Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 43.17 43.64 42.87 43.31 2,674,088 +0.31(+0.73%)
Sep 29, 2020 43.09 43.15 42.73 43.00 1,890,980 +0.04(+0.08%)
Sep 28, 2020 42.88 43.31 42.48 42.97 2,377,337 +0.38(+0.88%)
Sep 25, 2020 41.85 42.95 41.67 42.59 2,699,193 +0.67(+1.60%)
Sep 24, 2020 40.37 42.01 40.25 41.92 3,438,277 +1.46(+3.61%)
Sep 23, 2020 41.07 41.35 40.46 40.46 2,627,384 -0.43(-1.05%)
Sep 22, 2020 41.35 41.54 40.64 40.89 4,018,953 -0.37(-0.89%)
Sep 21, 2020 40.57 42.13 40.55 41.26 3,738,826 +0.56(+1.39%)
Sep 18, 2020 40.74 41.45 40.54 40.69 8,914,563 -0.13(-0.33%)
Sep 17, 2020 40.50 40.94 40.20 40.83 3,181,568 +0.30(+0.73%)
Sep 16, 2020 40.86 41.21 40.40 40.53 2,812,832 -0.23(-0.57%)
Sep 15, 2020 41.09 41.17 40.57 40.76 4,380,438 -0.27(-0.65%)
Sep 14, 2020 40.91 41.58 40.62 41.03 3,110,301 +0.29(+0.70%)
Sep 11, 2020 40.57 40.92 40.27 40.74 3,718,747 +0.16(+0.40%)
Sep 10, 2020 40.83 41.34 40.39 40.58 3,756,649 -0.24(-0.59%)
Sep 09, 2020 41.03 41.62 40.68 40.83 3,420,753 +0.33(+0.82%)
Sep 08, 2020 42.38 42.53 39.88 40.49 6,738,474 -2.11(-4.96%)
Sep 04, 2020 43.80 43.91 41.83 42.61 4,317,302 -0.85(-1.96%)
Sep 03, 2020 44.85 46.90 42.80 43.46 7,272,675 -3.51(-7.47%)
Sep 02, 2020 46.30 47.30 45.98 46.97 3,124,994 +0.94(+2.04%)
Sep 01, 2020 47.29 47.35 45.84 46.03 3,419,334 -1.08(-2.30%)
Aug 31, 2020 46.88 47.20 46.58 47.11 2,253,853 +0.42(+0.90%)
Aug 28, 2020 47.72 47.72 46.50 46.69 2,040,782 -1.03(-2.16%)
Aug 27, 2020 47.92 48.43 47.69 47.72 1,599,206 -0.17(-0.36%)
Aug 26, 2020 47.37 47.91 46.91 47.89 1,535,988 +0.40(+0.85%)
Aug 25, 2020 47.46 47.62 47.05 47.49 1,518,416 +0.30(+0.65%)
Aug 24, 2020 47.24 47.55 46.70 47.18 1,686,883 +0.13(+0.29%)
Aug 21, 2020 47.05 47.18 46.60 47.05 2,381,266 +0.13(+0.27%)
Aug 20, 2020 46.69 47.31 46.60 46.92 1,664,665 +0.02(+0.04%)
Aug 19, 2020 46.99 47.24 46.77 46.91 1,154,271 -0.05(-0.11%)
Aug 18, 2020 46.80 47.30 46.43 46.96 1,661,451 +0.14(+0.31%)
Aug 17, 2020 46.25 47.06 46.04 46.82 1,731,703 +0.58(+1.26%)
Aug 14, 2020 45.93 46.52 45.71 46.23 1,392,422 +0.40(+0.88%)
Aug 13, 2020 45.66 46.01 45.25 45.83 965,567 +0.20(+0.43%)
Aug 12, 2020 44.77 45.91 44.71 45.63 1,502,890 +1.07(+2.39%)
Aug 11, 2020 45.08 45.28 44.49 44.57 1,715,222 -0.56(-1.25%)
