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
Magna International
(NY:
MGA
)
45.35
+0.59 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2023
47.17
48.31
47.14
48.26
743,594
+1.40(+2.98%)
Mar 30, 2023
47.22
47.31
46.70
46.86
812,209
+0.39(+0.83%)
Mar 29, 2023
46.45
46.76
46.08
46.47
691,184
+0.59(+1.28%)
Mar 28, 2023
45.73
46.18
45.47
45.89
1,205,657
+0.23(+0.51%)
Mar 27, 2023
45.93
46.04
45.26
45.66
1,180,287
+0.45(+1.00%)
Mar 24, 2023
45.40
45.40
44.56
45.20
1,155,461
-0.78(-1.70%)
Mar 23, 2023
46.18
47.00
45.48
45.99
749,590
+0.34(+0.75%)
Mar 22, 2023
46.47
46.83
45.65
45.65
865,682
-0.72(-1.55%)
Mar 21, 2023
46.36
46.70
46.20
46.37
692,754
+0.99(+2.18%)
Mar 20, 2023
45.48
45.69
44.94
45.38
1,131,141
+0.17(+0.38%)
Mar 17, 2023
45.94
46.08
44.68
45.20
1,284,521
-1.17(-2.53%)
Mar 16, 2023
45.12
46.44
44.81
46.38
1,197,995
+0.74(+1.62%)
Mar 15, 2023
45.72
45.74
44.79
45.64
1,458,069
-1.63(-3.45%)
Mar 14, 2023
47.72
47.73
46.63
47.27
1,175,947
+0.74(+1.59%)
Mar 13, 2023
46.43
46.84
45.86
46.53
1,759,077
-0.77(-1.64%)
Mar 10, 2023
48.70
48.81
47.24
47.30
1,793,861
-1.45(-2.97%)
Mar 09, 2023
49.86
50.23
48.70
48.75
827,485
-1.24(-2.49%)
Mar 08, 2023
49.80
50.29
49.57
50.00
794,061
+0.09(+0.18%)
Mar 07, 2023
50.67
50.87
49.84
49.91
1,208,900
-0.93(-1.83%)
Mar 06, 2023
51.67
51.92
50.78
50.83
1,066,064
-0.59(-1.16%)
Mar 03, 2023
51.12
51.58
50.76
51.43
730,502
+0.77(+1.53%)
Mar 02, 2023
50.01
50.72
49.60
50.65
711,313
+0.10(+0.20%)
Mar 01, 2023
50.22
51.16
50.22
50.56
1,159,123
+0.35(+0.70%)
Feb 28, 2023
49.79
50.31
49.49
50.20
1,253,673
+0.36(+0.72%)
Feb 27, 2023
48.96
50.11
48.96
49.84
1,236,225
+1.38(+2.84%)
Feb 24, 2023
48.41
48.86
48.02
48.47
1,433,951
-0.84(-1.70%)
Feb 23, 2023
50.21
50.21
48.70
49.30
947,235
+0.01(+0.01%)
Feb 22, 2023
49.11
49.71
48.43
49.30
4,170,789
+0.36(+0.74%)
Feb 21, 2023
49.41
50.03
48.57
48.94
1,377,738
-1.06(-2.12%)
Feb 17, 2023
49.54
50.16
49.39
50.00
1,264,299
+0.15(+0.30%)
Feb 16, 2023
49.23
50.60
49.16
49.85
1,458,292
-0.15(-0.30%)
Feb 15, 2023
48.79
50.51
48.79
50.00
1,583,609
+0.65(+1.32%)
Feb 14, 2023
49.24
50.01
48.72
49.34
1,553,179
-0.05(-0.11%)
Feb 13, 2023
47.53
49.87
47.33
49.39
3,503,683
