Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
On Semiconductor
(NQ:
ON
)
69.57
-3.78 (-5.15%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
53.61
55.23
51.97
52.11
6,886,272
-2.37(-4.35%)
Apr 28, 2022
52.50
54.99
51.60
54.48
6,440,139
+3.27(+6.39%)
Apr 27, 2022
50.83
52.82
50.60
51.21
4,781,126
-0.15(-0.29%)
Apr 26, 2022
52.86
53.27
51.30
51.36
4,326,399
-2.12(-3.96%)
Apr 25, 2022
51.45
53.53
51.07
53.48
4,328,459
+1.70(+3.28%)
Apr 22, 2022
53.20
53.63
51.56
51.78
5,455,840
-1.48(-2.78%)
Apr 21, 2022
56.46
57.47
52.85
53.26
6,365,779
-2.14(-3.86%)
Apr 20, 2022
57.05
57.70
55.33
55.40
4,903,852
-0.98(-1.74%)
Apr 19, 2022
54.87
56.45
54.58
56.38
4,453,087
+1.81(+3.32%)
Apr 18, 2022
52.96
55.43
52.83
54.57
4,538,795
+1.31(+2.46%)
Apr 14, 2022
54.33
54.52
53.24
53.26
3,942,650
-0.99(-1.82%)
Apr 13, 2022
53.45
54.86
52.80
54.25
4,000,127
+1.11(+2.09%)
Apr 12, 2022
54.00
55.04
52.80
53.14
6,965,917
+0.81(+1.55%)
Apr 11, 2022
51.78
53.98
51.55
52.33
6,788,956
-0.40(-0.76%)
Apr 08, 2022
53.44
54.00
52.15
52.73
5,967,099
-1.36(-2.51%)
Apr 07, 2022
54.07
55.15
52.70
54.09
5,855,737
+0.39(+0.73%)
Apr 06, 2022
54.53
54.98
53.01
53.70
8,611,139
-2.00(-3.59%)
Apr 05, 2022
59.00
59.25
55.57
55.70
9,530,464
-3.89(-6.53%)
Apr 04, 2022
60.03
60.70
58.63
59.59
7,773,530
-0.04(-0.07%)
Apr 01, 2022
63.17
63.24
58.51
59.63
7,009,342
-2.98(-4.76%)
Mar 31, 2022
64.39
65.38
62.53
62.61
6,176,122
-1.82(-2.82%)
Mar 30, 2022
67.18
67.18
64.05
64.43
5,657,759
-2.93(-4.35%)
Mar 29, 2022
67.15
68.70
65.72
67.36
7,136,877
+2.04(+3.12%)
Mar 28, 2022
63.67
65.40
62.95
65.32
6,482,481
+1.51(+2.37%)
Mar 25, 2022
63.60
63.95
61.73
63.81
6,190,440
+0.23(+0.36%)
Mar 24, 2022
61.19
63.77
60.44
63.58
7,551,569
+3.19(+5.28%)
Mar 23, 2022
61.90
62.25
60.08
60.39
4,108,520
-1.79(-2.88%)
Mar 22, 2022
61.68
63.31
60.93
62.18
5,471,466
+0.25(+0.40%)
Mar 21, 2022
61.13
62.72
60.66
61.93
4,694,217
+0.00(+0.00%)
Mar 18, 2022
60.02
62.36
59.71
61.93
10,766,094
+1.17(+1.93%)
Mar 17, 2022
59.31
60.79
58.50
60.76
4,879,631
+0.65(+1.08%)
Mar 16, 2022
57.77
60.66
57.31
60.11
6,351,821
+3.45(+6.09%)
Mar 15, 2022
53.62
56.82
53.15
56.66
5,979,145
+2.75(+5.10%)
Mar 14, 2022
55.40
56.22
53.28
53.91
6,042,853