Aug 10, 2020 44.94 45.19 44.59 45.13 1,233,068 +0.39(+0.86%)
Aug 07, 2020 44.68 44.86 44.11 44.75 1,387,397 +0.08(+0.18%)
Aug 06, 2020 44.55 44.77 44.16 44.67 1,395,819 +0.13(+0.28%)
Aug 05, 2020 45.03 45.19 44.24 44.54 2,050,447 -0.64(-1.41%)
Aug 04, 2020 44.47 45.26 44.43 45.18 2,402,427 +0.66(+1.49%)
Aug 03, 2020 44.49 44.96 44.27 44.51 2,375,834 +0.13(+0.28%)
Jul 31, 2020 44.15 44.66 43.84 44.39 1,804,040 +0.23(+0.53%)
Jul 30, 2020 44.91 44.95 43.97 44.16 1,537,212 -0.80(-1.77%)
Jul 29, 2020 45.31 45.47 44.76 44.95 1,976,816 -0.03(-0.06%)
Jul 28, 2020 44.34 45.35 44.34 44.98 2,479,967 +0.66(+1.50%)
Jul 27, 2020 44.07 44.38 43.93 44.32 1,607,759 +0.08(+0.18%)
Jul 24, 2020 44.55 44.98 44.07 44.24 1,202,135 -0.21(-0.46%)
Jul 23, 2020 44.10 44.68 43.97 44.44 2,069,254 +0.26(+0.59%)
Jul 22, 2020 44.27 44.27 43.24 44.18 1,576,144 -0.01(-0.02%)
Jul 21, 2020 44.01 44.73 44.01 44.19 2,738,251 +0.12(+0.26%)
Jul 20, 2020 44.33 44.41 43.76 44.08 1,662,672 -0.34(-0.77%)
Jul 17, 2020 44.60 44.74 44.32 44.42 2,741,851 +0.04(+0.10%)
Jul 16, 2020 44.03 44.63 44.03 44.37 2,360,094 +0.30(+0.69%)
Jul 15, 2020 45.23 45.40 43.95 44.07 1,814,804 -0.98(-2.19%)
Jul 14, 2020 44.34 45.22 44.34 45.05 2,471,772 +0.74(+1.68%)
Jul 13, 2020 44.74 44.88 44.20 44.31 2,040,814 -0.40(-0.90%)
Jul 10, 2020 44.02 45.13 44.02 44.71 2,374,494 +0.77(+1.76%)
Jul 09, 2020 43.87 44.34 43.80 43.94 1,327,318 -0.11(-0.24%)
Jul 08, 2020 44.10 44.14 43.73 44.04 1,365,766 -0.18(-0.40%)
Jul 07, 2020 43.72 44.33 43.57 44.22 1,851,846 +0.37(+0.85%)
Jul 06, 2020 43.99 44.34 43.59 43.85 2,181,463 -0.01(-0.02%)
Jul 02, 2020 43.98 44.34 43.66 43.86 1,895,524 +0.01(+0.02%)
Jul 01, 2020 44.06 44.32 43.72 43.85 1,612,791 -0.28(-0.64%)
Jun 30, 2020 43.99 44.21 43.71 44.13 1,590,086 +0.34(+0.77%)
Jun 29, 2020 43.28 44.27 42.90 43.79 1,676,958 +0.76(+1.76%)
Jun 26, 2020 44.14 44.31 42.82 43.04 2,488,641 -1.07(-2.42%)
Jun 25, 2020 43.46 44.31 43.46 44.10 2,110,463 +0.66(+1.51%)
Jun 24, 2020 43.57 43.60 42.90 43.45 1,783,504 -0.21(-0.49%)
Jun 23, 2020 44.36 44.38 43.58 43.66 2,430,838 -0.63(-1.43%)
Jun 22, 2020 44.31 44.77 43.88 44.29 2,483,472 +0.60(+1.36%)
Jun 19, 2020 43.86 44.34 43.50 43.70 2,274,516 +0.08(+0.18%)