+1.57(+3.29%)
Feb 10, 2023
51.70
52.12
47.57
47.82
7,097,269
-9.23(-16.18%)
Feb 09, 2023
58.04
58.83
56.99
57.05
1,194,611
-0.30(-0.52%)
Feb 08, 2023
57.34
58.19
57.10
57.35
1,071,211
-0.46(-0.79%)
Feb 07, 2023
57.09
58.07
56.77
57.81
1,505,353
+0.34(+0.60%)
Feb 06, 2023
58.33
58.46
57.12
57.47
1,501,254
-1.55(-2.62%)
Feb 03, 2023
58.32
59.65
58.06
59.01
1,295,059
-0.49(-0.83%)
Feb 02, 2023
59.71
60.88
59.09
59.51
1,392,908
-0.27(-0.46%)
Feb 01, 2023
57.72
60.03
57.37
59.78
1,511,749
+2.42(+4.22%)
Jan 31, 2023
56.75
57.49
56.29
57.36
935,451
+1.32(+2.36%)
Jan 30, 2023
55.46
56.81
55.30
56.04
1,473,255
-0.40(-0.70%)
Jan 27, 2023
55.31
56.77
55.21
56.43
1,285,146
+1.63(+2.97%)
Jan 26, 2023
54.77
54.96
53.94
54.81
981,974
+0.80(+1.49%)
Jan 25, 2023
52.24
54.11
51.87
54.01
1,636,452
+0.35(+0.66%)
Jan 24, 2023
55.62
55.62
52.26
53.65
3,911,145
-4.17(-7.21%)
Jan 23, 2023
56.95
57.87
56.60
57.82
570,856
+1.40(+2.47%)
Jan 20, 2023
56.11
56.87
55.74
56.43
699,865
+0.67(+1.20%)
Jan 19, 2023
56.09
56.18
55.11
55.75
639,826
-0.65(-1.16%)
Jan 18, 2023
58.10
58.29
56.36
56.41
913,781
-1.14(-1.98%)
Jan 17, 2023
56.37
57.63
56.36
57.55
1,175,872
+0.95(+1.69%)
Jan 13, 2023
55.67
56.83
55.54
56.59
791,435
+0.07(+0.13%)
Jan 12, 2023
55.39
56.79
55.30
56.52
1,456,009
+1.49(+2.71%)
Jan 11, 2023
54.36
55.16
54.27
55.03
807,206
+1.07(+1.98%)
Jan 10, 2023
53.84
54.01
53.39
53.96
789,956
+0.33(+0.61%)
Jan 09, 2023
54.21
54.30
53.01
53.63
1,378,513
-0.78(-1.43%)
Jan 06, 2023
52.90
54.76
52.83
54.41
1,327,586
+1.70(+3.22%)
Jan 05, 2023
51.97
52.84
51.43
52.72
1,647,427
+0.19(+0.37%)
Jan 04, 2023
51.74
52.54
51.17
52.52
986,787
+1.71(+3.37%)
Jan 03, 2023
50.37
51.05
50.16
50.81
1,205,860
+1.18(+2.39%)
Dec 30, 2022
49.96
50.41
49.47
49.62
703,204
-0.97(-1.92%)
Dec 29, 2022
49.34
50.61
49.23
50.60
727,549
+1.97(+4.05%)
Dec 28, 2022
49.58
49.81
48.63
48.63
947,296
-0.89(-1.80%)
Dec 27, 2022
48.61
49.61
48.54
49.52
845,027
+0.54(+1.10%)
Dec 23, 2022
48.65
49.30
48.50
48.98
1,083,564
+0.35(+0.73%)
Dec 22, 2022
49.26
49.30
47.58
48.63
1,610,391
-1.32(-2.65%)
Dec 21, 2022
49.53
50.08
49.27
49.95
1,398,695
+0.48(+0.96%)
Dec 20, 2022
50.31
50.31
49.11
49.47
1,871,268
-0.94(-1.86%)
Dec 19, 2022
