11, 2021	33.28	33.90	33.13	33.70	1,543,760	-0.09(-0.27%)
Jan 08, 2021	34.37	34.51	33.44	33.80	2,455,131	-0.68(-1.97%)
Jan 07, 2021	34.22	34.71	33.88	34.48	2,693,120	+0.78(+2.32%)
Jan 06, 2021	32.71	33.90	32.71	33.70	3,262,254	+1.02(+3.11%)
Jan 05, 2021	31.77	32.91	31.77	32.68	2,019,010	+0.75(+2.36%)
Jan 04, 2021	32.71	32.83	31.67	31.93	2,191,771	-0.49(-1.50%)
Dec 31, 2020		32.41	32.41	32.41	1,759,233	-0.46(-1.40%)
Dec 30, 2020	32.41	32.94	32.34	32.87	1,759,233	+0.54(+1.66%)
Dec 29, 2020	33.12	33.18	32.18	32.34	1,285,655	-0.58(-1.76%)
Dec 28, 2020	32.98	33.33	32.88	32.92	1,190,494	+0.23(+0.72%)
Dec 24, 2020	33.22	33.22	32.41	32.68	676,073	-0.55(-1.67%)
Dec 23, 2020	33.13	33.82	32.95	33.23	1,932,078	+0.43(+1.30%)
Dec 22, 2020	32.34	32.92	32.06	32.81	2,817,089	+0.48(+1.48%)
Dec 21, 2020	31.82	32.33	31.42	32.33	2,409,234	-0.07(-0.21%)
Dec 18, 2020	32.71	32.72	32.03	32.40	6,518,245	-0.32(-0.97%)
Dec 17, 2020	32.36	32.72	32.09	32.71	2,668,501	+0.49(+1.54%)
Dec 16, 2020	31.91	32.29	31.58	32.22	2,444,944	+0.60(+1.88%)
Dec 15, 2020	30.93	31.64	30.77	31.62	2,652,619	+1.14(+3.74%)
Dec 14, 2020	31.16	31.31	30.42	30.48	4,019,733	-0.15(-0.49%)
Dec 11, 2020	31.81	31.88	30.62	30.63	4,346,013	-1.48(-4.60%)
Dec 10, 2020	33.18	33.18	32.05	32.11	2,995,934	-1.33(-3.96%)
Dec 09, 2020	33.10	33.50	33.02	33.44	3,240,989	+0.43(+1.30%)
Dec 08, 2020	32.95	33.66	32.80	33.01	4,258,720	+0.11(+0.33%)
Dec 07, 2020	33.38	33.59	32.60	32.90	2,652,504	-0.55(-1.63%)
Dec 04, 2020	32.60	33.49	32.60	33.44	2,423,777	+0.99(+3.05%)
Dec 03, 2020	32.50	32.69	32.20	32.45	1,849,932	+0.07(+0.21%)
Dec 02, 2020	32.23	32.58	32.13	32.39	1,893,105	-0.08(-0.26%)
Dec 01, 2020	33.24	33.28	32.45	32.47	2,955,223	-0.12(-0.36%)
Nov 30, 2020	32.96	33.13	32.26	32.59	4,941,476	-0.40(-1.22%)
Nov 27, 2020	32.67	32.99	32.49	32.99	1,032,920	+0.33(+1.00%)
Nov 25, 2020	33.47	33.63	32.62	32.66	1,757,892	-1.14(-3.36%)
Nov 24, 2020	33.23	33.87	32.95	33.80	2,844,190	+1.18(+3.61%)
Nov 23, 2020	31.63	32.72	31.63	32.62	3,976,460	+1.25(+3.99%)
Nov 20, 2020	31.35	31.53	31.10	31.37	2,400,370	-0.13(-0.40%)
Nov 19, 2020	31.77	32.20	31.16	31.50	2,780,480	-0.54(-1.69%)
Nov 18, 2020	31.86	32.63	31.74	32.04	2,917,959	+0.30(+0.95%)
Nov 17, 2020	31.84	32.24	31.38	31.74	2,253,182	-0.62(-1.91%)
Nov 16, 2020	32.10	32.36	31.67	32.36	2,525,668	+0.90(+2.87%)
Nov 13, 2020	30.60	31.65	30.55	31.45	4,068,703	+1.16(+3.83%)
Nov 12, 2020	31.26	31.62	29.89	30.29	6,014,907	-1.91(-5.94%)