Jun 18, 2020 43.81 44.26 43.19 43.62 1,465,526 -0.32(-0.73%)
Jun 17, 2020 43.66 44.20 43.49 43.94 1,528,425 +0.21(+0.49%)
Jun 16, 2020 42.98 44.12 42.79 43.72 2,525,388 +0.70(+1.63%)
Jun 15, 2020 42.02 43.04 41.51 43.02 2,353,746 +1.16(+2.78%)
Jun 12, 2020 42.82 43.08 41.74 41.85 2,700,630 -0.80(-1.88%)
Jun 11, 2020 43.03 43.79 42.54 42.65 2,429,946 -0.86(-1.98%)
Jun 10, 2020 43.96 44.36 43.46 43.52 2,311,313 -0.52(-1.19%)
Jun 09, 2020 44.46 44.55 43.56 44.04 2,786,940 -0.32(-0.72%)
Jun 08, 2020 42.27 44.37 42.09 44.36 3,548,210 +1.52(+3.55%)
Jun 05, 2020 42.95 43.10 41.84 42.84 5,298,246 -0.52(-1.21%)
Jun 04, 2020 43.62 44.50 42.97 43.37 4,438,431 -0.04(-0.10%)
Jun 03, 2020 46.20 46.23 43.26 43.41 9,804,270 -2.84(-6.13%)
Jun 02, 2020 45.53 46.29 45.33 46.25 3,591,994 +0.26(+0.56%)
Jun 01, 2020 45.78 46.63 44.92 45.99 3,562,684 +0.66(+1.45%)
May 29, 2020 44.04 45.40 43.79 45.33 3,753,711 +1.30(+2.95%)
May 28, 2020 43.69 44.37 43.29 44.03 2,335,768 +0.76(+1.77%)
May 27, 2020 41.79 43.30 41.73 43.27 2,423,646 +1.16(+2.75%)
May 26, 2020 43.08 43.08 41.77 42.11 2,924,356 -0.88(-2.05%)
May 22, 2020 41.97 43.10 41.88 42.99 2,102,114 +1.04(+2.48%)
May 21, 2020 42.83 42.86 41.70 41.95 4,797,191 -0.88(-2.06%)
May 20, 2020 44.06 44.06 42.37 42.83 5,244,662 -1.29(-2.92%)
May 19, 2020 45.39 45.46 43.73 44.12 3,007,912 -1.17(-2.59%)
May 18, 2020 47.77 47.90 45.21 45.30 3,692,137 -2.30(-4.84%)
May 15, 2020 47.13 47.95 47.13 47.60 6,280,590 +0.50(+1.06%)
May 14, 2020 46.90 47.59 46.76 47.10 2,321,575 +0.42(+0.90%)
May 13, 2020 46.53 47.17 46.19 46.68 1,727,117 +0.09(+0.19%)
May 12, 2020 46.39 47.09 46.24 46.59 1,556,272 +0.39(+0.85%)
May 11, 2020 45.69 46.67 45.59 46.20 1,599,748 +0.62(+1.37%)
May 08, 2020 45.08 45.67 44.77 45.58 1,329,959 +0.91(+2.03%)
May 07, 2020 45.31 45.34 44.58 44.67 2,225,124 -0.28(-0.63%)
May 06, 2020 45.30 45.53 44.91 44.96 2,092,975 -0.28(-0.63%)
May 05, 2020 44.95 45.69 44.69 45.24 1,749,495 +0.09(+0.20%)
May 04, 2020 44.91 45.39 44.32 45.15 2,169,377 +0.33(+0.73%)
May 01, 2020 44.14 45.12 43.73 44.82 2,149,685 +0.38(+0.86%)
Apr 30, 2020 45.23 45.33 44.09 44.44 2,894,796 -0.18(-0.40%)
Apr 29, 2020 44.23 45.36 43.90 44.62 2,917,429 -0.71(-1.57%)