50.71
50.95
50.03
50.41
1,986,012
-0.04(-0.07%)
Dec 16, 2022
50.96
51.74
50.33
50.45
1,116,796
-0.87(-1.69%)
Dec 15, 2022
52.04
52.18
50.77
51.31
1,448,817
-1.44(-2.73%)
Dec 14, 2022
52.03
53.47
51.97
52.75
2,044,750
-0.13(-0.25%)
Dec 13, 2022
54.57
54.68
52.44
52.88
1,288,383
+0.13(+0.25%)
Dec 12, 2022
51.12
52.89
50.97
52.75
1,072,699
+1.31(+2.54%)
Dec 09, 2022
51.36
51.91
51.20
51.44
864,059
-0.21(-0.41%)
Dec 08, 2022
51.32
51.71
50.98
51.66
1,150,067
+0.39(+0.76%)
Dec 07, 2022
51.59
51.90
51.13
51.27
1,349,543
-0.62(-1.19%)
Dec 06, 2022
52.49
53.01
51.23
51.89
1,474,621
-0.45(-0.86%)
Dec 05, 2022
53.54
53.77
52.12
52.34
1,177,917
-1.81(-3.34%)
Dec 02, 2022
53.43
54.48
53.25
54.15
966,338
-0.27(-0.49%)
Dec 01, 2022
54.71
55.42
54.23
54.41
1,181,771
+0.01(+0.02%)
Nov 30, 2022
53.67
54.43
53.02
54.40
977,632
+1.17(+2.21%)
Nov 29, 2022
52.91
53.67
52.84
53.23
810,064
+0.43(+0.82%)
Nov 28, 2022
53.77
54.01
52.61
52.80
997,247
-1.65(-3.03%)
Nov 25, 2022
54.13
54.45
53.71
54.45
320,644
+0.10(+0.18%)
Nov 23, 2022
53.98
54.60
53.86
54.35
991,958
-0.28(-0.52%)
Nov 22, 2022
54.45
54.68
54.01
54.63
627,905
+0.49(+0.90%)
Nov 21, 2022
54.17
54.38
53.83
54.15
749,048
-0.62(-1.13%)
Nov 18, 2022
55.05
55.51
54.35
54.77
821,336
+0.32(+0.58%)
Nov 17, 2022
53.48
54.48
53.37
54.45
3,740,023
+0.56(+1.04%)
Nov 16, 2022
54.50
54.64
53.76
53.89
3,775,887
-1.18(-2.14%)
Nov 15, 2022
54.57
55.84
54.27
55.07
1,400,715
+1.34(+2.49%)
Nov 14, 2022
53.94
55.33
53.16
53.73
1,410,603
-0.75(-1.37%)
Nov 11, 2022
51.77
54.72
51.34
54.48
1,685,499
+3.17(+6.18%)
Nov 10, 2022
50.35
51.58
50.27
51.31
1,211,251
+3.24(+6.74%)
Nov 09, 2022
48.25
49.15
47.93
48.07
876,679
-0.56(-1.16%)
Nov 08, 2022
48.97
49.47
48.25
48.64
1,330,930
-0.48(-0.97%)
Nov 07, 2022
49.76
49.76
48.08
49.11
1,347,876
-0.06(-0.12%)
Nov 04, 2022
48.92
49.85
48.13
49.17
1,997,470
+1.22(+2.55%)
Nov 03, 2022
46.20
48.50
46.20
47.95
1,379,189
+0.78(+1.66%)
Nov 02, 2022
48.45
49.01
47.12
47.17
1,133,132
-1.33(-2.74%)
Nov 01, 2022
49.48
49.86
48.47
48.50
1,349,716
+0.10(+0.22%)
Oct 31, 2022
48.36
48.90
48.04
48.39
1,393,067
-0.36(-0.73%)
Oct 28, 2022
46.97
48.86
46.93
48.75
1,185,699
+1.19(+2.50%)
Oct 27, 2022
47.68