-1.98(-3.54%)
Mar 11, 2022
58.39
58.70
55.81
55.89
4,233,179
-1.74(-3.02%)
Mar 10, 2022
57.07
58.00
55.99
57.63
2,998,226
-0.80(-1.37%)
Mar 09, 2022
58.38
58.94
57.14
58.43
5,593,467
+2.64(+4.73%)
Mar 08, 2022
54.26
58.43
53.01
55.79
7,524,689
+2.27(+4.24%)
Mar 07, 2022
58.10
58.89
53.50
53.52
10,018,452
-4.81(-8.25%)
Mar 04, 2022
60.18
61.01
57.27
58.33
6,569,890
-3.18(-5.17%)
Mar 03, 2022
62.29
63.30
61.17
61.51
5,647,948
-1.36(-2.16%)
Mar 02, 2022
60.54
63.33
60.33
62.87
6,252,835
+3.22(+5.40%)
Mar 01, 2022
62.51
63.42
58.91
59.65
7,334,181
-2.96(-4.73%)
Feb 28, 2022
61.82
63.12
61.13
62.61
6,775,310
-0.89(-1.40%)
Feb 25, 2022
61.00
63.56
60.95
63.50
6,917,476
+2.42(+3.96%)
Feb 24, 2022
54.88
61.29
54.47
61.08
7,445,984
+3.33(+5.77%)
Feb 23, 2022
59.48
61.13
57.55
57.75
6,117,087
-0.69(-1.18%)
Feb 22, 2022
58.81
60.88
57.35
58.44
7,242,719
-1.76(-2.92%)
Feb 18, 2022
60.20
0
+0.01(+0.02%)
Feb 17, 2022
61.79
61.99
59.98
60.19
6,399,083
-2.92(-4.63%)
Feb 16, 2022
61.37
63.80
60.86
63.11
4,196,821
+0.87(+1.40%)
Feb 15, 2022
59.89
62.33
59.89
62.24
6,386,170
+3.58(+6.10%)
Feb 14, 2022
59.30
60.70
57.86
58.66
6,847,028
-0.31(-0.53%)
Feb 11, 2022
63.43
63.72
58.31
58.97
12,377,884
-4.45(-7.02%)
Feb 10, 2022
65.60
67.01
62.97
63.42
9,457,187
-3.66(-5.46%)
Feb 09, 2022
66.27
67.13
64.63
67.08
9,881,090
+1.11(+1.68%)
Feb 08, 2022
62.13
66.66
61.62
65.97
11,574,649
+3.71(+5.96%)
Feb 07, 2022
59.88
64.22
59.31
62.26
20,485,318
+4.84(+8.43%)
Feb 04, 2022
56.43
57.90
55.25
57.42
10,143,984
+1.21(+2.15%)
Feb 03, 2022
58.76
56.15
56.21
7,925,726
-4.87(-7.97%)
Feb 02, 2022
60.60
61.33
59.20
61.08
7,755,781
+1.43(+2.40%)
Feb 01, 2022
59.33
59.74
57.75
59.65
5,481,674
+0.65(+1.10%)
Jan 31, 2022
54.97
59.02
59.00
9,773,574
+5.24(+9.75%)
Jan 28, 2022
53.12
54.22
51.26
53.76
9,879,561
+0.09(+0.17%)
Jan 27, 2022
56.40
58.00
53.06
53.67
8,619,658
-2.09(-3.75%)
Jan 26, 2022
56.06
58.62
54.74
55.76
11,952,917
+2.44(+4.58%)
Jan 25, 2022
53.27
55.41
52.97
53.32
8,267,727
-2.02(-3.65%)
Jan 24, 2022
53.15
55.47
51.02
55.34
10,170,459
+0.61(+1.11%)
Jan 21, 2022
55.20
57.58
54.60
54.73
8,791,163
-0.81(-1.46%)
Jan 20, 2022
59.43
59.78
55.41
55.54
8,815,131
-3.47(-5.88%)
Jan 19, 2022
63.42
63.61
58.89