Apr 28, 2020 45.61 45.95 45.06 45.33 1,881,789 -0.23(-0.51%)
Apr 27, 2020 45.01 45.78 44.98 45.56 1,556,990 +0.44(+0.97%)
Apr 24, 2020 45.19 45.25 44.40 45.13 2,255,398 +0.19(+0.42%)
Apr 23, 2020 44.74 45.40 44.31 44.94 2,730,560 -0.23(-0.51%)
Apr 22, 2020 44.82 45.36 44.44 45.17 1,445,492 +0.32(+0.71%)
Apr 21, 2020 45.70 46.06 44.10 44.85 1,888,845 -0.76(-1.68%)
Apr 20, 2020 44.98 46.65 44.46 45.62 2,767,786 +0.85(+1.91%)
Apr 17, 2020 45.68 45.78 43.74 44.76 4,143,162 -1.04(-2.27%)
Apr 16, 2020 45.37 46.36 44.85 45.80 4,895,528 +0.90(+2.00%)
Apr 15, 2020 45.72 45.77 44.04 44.90 3,903,543 +0.38(+0.86%)
Apr 14, 2020 44.02 44.79 43.62 44.52 3,090,044 +1.40(+3.24%)
Apr 13, 2020 42.23 43.16 41.64 43.13 1,952,330 +0.67(+1.57%)
Apr 09, 2020 40.61 43.31 40.57 42.46 3,955,466 +1.41(+3.44%)
Apr 08, 2020 41.35 42.00 40.56 41.05 3,472,806 -0.20(-0.50%)
Apr 07, 2020 42.12 42.64 40.74 41.25 3,828,769 -0.77(-1.83%)
Apr 06, 2020 43.84 43.92 41.96 42.02 4,253,564 -1.69(-3.88%)
Apr 03, 2020 41.46 43.99 41.46 43.71 4,059,186 +1.84(+4.38%)
Apr 02, 2020 40.10 41.96 40.10 41.88 2,549,337 +1.30(+3.20%)
Apr 01, 2020 39.81 41.91 39.49 40.58 3,092,366 -0.16(-0.39%)
Mar 31, 2020 41.06 41.66 40.44 40.74 2,592,231 -0.33(-0.80%)
Mar 30, 2020 39.67 41.31 39.29 41.06 3,874,476 +2.07(+5.30%)
Mar 27, 2020 37.94 39.98 37.73 39.00 3,656,939 +0.53(+1.38%)
Mar 26, 2020 36.77 39.03 35.92 38.47 5,740,453 +1.92(+5.26%)
Mar 25, 2020 38.06 38.64 36.34 36.55 5,578,683 -1.84(-4.80%)
Mar 24, 2020 38.77 39.77 37.11 38.39 4,916,634 +0.50(+1.33%)
Mar 23, 2020 39.78 40.21 37.10 37.89 4,191,728 -2.09(-5.23%)
Mar 20, 2020 41.59 42.98 39.86 39.98 4,415,430 -1.94(-4.63%)
Mar 19, 2020 44.36 44.44 40.61 41.92 5,696,663 -2.63(-5.90%)
Mar 18, 2020 47.22 48.32 42.64 44.55 5,768,844 -2.97(-6.24%)
Mar 17, 2020 44.38 50.78 44.26 47.52 11,732,932 +4.01(+9.21%)
Mar 16, 2020 41.06 45.49 40.34 43.51 6,476,651 +0.02(+0.04%)
Mar 13, 2020 42.84 43.57 40.09 43.49 5,963,800 +1.41(+3.36%)
Mar 12, 2020 42.22 44.80 41.85 42.08 5,391,845 -2.46(-5.53%)
Mar 11, 2020 44.55 44.82 43.77 44.54 3,326,716 -0.70(-1.54%)
Mar 10, 2020 44.93 45.42 43.17 45.24 6,298,587 +0.94(+2.11%)
Mar 09, 2020 43.85 45.89 43.45 44.30 4,537,640 -1.38(-3.01%)