Nov 11, 2020	32.73	32.86	31.87	32.21	2,017,639	-0.20(-0.62%)
Nov 10, 2020	32.16	32.74	31.70	32.41	4,080,133	+0.68(+2.13%)
Nov 09, 2020	32.31	32.91	31.52	31.73	3,487,708	+1.30(+4.28%)
Nov 06, 2020	31.12	31.34	30.26	30.43	3,390,666	-0.49(-1.59%)
Nov 05, 2020	30.32	31.12	30.32	30.92	3,151,004	+0.99(+3.29%)
Nov 04, 2020	29.94	30.37	29.40	29.93	3,131,240	-0.42(-1.38%)
Nov 03, 2020	30.24	30.95	30.08	30.35	4,092,578	+0.62(+2.08%)
Nov 02, 2020	29.50	30.29	29.50	29.73	3,508,976	+0.52(+1.77%)
Oct 30, 2020	29.59	29.83	28.65	29.22	3,585,708	-0.38(-1.30%)
Oct 29, 2020	30.80	30.82	29.19	29.60	6,020,717	-1.01(-3.30%)
Oct 28, 2020	30.48	30.92	30.13	30.61	3,438,285	-0.74(-2.37%)
Oct 27, 2020	32.02	32.10	31.19	31.35	3,668,240	-0.79(-2.44%)
Oct 26, 2020	32.70	32.83	31.65	32.14	3,728,461	-1.06(-3.19%)
Oct 23, 2020	33.97	34.35	33.12	33.20	2,814,759	-0.37(-1.09%)
Oct 22, 2020	32.73	33.62	32.70	33.57	4,800,875	+0.48(+1.44%)
Oct 21, 2020	32.83	33.37	32.83	33.09	4,076,998	+0.28(+0.84%)
Oct 20, 2020	32.94	33.33	32.61	32.82	3,888,527	+0.53(+1.63%)
Oct 19, 2020	32.36	32.63	32.00	32.29	4,013,936	-0.03(-0.08%)
Oct 16, 2020	33.02	33.17	32.26	32.31	2,286,505	-0.43(-1.33%)
Oct 15, 2020	31.75	32.77	31.51	32.75	2,646,956	+0.54(+1.69%)
Oct 14, 2020	32.89	33.07	32.19	32.21	3,019,910	-0.33(-1.00%)
Oct 13, 2020	32.79	33.27	32.46	32.53	2,555,482	-0.39(-1.19%)
Oct 12, 2020	33.41	33.94	32.80	32.92	2,239,596	-0.17(-0.50%)
Oct 09, 2020	33.62	34.18	33.05	33.09	3,907,904	-0.39(-1.17%)
Oct 08, 2020	35.08	35.28	33.29	33.48	4,932,895	-1.21(-3.49%)
Oct 07, 2020	33.90	35.03	33.79	34.69	4,052,111	+1.34(+4.01%)
Oct 06, 2020	34.57	34.88	33.33	33.36	14,951,432	-0.79(-2.30%)
Oct 05, 2020	33.13	34.53	32.86	34.14	5,571,789	+1.40(+4.29%)
Oct 02, 2020	32.23	32.98	31.25	32.74	5,455,070	-0.28(-0.86%)
Oct 01, 2020	32.80	33.37	32.64	33.02	8,046,973	+0.67(+2.07%)
Sep 30, 2020	32.01	32.62	31.81	32.36	4,902,217	+0.59(+1.87%)
Sep 29, 2020	31.80	32.13	31.69	31.76	1,990,803	+0.02(+0.05%)
Sep 28, 2020	31.56	31.98	31.34	31.75	3,857,240	+1.00(+3.26%)
Sep 25, 2020	30.74	30.95	30.35	30.74	1,906,000	-0.18(-0.59%)
Sep 24, 2020	31.16	31.48	30.69	30.93	2,671,162	-0.31(-0.99%)
Sep 23, 2020	31.42	31.90	31.22	31.24	2,505,225	-0.01(-0.03%)
Sep 22, 2020	31.28	31.51	30.91	31.25	2,703,126	+0.00(+0.00%)
Sep 21, 2020	32.08	32.27	30.99	31.25	3,198,289	-1.33(-4.08%)
Sep 18, 2020	33.07	33.22	32.38	32.57	4,176,461	-0.48(-1.47%)
Sep 17, 2020	32.78	33.57	32.49	33.06	4,552,576	+0.02(+0.05%)