48.42
47.30
47.56
942,898
+0.15(+0.31%)
Oct 26, 2022
46.58
48.23
46.36
47.41
1,093,019
+0.61(+1.30%)
Oct 25, 2022
45.69
46.99
45.49
46.80
1,546,799
+1.21(+2.65%)
Oct 24, 2022
45.08
45.63
44.60
45.60
1,129,831
+0.71(+1.59%)
Oct 21, 2022
43.60
45.00
43.54
44.88
984,679
+1.26(+2.89%)
Oct 20, 2022
44.23
45.45
43.48
43.62
1,413,062
-0.56(-1.28%)
Oct 19, 2022
44.47
44.76
43.69
44.19
963,487
-0.53(-1.18%)
Oct 18, 2022
45.47
45.82
43.99
44.72
1,211,898
+0.53(+1.20%)
Oct 17, 2022
43.81
44.39
43.62
44.19
1,486,748
+1.75(+4.13%)
Oct 14, 2022
42.85
43.30
41.97
42.44
1,000,653
+0.00(+0.00%)
Oct 13, 2022
39.94
42.60
39.58
42.44
1,155,708
+1.36(+3.32%)
Oct 12, 2022
40.85
41.46
40.49
41.07
1,026,805
+0.10(+0.23%)
Oct 11, 2022
41.05
42.09
40.59
40.98
994,036
-0.30(-0.72%)
Oct 10, 2022
41.77
42.02
40.92
41.27
875,173
-0.75(-1.78%)
Oct 07, 2022
43.58
43.64
41.65
42.02
1,610,833
-2.13(-4.82%)
Oct 06, 2022
43.71
44.31
43.40
44.15
1,131,280
-0.02(-0.04%)
Oct 05, 2022
43.81
44.35
43.16
44.16
1,014,269
-0.73(-1.62%)
Oct 04, 2022
44.09
45.08
44.02
44.89
1,631,873
+2.01(+4.70%)
Oct 03, 2022
42.14
43.36
41.67
42.88
1,871,135
+1.70(+4.13%)
Sep 30, 2022
42.08
42.56
41.12
41.18
1,296,688
-0.93(-2.21%)
Sep 29, 2022
42.94
43.11
40.85
42.11
1,685,115
-1.89(-4.30%)
Sep 28, 2022
43.53
44.31
43.16
44.00
1,315,916
+0.55(+1.26%)
Sep 27, 2022
45.14
45.14
42.99
43.45
1,275,759
-0.80(-1.81%)
Sep 26, 2022
43.03
44.57
43.02
44.25
1,439,710
+0.74(+1.70%)
Sep 23, 2022
44.82
44.90
42.97
43.51
1,894,001
-2.01(-4.41%)
Sep 22, 2022
46.40
46.57
45.34
45.52
924,046
-0.65(-1.41%)
Sep 21, 2022
47.10
47.55
46.16
46.17
1,001,834
-0.97(-2.06%)
Sep 20, 2022
48.15
48.15
46.99
47.14
995,925
-1.72(-3.52%)
Sep 19, 2022
47.14
48.91
46.98
48.86
887,897
+1.22(+2.55%)
Sep 16, 2022
47.38
48.43
47.19
47.65
1,070,070
-0.57(-1.19%)
Sep 15, 2022
48.78
50.50
48.15
48.22
1,148,110
-0.83(-1.70%)
Sep 14, 2022
49.49
49.74
48.41
49.05
845,261
-0.47(-0.95%)
Sep 13, 2022
50.33
50.74
49.18
49.52
1,530,854
-2.43(-4.68%)
Sep 12, 2022
51.00
52.58
51.00
51.95
1,079,784
+1.60(+3.17%)
Sep 09, 2022
49.49
50.37
49.22
50.35
785,075
+1.49(+3.06%)
Sep 08, 2022
48.19
48.88
47.60
48.86
1,010,312
-0.10(-0.20%)
Sep 07, 2022
47.32
48.99