Mar 06, 2020 45.74 46.64 44.66 45.68 3,902,140 -1.18(-2.52%)
Mar 05, 2020 46.51 47.51 45.88 46.86 5,468,584 +0.34(+0.72%)
Mar 04, 2020 44.02 46.62 43.93 46.53 10,670,794 +4.27(+10.11%)
Mar 03, 2020 42.36 43.25 41.86 42.26 4,049,304 -0.09(-0.21%)
Mar 02, 2020 40.01 42.36 39.98 42.34 5,182,357 +2.52(+6.34%)
Feb 28, 2020 39.63 39.93 38.26 39.82 5,156,699 -0.51(-1.27%)
Feb 27, 2020 40.91 41.33 40.32 40.33 1,942,920 -0.83(-2.02%)
Feb 26, 2020 42.48 42.48 41.15 41.16 2,788,013 -1.09(-2.59%)
Feb 25, 2020 42.46 42.66 42.00 42.26 2,031,867 -0.12(-0.29%)
Feb 24, 2020 41.96 42.56 41.91 42.38 2,679,329 +0.05(+0.12%)
Feb 21, 2020 42.12 42.60 42.12 42.33 1,114,395 +0.19(+0.46%)
Feb 20, 2020 42.11 42.20 41.78 42.13 1,433,870 -0.04(-0.10%)
Feb 19, 2020 42.49 42.63 41.91 42.18 2,084,860 -0.36(-0.85%)
Feb 18, 2020 42.66 43.19 42.38 42.54 2,946,888 -0.39(-0.90%)
Feb 14, 2020 42.75 43.09 42.60 42.93 1,505,991 +0.25(+0.58%)
Feb 13, 2020 42.45 42.69 42.20 42.68 1,521,448 +0.16(+0.37%)
Feb 12, 2020 42.93 42.96 42.41 42.52 1,141,139 -0.49(-1.13%)
Feb 11, 2020 42.99 43.30 42.94 43.01 1,366,775 +0.03(+0.06%)
Feb 10, 2020 43.24 43.31 42.82 42.98 1,177,765 -0.16(-0.37%)
Feb 07, 2020 42.59 43.24 42.34 43.14 1,826,883 +0.64(+1.49%)
Feb 06, 2020 42.91 43.04 42.17 42.50 2,035,850 -0.74(-1.71%)
Feb 05, 2020 43.01 43.32 42.93 43.24 1,679,998 +0.30(+0.70%)
Feb 04, 2020 43.33 43.51 42.89 42.94 1,376,571 -0.19(-0.43%)
Feb 03, 2020 42.90 43.22 42.77 43.13 1,288,677 +0.42(+0.99%)
Jan 31, 2020 43.18 43.47 42.66 42.71 2,263,690 -0.56(-1.31%)
Jan 30, 2020 42.72 43.28 42.61 43.27 1,850,268 +0.61(+1.43%)
Jan 29, 2020 43.13 43.13 42.59 42.66 1,457,318 -0.48(-1.10%)
Jan 28, 2020 43.03 43.40 42.98 43.14 1,501,524 +0.10(+0.23%)
Jan 27, 2020 42.78 43.39 42.75 43.04 2,105,724 -0.02(-0.04%)
Jan 24, 2020 43.34 43.64 42.79 43.06 2,340,740 -0.15(-0.35%)
Jan 23, 2020 42.75 43.42 42.54 43.21 4,838,035 +0.34(+0.80%)
Jan 22, 2020 42.86 43.09 42.74 42.87 1,834,520 +0.01(+0.02%)
Jan 21, 2020 42.38 42.97 42.27 42.86 2,679,158 +0.48(+1.12%)
Jan 17, 2020 42.42 42.64 42.34 42.38 2,440,452 -0.06(-0.15%)
Jan 16, 2020 42.22 42.45 42.11 42.44 1,750,487 +0.27(+0.65%)
Jan 15, 2020 41.95 42.34 41.93 42.17 2,976,322 +0.21(+0.50%)