Sep 16, 2020	35.13	35.15	32.97	33.04	5,714,930	-2.26(-6.41%)
Sep 15, 2020	35.91	36.10	35.30	35.30	2,507,960	-0.46(-1.28%)
Sep 14, 2020	35.65	35.82	35.35	35.76	3,667,172	+0.38(+1.06%)
Sep 11, 2020	34.89	35.56	34.79	35.39	3,193,229	+0.59(+1.70%)
Sep 10, 2020	35.86	36.05	34.77	34.79	2,471,883	-0.53(-1.49%)
Sep 09, 2020	35.08	35.50	35.00	35.32	2,302,447	+0.57(+1.63%)
Sep 08, 2020	34.67	35.73	34.19	34.75	3,177,050	-0.38(-1.09%)
Sep 04, 2020	35.71	35.99	34.74	35.14	2,781,115	-0.11(-0.31%)
Sep 03, 2020	35.79	36.01	34.82	35.25	3,511,690	-0.61(-1.70%)
Sep 02, 2020	34.96	35.95	34.87	35.86	3,532,716	+1.13(+3.25%)
Sep 01, 2020	33.77	34.82	33.44	34.73	3,201,353	+0.83(+2.44%)
Aug 31, 2020	34.68	34.68	33.90	33.90	4,024,400	-0.56(-1.62%)
Aug 28, 2020	34.01	34.54	33.83	34.46	2,708,416	+0.56(+1.64%)
Aug 27, 2020	34.83	34.83	33.82	33.90	4,251,232	-0.64(-1.85%)
Aug 26, 2020	34.07	34.60	33.82	34.54	3,864,572	+0.44(+1.29%)
Aug 25, 2020	34.58	34.68	33.79	34.10	2,628,630	-0.32(-0.92%)
Aug 24, 2020	34.06	34.58	33.73	34.42	2,349,384	+0.66(+1.95%)
Aug 21, 2020	33.55	33.93	33.41	33.76	1,784,130	-0.06(-0.17%)
Aug 20, 2020	33.65	34.07	33.53	33.82	2,996,233	-0.29(-0.85%)
Aug 19, 2020	34.37	34.62	33.99	34.11	2,678,045	-0.17(-0.49%)
Aug 18, 2020	34.54	34.88	34.21	34.28	1,719,412	-0.32(-0.91%)
Aug 17, 2020	35.01	35.20	34.44	34.59	2,328,494	-0.17(-0.48%)
Aug 14, 2020	34.04	34.85	33.94	34.76	3,291,384	+0.69(+2.03%)
Aug 13, 2020	34.32	34.69	34.07	34.07	1,922,138	-0.46(-1.33%)
Aug 12, 2020	35.05	35.28	34.32	34.53	3,946,906	-0.19(-0.55%)
Aug 11, 2020	34.45	35.27	34.35	34.72	3,794,027	+1.04(+3.09%)
Aug 10, 2020	32.61	33.76	32.61	33.68	3,685,961	+1.31(+4.06%)
Aug 07, 2020	31.82	32.44	31.65	32.36	2,649,025	+0.19(+0.59%)
Aug 06, 2020	32.02	32.47	31.67	32.17	4,429,600	-0.03(-0.10%)
Aug 05, 2020	31.06	32.51	30.86	32.21	6,429,332	+1.30(+4.20%)
Aug 04, 2020	30.95	30.99	30.39	30.91	5,701,885	+0.19(+0.62%)
Aug 03, 2020	30.66	30.90	30.50	30.72	2,628,611	+0.27(+0.90%)
Jul 31, 2020	30.78	30.93	30.00	30.44	3,966,685	-0.42(-1.37%)
Jul 30, 2020	31.74	31.84	30.87	30.87	2,723,483	-1.51(-4.65%)
Jul 29, 2020	32.11	32.39	31.86	32.37	2,291,464	+0.35(+1.09%)
Jul 28, 2020	32.30	32.59	32.01	32.02	2,684,594	-0.40(-1.23%)
Jul 27, 2020	31.99	32.48	31.61	32.42	1,668,876	+0.52(+1.62%)
Jul 24, 2020	31.94	32.18	31.63	31.91	1,716,444	-0.31(-0.96%)
Jul 23, 2020	32.06	32.45	31.61	32.21	3,931,076	+0.35(+1.10%)
Jul 22, 2020	31.23	32.06	31.14	31.87	2,028,842	+0.51(+1.62%)
Jul 21, 2020	31.77	31.94	31.30	31.36	3,774,254	-0.06(-0.19%)
Jul 20, 2020	31.08	31.62	31.06	31.42	3,760,775	+0.23(+0.75%)
Jul 17, 2020	31.60	31.63	30.88	31.18	5,643,696	-0.23(-0.74%)
Jul 16, 2020	30.90	31.66	30.72	31.42	2,769,405	+0.17(+0.56%)
Jul 15, 2020	30.78	31.46	29.95	31.24	3,476,219	+1.06(+3.53%)
Jul 14, 2020	29.42	30.20	29.12	30.18	2,430,955	+0.86(+2.92%)
Jul 13, 2020	29.94	30.11	29.20	29.32	3,476,675	-0.22(-0.73%)
Jul 10, 2020	28.74	29.54	28.60	29.54	2,804,115	+0.92(+3.23%)
Jul 09, 2020	29.23	29.23	28.07	28.61	1,987,620	-0.44(-1.52%)
Jul 08, 2020	28.95	29.36	28.75	29.05	2,341,278	-0.09(-0.31%)
Jul 07, 2020	29.12	29.42	29.00	29.15	2,560,315	-0.26(-0.88%)
Jul 06, 2020	29.94	30.07	28.95	29.40	2,610,482	+0.13(+0.45%)
Jul 02, 2020	29.29	29.91	28.93	29.27	3,060,794	+0.79(+2.77%)
Jul 01, 2020	29.35	29.68	28.31	28.48	3,117,791	-0.88(-3.00%)
Jun 30, 2020	28.94	29.63	28.63	29.36	3,533,177	+0.18(+0.63%)
Jun 29, 2020	27.98	29.23	27.82	29.18	2,999,069	+1.54(+5.57%)
Jun 26, 2020	27.83	27.85	27.23	27.64	3,740,663	-0.22(-0.81%)
Jun 25, 2020	27.36	27.94	26.88	27.86	2,791,317	+0.27(+0.96%)
Jun 24, 2020	29.11	29.11	27.52	27.60	2,695,533	-1.86(-6.32%)
Jun 23, 2020	29.09	29.66	28.60	29.46	4,986,048	+0.95(+3.33%)
Jun 22, 2020	28.39	28.78	27.97	28.51	2,876,741	+0.03(+0.12%)
Jun 19, 2020	28.36	28.77	27.76	28.48	6,445,954	+0.82(+2.98%)
Jun 18, 2020	27.34	28.08	27.12	27.66	3,107,264	-0.07(-0.27%)
Jun 17, 2020	27.96	28.69	27.54	27.73	3,432,880	-0.22(-0.77%)
Jun 16, 2020	29.26	29.31	27.66	27.95	6,920,878	-0.22(-0.77%)
Jun 15, 2020	26.82	28.22	26.51	28.16	3,096,158	+0.26(+0.92%)
Jun 12, 2020	28.65	28.70	27.18	27.91	3,707,722	+0.74(+2.72%)
Jun 11, 2020	27.98	28.51	26.95	27.17	3,995,315	-2.42(-8.18%)
Jun 10, 2020	30.43	30.44	29.43	29.59	3,689,895	-0.90(-2.95%)
Jun 09, 2020	30.34	30.95	29.98	30.48	3,659,781	-0.72(-2.32%)
Jun 08, 2020	31.45	31.69	31.00	31.21	3,540,160	+0.19(+0.62%)
Jun 05, 2020	30.86	31.40	30.26	31.02	6,217,648	+1.93(+6.63%)
Jun 04, 2020	28.26	29.09	28.00	29.09	4,265,996	+0.53(+1.86%)
Jun 03, 2020	28.80	29.39	28.46	28.55	5,092,686	+0.32(+1.15%)
Jun 02, 2020	28.07	28.29	27.43	28.23	4,584,468	+0.57(+2.04%)
Jun 01, 2020	26.97	28.17	26.73	27.66	3,589,766	+0.92(+3.45%)
May 29, 2020	26.27	26.82	25.82	26.74	5,466,966	+0.18(+0.69%)
May 28, 2020	27.15	27.23	26.24	26.56	4,949,065	-0.36(-1.35%)
May 27, 2020	26.77	27.06	26.14	26.92	6,072,203	+0.84(+3.24%)
May 26, 2020	25.85	26.33	25.71	26.08	4,976,118	+1.39(+5.63%)
May 22, 2020	24.96	25.00	24.12	24.69	4,543,902	-0.05(-0.20%)
May 21, 2020	24.58	24.97	24.23	24.74	3,376,922	+0.12(+0.50%)
May 20, 2020	24.47	24.83	24.26	24.61	4,250,951	+0.71(+2.98%)
May 19, 2020	24.38	24.73	23.89	23.90	3,932,680	-0.54(-2.20%)
May 18, 2020	24.08	24.69	23.83	24.44	2,846,385	+1.46(+6.37%)
May 15, 2020	22.69	23.11	22.52	22.98	4,382,668	-0.03(-0.14%)
May 14, 2020	21.08	23.03	20.82	23.01	7,380,834	+1.22(+5.58%)
May 13, 2020	23.22	23.31	21.47	21.79	4,672,654	-1.56(-6.66%)
May 12, 2020	24.41	24.61	23.34	23.35	3,601,940	-0.86(-3.55%)
May 11, 2020	23.95	24.42	23.46	24.21	6,596,824	-0.11(-0.44%)
May 08, 2020	23.61	24.41	23.49	24.32	4,782,851	+1.28(+5.57%)
May 07, 2020	23.86	24.50	22.94	23.03	5,966,105	-0.19(-0.82%)
May 06, 2020	23.70	23.70	22.46	23.22	12,081,755	+0.92(+4.12%)
May 05, 2020	22.88	23.26	22.25	22.31	3,175,093	-0.05(-0.22%)
May 04, 2020	22.06	22.57	21.83	22.36	3,118,646	-0.12(-0.52%)
May 01, 2020	23.03	23.13	22.08	22.47	2,959,488	-1.17(-4.94%)
Apr 30, 2020	24.15	24.22	23.52	23.64	4,098,114	-0.91(-3.71%)
Apr 29, 2020	24.32	24.95	24.13	24.55	2,712,370	+0.93(+3.92%)
Apr 28, 2020	24.04	24.25	23.35	23.62	3,080,140	+0.41(+1.75%)
Apr 27, 2020	22.50	23.42	22.26	23.22	3,752,205	+0.81(+3.62%)
Apr 24, 2020	22.60	22.60	21.75	22.41	3,044,698	+0.36(+1.61%)
Apr 23, 2020	21.32	22.43	21.24	22.05	3,455,962	+0.83(+3.90%)
Apr 22, 2020	21.60	21.83	20.92	21.22	2,933,234	+0.12(+0.55%)
Apr 21, 2020	20.31	21.25	20.08	21.11	2,753,181	-0.01(-0.04%)
Apr 20, 2020	21.59	22.02	21.06	21.11	3,533,829	-1.21(-5.41%)
Apr 17, 2020	22.61	23.21	22.04	22.32	4,734,626	+0.77(+3.57%)
Apr 16, 2020	21.71	22.00	21.08	21.55	3,852,816	-0.35(-1.59%)
Apr 15, 2020	21.19	22.04	21.06	21.90	3,050,130	-0.60(-2.65%)
Apr 14, 2020	21.77	22.58	21.72	22.50	3,852,830	+0.85(+3.94%)
Apr 13, 2020	21.56	21.91	20.27	21.64	2,696,291	+0.35(+1.63%)
Apr 09, 2020	21.71	22.42	21.15	21.30	5,096,132	+0.17(+0.82%)
Apr 08, 2020	20.77	21.40	20.26	21.12	3,632,032	+0.71(+3.49%)
Apr 07, 2020	21.73	21.98	20.24	20.41	3,822,024	-0.05(-0.24%)
Apr 06, 2020	18.67	20.63	18.14	20.46	4,995,002	+2.85(+16.16%)
Apr 03, 2020	18.53	18.78	17.50	17.61	4,990,134	-0.82(-4.44%)
Apr 02, 2020	18.75	19.43	18.04	18.43	4,960,589	-0.31(-1.68%)
Apr 01, 2020	19.09	19.54	18.57	18.75	5,532,118	-1.41(-7.02%)
Mar 31, 2020	21.16	22.12	20.06	20.16	9,572,481	-0.17(-0.85%)
Mar 30, 2020	19.36	20.47	18.71	20.34	4,606,088	+0.73(+3.71%)
Mar 27, 2020	19.52	20.01	18.62	19.61	3,954,324	-1.03(-4.97%)
Mar 26, 2020	19.79	20.73	19.14	20.63	5,072,047	+1.01(+5.14%)
Mar 25, 2020	19.43	20.42	17.53	19.63	6,298,990	+0.77(+4.08%)
Mar 24, 2020	18.91	19.50	17.56	18.86	5,843,410	+1.36(+7.75%)
Mar 23, 2020	16.91	17.95	16.20	17.50	4,680,637	+0.54(+3.17%)
Mar 20, 2020	17.71	18.62	16.16	16.96	5,200,800	-0.42(-2.43%)
Mar 19, 2020	15.69	18.27	15.11	17.38	6,009,119	+1.06(+6.49%)
Mar 18, 2020	17.24	18.10	14.07	16.32	4,795,444	-2.12(-11.48%)
Mar 17, 2020	19.34	19.61	17.13	18.44	7,193,425	-0.63(-3.30%)
Mar 16, 2020	19.33	20.35	18.83	19.07	5,088,754	-2.16(-10.17%)
Mar 13, 2020	21.26	21.83	19.63	21.23	6,032,469	+0.86(+4.22%)
Mar 12, 2020	20.21	23.00	19.24	20.37	5,693,750	-1.80(-8.10%)
Mar 11, 2020	22.39	22.66	21.69	22.17	6,577,063	-0.83(-3.60%)
Mar 10, 2020	22.53	23.00	21.69	22.99	6,765,005	+1.44(+6.68%)
Mar 09, 2020	22.47	23.08	21.54	21.55	5,145,386	-2.33(-9.77%)
Mar 06, 2020	23.99	24.55	23.59	23.89	6,766,963	-0.85(-3.44%)
Mar 05, 2020	25.31	25.46	24.47	24.74	4,526,284	-1.36(-5.20%)
Mar 04, 2020	26.13	26.17	25.17	26.10	5,038,924	+0.25(+0.96%)
Mar 03, 2020	26.52	27.01	25.47	25.85	6,286,206	-0.90(-3.37%)
Mar 02, 2020	26.06	26.75	25.56	26.75	5,012,997	+0.60(+2.31%)
Feb 28, 2020	24.39	26.17	24.34	26.14	8,018,757	+0.98(+3.88%)
Feb 27, 2020	24.40	25.82	23.84	25.17	8,012,992	+0.31(+1.26%)
Feb 26, 2020	25.69	26.11	24.82	24.86	4,244,737	-0.46(-1.82%)
Feb 25, 2020	26.53	26.69	25.31	25.32	7,995,662	-1.14(-4.32%)
Feb 24, 2020	26.98	27.03	26.17	26.46	7,272,005	-1.50(-5.36%)
Feb 21, 2020	28.84	28.86	27.89	27.96	3,012,855	-0.96(-3.33%)
Feb 20, 2020	28.48	29.13	28.43	28.92	3,188,904	+0.30(+1.03%)
Feb 19, 2020	28.20	28.73	28.16	28.62	3,679,859	+0.37(+1.31%)
Feb 18, 2020	28.11	28.64	27.93	28.25	4,261,162	+0.16(+0.56%)
Feb 14, 2020	28.59	28.76	27.51	28.10	6,087,209	-0.77(-2.65%)
Feb 13, 2020	28.23	29.09	27.61	28.86	6,879,742	+0.32(+1.12%)
Feb 12, 2020	28.42	28.80	27.96	28.54	5,761,546	+0.48(+1.70%)
Feb 11, 2020	27.36	28.34	27.29	28.06	3,374,575	+0.68(+2.49%)
Feb 10, 2020	27.62	27.79	27.27	27.38	2,401,501	-0.24(-0.86%)
Feb 07, 2020	27.56	27.75	27.36	27.62	2,690,774	-0.16(-0.56%)
Feb 06, 2020	29.00	29.00	27.78	27.78	4,454,772	-1.05(-3.65%)
Feb 05, 2020	28.71	28.92	28.46	28.83	4,548,696	+0.50(+1.77%)
Feb 04, 2020	28.80	28.86	28.25	28.33	4,921,452	+0.04(+0.15%)

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.

Financial News

Borg Warner (NY: BWA )

Historical Prices

Popular Pages