59.01
8,178,770
-4.02(-6.38%)
Jan 18, 2022
64.06
65.10
62.87
63.03
6,494,982
-3.17(-4.79%)
Jan 14, 2022
66.20
0
+1.56(+2.41%)
Jan 13, 2022
67.52
68.20
64.47
64.64
6,706,693
-1.85(-2.78%)
Jan 12, 2022
66.86
68.02
65.97
66.49
5,396,856
+0.56(+0.85%)
Jan 11, 2022
65.07
66.18
64.50
65.93
4,907,111
+0.81(+1.24%)
Jan 10, 2022
63.01
65.21
61.67
65.12
6,092,223
+0.56(+0.87%)
Jan 07, 2022
67.50
68.48
64.18
64.56
6,794,396
-2.69(-4.00%)
Jan 06, 2022
67.42
68.56
65.90
67.25
5,442,445
-0.17(-0.25%)
Jan 05, 2022
69.66
70.60
66.97
67.42
7,268,079
-3.53(-4.98%)
Jan 04, 2022
70.55
71.25
67.33
70.95
7,790,348
+0.78(+1.11%)
Jan 03, 2022
68.53
70.33
67.77
70.17
7,049,808
+2.25(+3.31%)
Dec 31, 2021
67.78
68.66
67.78
67.92
2,489,651
-0.45(-0.66%)
Dec 30, 2021
68.85
69.13
67.44
68.37
2,497,909
-0.56(-0.81%)
Dec 29, 2021
68.36
69.44
68.29
68.93
2,570,229
+0.61(+0.89%)
Dec 28, 2021
69.91
70.27
68.15
68.32
4,215,009
-1.46(-2.09%)
Dec 27, 2021
67.16
69.84
67.16
69.78
6,979,345
+3.02(+4.52%)
Dec 23, 2021
65.96
67.27
65.50
66.76
7,613,280
+1.23(+1.88%)
Dec 22, 2021
64.40
65.55
63.64
65.53
3,835,926
+0.74(+1.14%)
Dec 21, 2021
62.34
64.90
62.34
64.79
9,972,051
+3.85(+6.32%)
Dec 20, 2021
60.64
61.39
59.95
60.94
5,994,867
-0.83(-1.35%)
Dec 17, 2021
60.20
62.56
59.93
61.77
8,965,413
+0.93(+1.53%)
Dec 16, 2021
65.45
65.88
59.91
60.84
9,538,345
-4.44(-6.80%)
Dec 15, 2021
63.59
65.42
61.45
65.28
7,382,205
+2.30(+3.65%)
Dec 14, 2021
61.60
63.13
61.21
62.98
4,627,637
+0.40(+0.64%)
Dec 13, 2021
65.59
65.91
62.55
62.58
5,780,873
-2.14(-3.30%)
Dec 10, 2021
64.45
65.45
63.71
64.72
5,139,537
+1.42(+2.24%)
Dec 09, 2021
64.11
65.25
62.87
63.30
5,604,506
-0.94(-1.46%)
Dec 08, 2021
64.64
64.80
63.22
64.24
5,308,168
-1.00(-1.54%)
Dec 07, 2021
63.58
66.78
63.17
65.24
8,037,437
+3.32(+5.37%)
Dec 06, 2021
64.05
64.05
59.54
61.92
8,606,156
-2.13(-3.33%)
Dec 03, 2021
64.46
65.99
62.62
64.05
9,888,046
+1.51(+2.41%)
Dec 02, 2021
60.16
62.94
60.00
62.54
6,608,255
+0.84(+1.36%)
Dec 01, 2021
63.05
65.47
61.63
61.70
8,035,527
+0.27(+0.44%)
Nov 30, 2021
62.64
63.90
61.00
61.43
5,594,061
-1.59(-2.52%)
Nov 29, 2021
61.23
63.18
61.23
63.02
5,528,082
+2.72(+4.51%)
Nov 26, 2021
60.43
61.07
59.15
60.30
4,053,658
-2.07(-3.32%)
Nov 24, 2021
60.65
62.53
59.61
62.37
4,098,233
+0.83(+1.35%)
Nov 23, 2021
61.69
61.99
60.58
61.54
6,360,095
-0.97(-1.56%)
Nov 22, 2021
64.04
64.04
61.36
62.51
5,675,932
-0.83(-1.31%)
Nov 19, 2021
63.10
63.92
62.22
63.34
5,342,198
-0.12(-0.19%)
Nov 18, 2021
63.48
63.49
63.12
63.46
5,477,214
+1.06(+1.70%)
Nov 17, 2021
62.15
62.56
61.27
62.40
7,171,843
+0.27(+0.43%)
Nov 16, 2021
58.88
62.30
58.62
62.13
6,264,099
+2.93(+4.95%)
Nov 15, 2021
59.60
60.37
58.44
59.20
4,990,639
+0.60(+1.02%)
Nov 12, 2021
58.73
59.15
58.03
58.60
3,038,545
+0.40(+0.69%)
Nov 11, 2021
57.92
59.24
57.56
58.20
4,799,902
+1.38(+2.43%)
Nov 10, 2021
56.85
56.82
5,781,160
-1.38(-2.37%)
Nov 09, 2021
58.91
59.10
57.39
58.20
4,863,683
-0.52(-0.89%)
Nov 08, 2021
59.95
60.16
58.60
58.72
6,015,992
-0.41(-0.69%)
Nov 05, 2021
60.00
61.52
58.24
59.13
7,269,886
-0.73(-1.22%)
Nov 04, 2021
58.27
59.89
57.58
59.86
9,284,895
+2.01(+3.47%)
Nov 03, 2021
57.38
58.56
56.97
57.85
7,832,316
+0.71(+1.24%)
Nov 02, 2021
55.98
57.24
55.27
57.14
11,101,293
+2.15(+3.91%)
Nov 01, 2021
53.75
55.57
53.02
54.99
23,258,844
+6.92(+14.40%)
Oct 29, 2021
46.25
48.22
46.21
48.07
10,021,120
+0.97(+2.06%)
Oct 28, 2021
45.67
47.57
45.36
47.10
7,547,501
+2.55(+5.72%)
Oct 27, 2021
44.09
45.48
43.74
44.55
5,390,125
-0.59(-1.31%)
Oct 26, 2021
46.82
45.05
45.14
3,192,696
-1.08(-2.34%)
Oct 25, 2021
46.24
46.22
1,930,168
+0.25(+0.54%)
Oct 22, 2021
46.35
46.87
45.89
45.97
3,076,427
-0.35(-0.76%)
Oct 21, 2021
45.24
46.37
45.24
46.32
2,759,551
+0.76(+1.67%)
Oct 20, 2021
44.90
45.93
44.90
45.56
4,767,593
+0.61(+1.36%)
Oct 19, 2021
44.25
45.16
43.90
44.95
4,415,239
+0.79(+1.79%)
Oct 18, 2021
43.10
44.22
43.00
44.16
4,047,125
+0.83(+1.92%)
Oct 15, 2021
43.22
43.76
43.07
43.33
3,750,483
+0.31(+0.72%)
Oct 14, 2021
42.60
43.18
42.52
43.02
6,319,580
+1.12(+2.67%)
Oct 13, 2021
42.36
42.87
41.88
41.90
4,630,644
-0.45(-1.06%)
Oct 12, 2021
43.76
43.85
42.06
42.35
6,726,095
-1.00(-2.31%)
Oct 11, 2021
44.04
44.85
43.34
43.35
4,142,528
-1.13(-2.54%)
Oct 08, 2021
45.68
45.76
44.42
44.48
3,279,487
-0.91(-2.00%)
Oct 07, 2021
45.22
46.40
45.22
45.39
4,552,448
+0.69(+1.54%)
Oct 06, 2021
44.78
45.40
44.35
44.70
3,734,687
-0.94(-2.06%)
Oct 05, 2021
45.50
46.19
45.00
45.64
5,068,487
+0.75(+1.67%)
Oct 04, 2021
45.31
45.60
44.65
44.89
4,666,714
-0.72(-1.58%)
Oct 01, 2021
45.88
46.42
45.45
45.61
6,209,091
-0.16(-0.35%)
Sep 30, 2021
46.24
46.77
45.68
45.77
4,908,798
-0.07(-0.15%)
Sep 29, 2021
46.75
47.18
45.16
45.84
8,529,246
-1.49(-3.15%)
Sep 28, 2021
48.34
48.46
46.96
47.33
7,465,169
-2.15(-4.35%)
Sep 27, 2021
48.57
49.73
48.51
49.48
5,003,265
+0.19(+0.39%)
Sep 24, 2021
49.00
49.65
48.87
49.29
3,434,543
-0.07(-0.14%)
Sep 23, 2021
48.74
49.78
48.50
49.36
3,799,872
+0.76(+1.56%)
Sep 22, 2021
48.08
48.78
47.78
48.60
3,825,727
+0.92(+1.93%)
Sep 21, 2021
48.18
48.18
46.94
47.68
4,289,301
+0.01(+0.02%)
Sep 20, 2021
47.31
47.68
46.76
47.67
5,471,385
-1.22(-2.50%)
Sep 17, 2021
49.29
49.40
48.09
48.89
7,267,965
-0.51(-1.03%)
Sep 16, 2021
48.93
49.71
48.38
49.40
5,785,614
+0.19(+0.39%)
Sep 15, 2021
48.24
49.23
47.57
49.21
5,533,075
+1.36(+2.84%)
Sep 14, 2021
48.05
48.46
47.27
47.85
5,553,246
+0.21(+0.44%)
Sep 13, 2021
47.33
47.75
46.58
47.64
5,018,190
+0.75(+1.60%)
Sep 10, 2021
46.40
47.59
46.06
46.89
6,949,619
+1.65(+3.65%)
Sep 09, 2021
45.00
45.78
44.81
45.24
2,974,996
+0.39(+0.87%)
Sep 08, 2021
45.07
45.42
44.41
44.85
3,559,262
-0.81(-1.77%)
Sep 07, 2021
45.80
45.89
45.09
45.66
4,128,914
-0.05(-0.11%)
Sep 03, 2021
45.40
46.40
45.22
45.71
3,663,594
+0.31(+0.68%)
Sep 02, 2021
44.86
45.49
44.45
45.40
3,459,592
+0.72(+1.61%)
Sep 01, 2021
44.62
45.26
44.24
44.68
4,716,442
+0.32(+0.72%)
Aug 31, 2021
45.23
45.29
43.92
44.36
6,972,448
-0.91(-2.01%)
Aug 30, 2021
45.92
45.97
45.00
45.27
3,469,912
-0.23(-0.51%)
Aug 27, 2021
43.90
45.75
43.90
45.50
5,598,928
+1.47(+3.34%)
Aug 26, 2021
43.53
44.72
43.42
44.03
6,916,314
+0.52(+1.20%)
Aug 25, 2021
43.71
44.18
43.36
43.51
5,454,783
-0.09(-0.21%)
Aug 24, 2021
42.74
43.95
42.70
43.60
5,570,090
+1.17(+2.76%)
Aug 23, 2021
42.16
42.87
41.76
42.43
4,308,757
+0.93(+2.24%)
Aug 20, 2021
41.08
42.02
41.08
41.50
5,450,662
+0.52(+1.27%)
Aug 19, 2021
41.25
41.80
40.85
40.98
7,145,681
-0.77(-1.84%)
Aug 18, 2021
41.69
42.93
41.41
41.75
6,435,012
-0.25(-0.60%)
Aug 17, 2021
42.98
42.98
41.35
42.00
5,589,317
-1.41(-3.25%)
Aug 16, 2021
43.20
43.48
42.63
43.41
4,012,373
-0.04(-0.09%)
Aug 13, 2021
43.26
43.53
42.86
43.45
6,034,411
+0.05(+0.12%)
Aug 12, 2021
44.50
44.50
43.23
43.40
7,309,025
-1.39(-3.10%)
Aug 11, 2021
44.31
44.84
43.86
44.79
3,936,789
+0.40(+0.90%)
Aug 10, 2021
45.42
45.50
44.13
44.39
5,631,626
-1.02(-2.25%)
Aug 09, 2021
45.34
45.58
44.57
45.41
4,750,908
+0.13(+0.29%)
Aug 06, 2021
45.23
45.60
44.49
45.28
6,067,453
+0.44(+0.98%)
Aug 05, 2021
45.82
46.01
44.34
44.84
10,213,922
-0.83(-1.82%)
Aug 04, 2021
45.25
46.29
45.25
45.67
7,842,842
+0.29(+0.64%)
Aug 03, 2021
43.87
45.42
43.65
45.38
13,182,794
+1.74(+3.99%)
Aug 02, 2021
42.93
45.18
42.29
43.64
17,475,568
+4.61(+11.81%)
Jul 30, 2021
38.00
39.47
38.00
39.03
7,539,991
+0.42(+1.09%)
Jul 29, 2021
37.47
38.89
37.41
38.61
7,262,381
+1.55(+4.18%)
Jul 28, 2021
36.08
37.37
35.97
37.06
5,288,085
+1.24(+3.46%)
Jul 27, 2021
36.31
36.46
34.81
35.82
4,434,379
-0.87(-2.37%)
Jul 26, 2021
36.00
36.76
35.99
36.69
3,782,252
+0.34(+0.94%)
Jul 23, 2021
36.30
36.45
35.55
36.35
3,666,674
+0.48(+1.34%)
Jul 22, 2021
36.39
36.59
35.77
35.87
3,397,249
-1.00(-2.71%)
Jul 21, 2021
35.92
37.03
35.86
36.87
7,058,608
+1.36(+3.83%)
Jul 20, 2021
34.88
35.94
34.37
35.51
7,288,998
+0.72(+2.07%)
Jul 19, 2021
34.23
35.05
34.01
34.79
5,577,537
-0.36(-1.02%)
Jul 16, 2021
36.79
36.79
35.05
35.15
5,537,719
-1.15(-3.17%)
Jul 15, 2021
37.35
37.47
35.66
36.30
7,194,186
-1.36(-3.61%)
Jul 14, 2021
38.42
39.10
37.60
37.66
3,711,632
-0.26(-0.69%)
Jul 13, 2021
38.31
38.36
37.85
37.92
2,840,787
-0.52(-1.35%)
Jul 12, 2021
37.89
38.46
37.66
38.44
4,250,225
+0.69(+1.83%)
Jul 09, 2021
37.11
37.85
36.56
37.75
2,892,447
+1.03(+2.81%)
Jul 08, 2021
35.98
37.07
35.59
36.72
5,265,911
-0.35(-0.94%)
Jul 07, 2021
38.56
38.56
36.97
37.07
3,655,528
-1.16(-3.03%)
Jul 06, 2021
38.42
38.66
37.65
38.23
4,612,578
-0.17(-0.44%)
Jul 02, 2021
38.27
38.46
37.96
38.40
3,410,073
+0.49(+1.29%)
Jul 01, 2021
38.40
38.66
37.77
37.91
3,678,545
-0.37(-0.97%)
Jun 30, 2021
38.70
38.74
37.95
38.28
4,814,225
-0.48(-1.24%)
Jun 29, 2021
38.65
38.96
38.44
38.76
3,879,618
+0.10(+0.26%)
Jun 28, 2021
37.86
38.76
37.63
38.66
3,916,303
+1.15(+3.07%)
Jun 25, 2021
38.00
38.20
37.18
37.51
8,988,114
-0.25(-0.66%)
Jun 24, 2021
37.14
37.84
37.14
37.76
3,462,800
+0.86(+2.33%)
Jun 23, 2021
36.81
37.33
36.70
36.90
4,975,619