Jan 14, 2020 42.13 42.18 41.88 41.96 2,324,717 -0.16(-0.38%)
Jan 13, 2020 42.12 42.39 41.90 42.11 1,715,362 -0.01(-0.02%)
Jan 10, 2020 41.96 42.35 41.81 42.12 1,516,869 +0.10(+0.23%)
Jan 09, 2020 41.77 42.08 41.34 42.03 2,298,784 +0.24(+0.57%)
Jan 08, 2020 42.61 42.61 41.65 41.79 2,544,455 -0.74(-1.74%)
Jan 07, 2020 42.51 42.81 42.41 42.53 2,163,306 +0.03(+0.06%)
Jan 06, 2020 42.46 42.54 42.02 42.50 4,940,633 +0.07(+0.17%)
Jan 03, 2020 42.46 42.60 42.33 42.43 1,892,661 -0.05(-0.12%)
Jan 02, 2020 43.33 43.42 42.37 42.49 1,974,876 -0.81(-1.88%)
Dec 31, 2019 43.15 43.31 42.82 43.30 1,676,950 +0.15(+0.35%)
Dec 30, 2019 43.20 43.41 43.00 43.15 1,467,086 -0.18(-0.42%)
Dec 27, 2019 43.04 43.36 42.93 43.34 949,126 +0.39(+0.90%)
Dec 26, 2019 43.14 43.24 42.84 42.95 2,205,163 -0.18(-0.43%)
Dec 24, 2019 43.10 43.28 42.96 43.13 479,927 +0.11(+0.24%)
Dec 23, 2019 43.27 43.32 42.86 43.03 1,287,256 -0.05(-0.12%)
Dec 20, 2019 42.42 43.16 42.25 43.08 7,153,717 +0.83(+1.97%)
Dec 19, 2019 42.49 42.72 42.11 42.25 2,652,223 +0.00(+0.00%)
Dec 18, 2019 42.19 42.33 42.08 42.25 1,943,972 +0.40(+0.96%)
Dec 17, 2019 41.92 42.20 41.75 41.85 1,716,531 -0.18(-0.42%)
Dec 16, 2019 42.01 42.07 41.70 42.02 1,557,652 +0.09(+0.21%)
Dec 13, 2019 41.70 42.18 41.68 41.93 1,498,675 +0.13(+0.31%)
Dec 12, 2019 41.97 42.16 41.70 41.80 1,674,165 -0.24(-0.56%)
Dec 11, 2019 42.42 42.45 41.98 42.04 2,276,154 -0.36(-0.85%)
Dec 10, 2019 42.16 42.76 42.01 42.40 2,487,656 +0.13(+0.31%)
Dec 09, 2019 41.84 42.34 41.79 42.27 2,560,319 +0.43(+1.03%)
Dec 06, 2019 41.91 42.32 41.72 41.84 2,714,187 +0.11(+0.25%)
Dec 05, 2019 42.50 42.87 41.69 41.73 5,164,097 -0.74(-1.73%)
Dec 04, 2019 41.61 42.84 41.61 42.47 6,454,975 +0.78(+1.87%)
Dec 03, 2019 41.15 41.92 41.03 41.69 5,616,803 +0.39(+0.93%)
Dec 02, 2019 40.72 41.32 40.44 41.30 2,836,748 +0.50(+1.22%)
Nov 29, 2019 41.16 41.19 40.66 40.80 1,301,225 -0.43(-1.04%)
Nov 27, 2019 41.42 41.80 41.14 41.23 1,988,190 -0.04(-0.09%)
Nov 26, 2019 41.10 41.29 40.75 41.27 3,237,986 +0.26(+0.64%)
Nov 25, 2019 41.15 41.15 40.61 41.00 1,588,760 -0.03(-0.06%)
Nov 22, 2019 41.06 41.25 40.39 41.03 2,196,710 -0.01(-0.02%)
Nov 21, 2019 42.08 42.23 41.04 41.04 2,890,980 -1.26(-2.98%)
Nov 20, 2019 42.26 42.40 41.98 42.30 1,379,099 +0.11(+0.25%)