47.00
48.96
942,875
+1.46(+3.07%)
Sep 06, 2022
48.99
49.56
47.19
47.50
1,826,887
-1.49(-3.05%)
Sep 02, 2022
50.61
50.62
48.79
48.99
1,165,968
-0.49(-1.00%)
Sep 01, 2022
49.51
49.63
48.35
49.49
1,000,581
-0.64(-1.28%)
Aug 31, 2022
50.86
51.12
50.09
50.13
606,446
-0.79(-1.55%)
Aug 30, 2022
51.73
52.41
50.59
50.92
808,450
-0.36(-0.69%)
Aug 29, 2022
50.93
51.89
50.63
51.27
761,090
+0.06(+0.12%)
Aug 26, 2022
52.99
53.32
51.16
51.21
1,111,229
-1.81(-3.41%)
Aug 25, 2022
52.33
53.10
52.33
53.02
551,866
+1.21(+2.33%)
Aug 24, 2022
51.34
52.24
51.22
51.81
660,523
+0.48(+0.93%)
Aug 23, 2022
50.58
51.94
50.57
51.34
876,325
+1.05(+2.09%)
Aug 22, 2022
52.53
52.71
50.15
50.28
1,408,385
-3.69(-6.84%)
Aug 19, 2022
54.00
54.28
53.70
53.98
839,357
-0.82(-1.49%)
Aug 18, 2022
54.36
55.10
54.12
54.79
526,054
+0.42(+0.77%)
Aug 17, 2022
55.15
55.32
54.20
54.37
986,053
-1.84(-3.27%)
Aug 16, 2022
55.69
56.56
55.38
56.22
721,378
+0.24(+0.43%)
Aug 15, 2022
55.90
56.27
55.69
55.97
646,942
-0.73(-1.29%)
Aug 12, 2022
56.41
56.95
55.95
56.70
861,521
+0.53(+0.94%)
Aug 11, 2022
55.91
56.69
55.85
56.17
1,060,491
+1.39(+2.54%)
Aug 10, 2022
54.06
55.23
53.89
54.78
3,132,693
+2.28(+4.35%)
Aug 09, 2022
53.08
53.30
52.27
52.50
662,428
-0.84(-1.57%)
Aug 08, 2022
53.13
54.38
53.12
53.33
1,118,896
+0.99(+1.89%)
Aug 05, 2022
52.29
52.76
51.77
52.34
1,474,848
-0.64(-1.21%)
Aug 04, 2022
54.99
55.26
52.85
52.98
1,898,008
-2.38(-4.29%)
Aug 03, 2022
54.59
55.51
53.93
55.36
826,462
+1.26(+2.32%)
Aug 02, 2022
54.38
54.92
53.54
54.10
1,178,293
-0.78(-1.42%)
Aug 01, 2022
54.64
55.50
53.87
54.88
745,296
+0.32(+0.58%)
Jul 29, 2022
54.45
54.80
52.95
54.56
1,463,083
+0.03(+0.06%)
Jul 28, 2022
53.80
54.68
52.70
54.53
1,683,526
+1.39(+2.62%)
Jul 27, 2022
51.84
53.29
51.84
53.14
874,868
+1.61(+3.13%)
Jul 26, 2022
51.97
52.30
51.50
51.52
1,147,107
-1.16(-2.21%)
Jul 25, 2022
52.69
52.97
51.83
52.69
979,101
+0.52(+1.00%)
Jul 22, 2022
52.97
53.26
51.86
52.16
908,183
-0.62(-1.18%)
Jul 21, 2022
51.98
52.80
51.60
52.79
846,729
+0.58(+1.11%)
Jul 20, 2022
51.42
52.49
51.27
52.21
834,022
+0.45(+0.87%)
Jul 19, 2022
49.48
51.92
49.48
51.75
1,412,000
+3.31(+6.83%)
Jul 18, 2022
49.11
49.84
48.25
48.45
802,239
+0.67(+1.39%)
Jul 15, 2022
47.39
48.01
46.23
47.78
968,290
+1.35(+2.91%)
Jul 14, 2022
46.19
46.62
45.14
46.43
1,203,314
-0.91(-1.91%)
Jul 13, 2022
47.78
47.89
46.99
47.34
677,929
-1.10(-2.28%)
Jul 12, 2022
46.77
49.21
46.77
48.44
1,088,485
+1.76(+3.77%)
Jul 11, 2022
47.67
47.81
46.53
46.68
1,510,800
-1.39(-2.90%)
Jul 08, 2022
48.34
48.79
47.65
48.07
670,082
-0.08(-0.16%)
Jul 07, 2022
46.10
48.19
45.99
48.15
1,202,601
+2.95(+6.52%)
Jul 06, 2022
46.68
47.10
44.85
45.20
1,470,996
-1.66(-3.54%)
Jul 05, 2022
45.97
46.87
44.83
46.86
1,666,270
-0.81(-1.70%)
Jul 01, 2022
46.86
48.17
46.62
47.67
665,824
+0.76(+1.62%)
Jun 30, 2022
47.45
47.55
45.76
46.91
1,427,559
-1.61(-3.33%)
Jun 29, 2022
49.33
49.46
48.06
48.52
961,292
-0.99(-2.00%)
Jun 28, 2022
49.98
51.21
49.46
49.52
992,371
-0.17(-0.34%)
Jun 27, 2022
49.59
50.22
49.00
49.69
1,021,845
+0.24(+0.48%)
Jun 24, 2022
48.53
49.45
48.17
49.45
1,879,236
+1.34(+2.79%)
Jun 23, 2022
48.23
48.56
47.46
48.11
1,225,418
+0.03(+0.05%)
Jun 22, 2022
48.18
49.34
47.74
48.08
1,258,972
-0.64(-1.32%)
Jun 21, 2022
48.91
49.19
48.22
48.72
1,453,605
+1.84(+3.92%)
Jun 17, 2022
46.93
47.91
46.41
46.88
1,988,028
+0.20(+0.42%)
Jun 16, 2022
49.43
49.50
46.11
46.69
1,643,084
-4.24(-8.32%)
Jun 15, 2022
49.58
51.37
49.25
50.92
1,647,723
+2.03(+4.14%)
Jun 14, 2022
49.60
50.26
48.79
48.90
1,526,448
-0.39(-0.80%)
Jun 13, 2022
50.59
51.13
49.26
49.29
1,880,331
-3.11(-5.94%)
Jun 10, 2022
53.63
54.73
52.39
52.40
1,249,358
-2.75(-4.99%)
Jun 09, 2022
56.37
56.73
55.14
55.15
935,543
-1.70(-2.99%)
Jun 08, 2022
56.67
57.51
56.38
56.85
1,060,690
+0.15(+0.26%)
Jun 07, 2022
56.53
56.76
55.78
56.71
887,845
-0.37(-0.64%)
Jun 06, 2022
55.80
57.33
55.61
57.08
2,037,889
+2.44(+4.46%)
Jun 03, 2022
55.71
55.76
54.50
54.64
1,019,841
-1.97(-3.47%)
Jun 02, 2022
55.52
56.96
55.35
56.61
1,159,408
+1.62(+2.95%)
Jun 01, 2022
55.84
56.09
54.27
54.98
1,165,439
-0.49(-0.88%)
May 31, 2022
55.15
56.56
54.65
55.47
1,706,624
+0.82(+1.50%)
May 27, 2022
54.08
54.72
53.92
54.65
1,211,804
+1.08(+2.01%)
May 26, 2022
53.22
54.46
52.64
53.57
1,147,656
+0.97(+1.85%)
May 25, 2022
51.27
53.13
51.23
52.60
1,021,879
+0.98(+1.90%)
May 24, 2022
52.74
52.74
51.28
51.62
1,179,029
-1.79(-3.36%)
May 23, 2022
52.99
53.66
52.08
53.41
1,114,420
+0.89(+1.69%)
May 20, 2022
54.60
54.85
51.34
52.52
1,516,076
-1.09(-2.02%)
May 19, 2022
52.33
54.66
52.26
53.61
1,387,839
+1.03(+1.97%)
May 18, 2022
53.49
53.95
52.25
52.57
1,616,686
-1.48(-2.73%)
May 17, 2022
52.40
54.09
52.30
54.05
1,372,735
+2.85(+5.56%)
May 16, 2022
51.49
51.71
50.51
51.21
1,398,902
-0.54(-1.04%)
May 13, 2022
49.78
51.91
49.71
51.75
2,143,792
+3.26(+6.71%)
May 12, 2022
47.49
49.03
47.17
48.49
1,705,802
+1.14(+2.41%)
May 11, 2022
48.47
49.70
47.14
47.35
1,504,820
-0.82(-1.71%)
May 10, 2022
49.29
51.10
47.35
48.17
2,520,767
-0.15(-0.31%)
May 09, 2022
49.16
50.01
48.21
48.32
1,260,149
-1.83(-3.65%)
May 06, 2022
50.39
50.56
48.98
50.15
1,586,915
-0.13(-0.25%)
May 05, 2022
51.98
52.17
49.77
50.28
1,315,868
-2.42(-4.58%)
May 04, 2022
51.12
52.73
50.40
52.69
1,381,709
+1.16(+2.25%)
May 03, 2022
50.80
52.20
50.25
51.54
1,675,284
+0.56(+1.10%)
May 02, 2022
50.20
51.14
48.26
50.97
1,645,149
+0.42(+0.83%)
Apr 29, 2022
51.44
52.84
50.47
50.56
1,838,921
-1.82(-3.48%)
Apr 28, 2022
52.15
52.85
50.94
52.38
1,331,494
+1.20(+2.34%)
Apr 27, 2022
50.06
51.66
50.06
51.18
1,083,278
+1.35(+2.71%)
Apr 26, 2022
51.60
51.73
49.78
49.83
1,729,875
-2.55(-4.87%)
Apr 25, 2022
51.25
52.46
50.20
52.38
1,462,748
+0.82(+1.59%)
Apr 22, 2022
51.16
52.35
50.62
51.55
1,524,572
-2.00(-3.74%)
Apr 21, 2022
55.52
56.04
53.53
53.56
1,435,235
-0.81(-1.50%)
Apr 20, 2022
53.99
54.62
53.42
54.37
1,463,356
+1.05(+1.97%)
Apr 19, 2022
51.63
53.36
51.47
53.32
1,162,778
+1.95(+3.79%)
Apr 18, 2022
50.97
51.58
50.61
51.38
1,028,531
+0.44(+0.86%)
Apr 14, 2022
51.73
52.20
50.84
50.94
1,232,126
-0.70(-1.36%)
Apr 13, 2022
50.79
51.88
50.79
51.65
1,004,686
+0.71(+1.40%)
Apr 12, 2022
51.82
52.17
50.69
50.93
1,300,048
-0.31(-0.61%)
Apr 11, 2022
51.05
52.74
50.83
51.24
1,266,691
-0.15(-0.29%)
Apr 08, 2022
51.23
52.53
51.01
51.39
1,143,894
-0.04(-0.08%)
Apr 07, 2022
50.98
51.72
50.56
51.44
1,653,071
-0.04(-0.08%)
Apr 06, 2022
51.70
52.00
51.01
51.48
1,425,260
-0.91(-1.73%)
Apr 05, 2022
53.81
53.97
51.91
52.38
2,809,579
-1.73(-3.19%)
Apr 04, 2022
54.04
54.60
53.37
54.11
958,363
+0.15(+0.28%)
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
.