+0.06(+0.16%)
Jun 22, 2021
36.43
36.91
35.99
36.84
5,223,270
+0.35(+0.96%)
Jun 21, 2021
35.92
36.74
35.74
36.49
5,839,652
+0.71(+1.98%)
Jun 18, 2021
36.35
36.47
35.17
35.78
8,732,060
-1.22(-3.30%)
Jun 17, 2021
37.16
37.55
36.16
37.00
4,237,868
-0.29(-0.78%)
Jun 16, 2021
37.56
37.91
36.88
37.29
4,949,244
-0.15(-0.40%)
Jun 15, 2021
38.05
38.52
37.40
37.44
5,318,180
-0.88(-2.30%)
Jun 14, 2021
37.86
38.58
37.47
38.32
8,941,861
+0.54(+1.43%)
Jun 11, 2021
38.11
38.28
37.49
37.78
4,232,073
+0.01(+0.03%)
Jun 10, 2021
37.28
38.26
37.22
37.77
6,965,300
+0.53(+1.42%)
Jun 09, 2021
37.80
37.84
37.21
37.24
4,355,123
-0.35(-0.93%)
Jun 08, 2021
38.34
38.49
37.05
37.59
3,971,978
-0.38(-1.00%)
Jun 07, 2021
38.16
38.20
37.63
37.97
3,492,125
-0.24(-0.63%)
Jun 04, 2021
38.17
38.52
37.96
38.21
5,550,121
+0.47(+1.25%)
Jun 03, 2021
38.69
38.97
37.68
37.74
5,371,449
-1.65(-4.19%)
Jun 02, 2021
39.80
39.84
39.23
39.39
3,817,586
-0.52(-1.30%)
Jun 01, 2021
40.48
40.79
39.56
39.91
3,614,766
-0.13(-0.32%)
May 28, 2021
40.40
40.52
39.84
40.04
5,287,188
-0.25(-0.62%)
May 27, 2021
39.00
40.33
38.90
40.29
8,160,084
+1.29(+3.31%)
May 26, 2021
39.20
39.50
38.66
39.00
3,899,415
+0.06(+0.15%)
May 25, 2021
39.65
40.26
38.77
38.94
5,168,442
-0.40(-1.02%)
May 24, 2021
38.57
39.49
38.45
39.34
4,008,811
+1.12(+2.93%)
May 21, 2021
38.78
39.07
38.17
38.22
3,513,798
-0.31(-0.80%)
May 20, 2021
37.66
38.73
37.59
38.53
6,787,878
+1.07(+2.86%)
May 19, 2021
35.86
37.62
35.65
37.46
6,779,481
+0.77(+2.10%)
May 18, 2021
37.16
37.33
36.66
36.69
3,407,626
-0.05(-0.14%)
May 17, 2021
36.97
37.09
36.03
36.74
4,972,169
-0.71(-1.90%)
May 14, 2021
36.92
37.99
36.67
37.45
6,513,797
+0.93(+2.55%)
May 13, 2021
36.09
37.10
35.67
36.52
7,666,076
+0.85(+2.38%)
May 12, 2021
37.40
37.70
35.34
35.67
12,095,460
-1.50(-4.04%)
May 11, 2021
35.16
37.53
35.12
37.17
11,405,444
+0.15(+0.41%)
May 10, 2021
38.71
38.71
36.95
37.02
6,485,785
-1.61(-4.17%)
May 07, 2021
38.10
38.73
37.95
38.63
4,580,857
+1.04(+2.77%)
May 06, 2021
37.40
37.69
36.38
37.59
4,863,179
+0.04(+0.11%)
May 05, 2021
37.65
37.97
36.87
37.55
6,034,658
+0.30(+0.81%)
May 04, 2021
37.97
37.99
36.22
37.25
11,131,299
-0.32(-0.85%)
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
.