Nov 19, 2019 42.06 42.24 41.95 42.20 1,269,308 +0.11(+0.25%)
Nov 18, 2019 41.32 42.16 41.24 42.09 2,156,992 +0.67(+1.61%)
Nov 15, 2019 41.12 41.50 40.78 41.43 1,540,219 +0.18(+0.45%)
Nov 14, 2019 41.58 41.67 41.08 41.24 2,392,590 -0.26(-0.63%)
Nov 13, 2019 40.75 41.54 40.54 41.50 2,011,217 +0.87(+2.13%)
Nov 12, 2019 40.47 40.67 40.39 40.64 1,428,810 +0.27(+0.67%)
Nov 11, 2019 40.51 40.52 40.17 40.37 1,110,254 -0.16(-0.39%)
Nov 08, 2019 40.64 40.65 40.23 40.52 1,435,560 -0.15(-0.37%)
Nov 07, 2019 41.15 41.29 40.46 40.67 2,311,859 -0.16(-0.39%)
Nov 06, 2019 40.82 41.23 40.77 40.83 1,576,266 +0.10(+0.24%)
Nov 05, 2019 40.54 41.00 40.52 40.73 1,621,194 +0.13(+0.32%)
Nov 04, 2019 40.69 40.84 40.37 40.60 1,357,608 -0.18(-0.43%)
Nov 01, 2019 40.54 41.06 40.47 40.78 1,431,222 +0.20(+0.50%)
Oct 31, 2019 40.61 40.99 40.31 40.58 1,868,356 +0.04(+0.09%)
Oct 30, 2019 40.86 41.01 40.33 40.54 1,253,876 -0.19(-0.47%)
Oct 29, 2019 40.97 41.19 40.61 40.73 2,252,644 -0.06(-0.15%)
Oct 28, 2019 40.66 40.80 40.37 40.79 1,813,623 +0.09(+0.22%)
Oct 25, 2019 41.34 41.34 40.54 40.71 1,762,892 -0.54(-1.32%)
Oct 24, 2019 41.73 41.83 40.93 41.25 2,121,494 -0.63(-1.51%)
Oct 23, 2019 41.80 42.12 41.57 41.88 2,044,060 +0.11(+0.27%)
Oct 22, 2019 42.06 42.06 41.57 41.77 2,466,513 -0.19(-0.46%)
Oct 21, 2019 41.67 42.23 41.67 41.96 2,120,082 +0.29(+0.69%)
Oct 18, 2019 41.97 42.26 41.65 41.67 2,551,206 -0.35(-0.83%)
Oct 17, 2019 41.62 42.39 41.49 42.02 3,350,199 +0.69(+1.67%)
Oct 16, 2019 40.84 41.35 40.77 41.33 1,720,260 +0.49(+1.20%)
Oct 15, 2019 41.03 41.03 40.10 40.84 1,823,583 -0.19(-0.47%)
Oct 14, 2019 41.08 41.20 40.79 41.03 2,574,726 -0.04(-0.09%)
Oct 11, 2019 41.46 41.59 41.02 41.07 2,235,743 -0.39(-0.95%)
Oct 10, 2019 40.82 41.51 40.77 41.46 2,754,253 +0.43(+1.05%)
Oct 09, 2019 40.82 41.04 40.64 41.03 1,147,442 +0.36(+0.88%)
Oct 08, 2019 40.88 41.06 40.58 40.67 1,850,649 -0.20(-0.49%)
Oct 07, 2019 40.92 41.20 40.70 40.87 1,046,136 -0.30(-0.72%)
Oct 04, 2019 40.82 41.24 40.68 41.17 1,831,955 +0.50(+1.22%)
Oct 03, 2019 40.25 40.82 39.96 40.67 1,838,182 +0.53(+1.32%)
Oct 02, 2019 40.56 40.70 40.10 40.14 2,228,280 -0.57(-1.41%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback