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
)
44.51
-0.64 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Apr 01, 2022
54.49
55.00
53.56
53.96
1,049,424
+0.02(+0.03%)
Mar 31, 2022
54.48
55.01
53.69
53.94
1,474,554
-0.52(-0.95%)
Mar 30, 2022
55.13
55.59
54.20
54.46
2,118,642
-1.43(-2.57%)
Mar 29, 2022
54.61
56.66
54.61
55.90
2,179,329
+2.47(+4.62%)
Mar 28, 2022
53.41
53.62
52.79
53.43
1,736,575
+0.12(+0.22%)
Mar 25, 2022
53.57
53.94
52.86
53.31
1,317,682
-0.26(-0.49%)
Mar 24, 2022
53.29
53.65
52.82
53.57
1,557,353
+0.62(+1.17%)
Mar 23, 2022
53.36
53.56
52.90
52.95
1,684,207
-0.94(-1.74%)
Mar 22, 2022
52.85
54.09
52.65
53.89
2,150,971
+1.50(+2.87%)
Mar 21, 2022
52.75
53.03
51.93
52.39
2,141,847
-0.36(-0.68%)
Mar 18, 2022
51.27
52.84
50.92
52.75
2,258,666
+1.30(+2.53%)
Mar 17, 2022
50.37
51.84
50.03
51.45
2,419,695
+0.32(+0.62%)
Mar 16, 2022
50.64
51.40
49.70
51.13
2,655,607
+2.21(+4.51%)
Mar 15, 2022
48.46
49.49
47.87
48.93
2,695,253
+1.06(+2.21%)
Mar 14, 2022
49.22
50.30
47.75
47.87
2,820,222
-0.86(-1.77%)
Mar 11, 2022
50.49
50.82
48.71
48.73
2,379,698
-1.13(-2.27%)
Mar 10, 2022
48.84
50.04
48.16
49.87
2,795,042
-0.04(-0.08%)
Mar 09, 2022
50.18
51.32
49.36
49.91
4,816,253
+2.20(+4.61%)
Mar 08, 2022
47.90
49.61
45.80
47.71
4,640,843
-0.33(-0.68%)
Mar 07, 2022
51.86
52.22
47.94
48.04
3,145,109
-4.34(-8.29%)
Mar 04, 2022
54.58
54.92
51.86
52.38
3,944,995
-3.44(-6.16%)
Mar 03, 2022
58.72
59.14
55.60
55.82
2,968,071
-3.03(-5.15%)
Mar 02, 2022
57.77
59.51
56.70
58.85
2,797,465
+1.73(+3.02%)
Mar 01, 2022
61.52
61.84
56.76
57.12
6,038,276
-5.18(-8.31%)
Feb 28, 2022
62.28
63.38
61.74
62.30
1,783,240
-1.57(-2.46%)
Feb 25, 2022
62.09
64.12
62.21
63.87
1,478,438
+2.23(+3.62%)
Feb 24, 2022
60.16
61.74
59.37
61.64
3,651,747
-0.52(-0.83%)
Feb 23, 2022
62.80
63.81
62.11
62.15
3,227,675
+0.14(+0.23%)
Feb 22, 2022
63.44
63.87
61.81
62.01
1,294,187
-2.04(-3.19%)
Feb 18, 2022
64.06
0
-0.67(-1.04%)
Feb 17, 2022
65.30
65.86
64.63
64.73
978,426
-1.29(-1.96%)
Feb 16, 2022
65.25
66.42
65.18
66.02
1,351,743
+0.11(+0.16%)
Feb 15, 2022
64.39
66.34
64.39
65.91
1,537,764
+2.52(+3.97%)
Feb 14, 2022
62.36
63.82
61.71
63.39
3,137,774
+0.75(+1.20%)
Feb 11, 2022
64.59
65.40
62.27
62.64
3,689,345
-4.35(-6.50%)
Feb 10, 2022
67.69
69.06
66.98
66.99
1,487,675
-1.43(-2.09%)
Feb 09, 2022
67.08
68.79
67.08
68.42
1,302,140
+1.62(+2.43%)
Feb 08, 2022
66.52
67.00
65.60
66.80
2,045,554
+0.50(+0.76%)
Feb 07, 2022
66.33
66.79
65.64
66.30
972,336
+0.46(+0.69%)
Feb 04, 2022
65.78
66.33
64.18
65.84
1,862,505
-0.86(-1.29%)
Feb 03, 2022
67.46
66.64
66.70
1,042,239
-1.58(-2.31%)
Feb 02, 2022
67.85
69.24
67.65
68.28
2,170,842
+0.59(+0.87%)
Feb 01, 2022
67.27
67.76
66.36
67.70
1,709,573
+1.00(+1.50%)
Jan 31, 2022
64.06
66.76
66.70
1,608,328
+2.42(+3.77%)
Jan 28, 2022
64.54
64.83
62.48
64.27
1,853,152
-0.90(-1.38%)
Jan 27, 2022
67.03
68.80
64.67
65.17
2,283,332
-0.90(-1.36%)
Jan 26, 2022
66.25
68.08
65.65
66.07
1,688,127
+1.53(+2.37%)
Jan 25, 2022
63.93
65.29
62.56
64.54
1,261,050
-0.46(-0.70%)
Jan 24, 2022
63.80
65.20
61.44
65.00
2,617,489
+0.22(+0.34%)
Jan 21, 2022
65.88
66.36
64.52
64.78
1,622,318
-1.96(-2.94%)
Jan 20, 2022
70.57
70.57
66.59
66.74
1,621,246
-3.41(-4.86%)
Jan 19, 2022
73.96
74.08
69.81
70.15
2,316,843
-3.21(-4.38%)
Jan 18, 2022
73.22
73.71
72.56
73.36
1,464,383
-0.31(-0.42%)
Jan 14, 2022
73.66
0
-0.26(-0.35%)
Jan 13, 2022
72.44
74.59
72.01
73.92
2,085,955
+2.36(+3.30%)
Jan 12, 2022
71.11
71.78
70.56
71.56
1,255,751
+0.84(+1.18%)
Jan 11, 2022
70.62
71.24
70.05
70.72
1,174,373
+0.11(+0.15%)
Jan 10, 2022
70.27
70.64
69.01
70.62
1,299,198
-0.17(-0.25%)
Jan 07, 2022
70.72
71.55
69.76
70.79
1,329,954
+0.09(+0.13%)
Jan 06, 2022
70.41
71.28
69.07
70.70
1,069,635
+0.29(+0.41%)
Jan 05, 2022
70.96
72.36
70.39
70.41
1,644,733
-0.56(-0.79%)
Jan 04, 2022
68.29
71.13
68.18
70.97
1,846,017
+3.47(+5.14%)
Jan 03, 2022
67.54
68.28
66.91
67.51
1,122,795
+0.54(+0.80%)
Dec 31, 2021
66.56
67.19
66.56
66.97
715,438
+0.56(+0.85%)
Dec 30, 2021
66.36
67.13
66.27
66.41
777,400
+0.31(+0.48%)
Dec 29, 2021
65.88
66.82
65.88
66.09
752,127
+0.03(+0.05%)
Dec 28, 2021
66.04
66.71
65.96
66.06
691,035
-0.30(-0.45%)
Dec 27, 2021
65.69
66.45
65.11
66.36
616,177
+0.58(+0.88%)
Dec 23, 2021
64.78
66.07
64.67
65.78
883,689
+1.07(+1.65%)
Dec 22, 2021
63.71
64.85
63.58
64.71
998,362
+0.67(+1.05%)
Dec 21, 2021
63.23
64.17
62.97
64.04
1,106,638
+1.44(+2.30%)
Dec 20, 2021
62.60
62.81
61.66
62.60
1,381,397
-1.35(-2.11%)
Dec 17, 2021
63.88
64.76
62.88
63.95
1,355,182
-0.23(-0.36%)
Dec 16, 2021
66.19
66.55
64.06
64.18
1,622,471
-0.11(-0.17%)
Dec 15, 2021
63.56
64.39
62.57
64.29
1,295,832
+0.57(+0.90%)
Dec 14, 2021
63.69
64.55
63.54
63.72
1,487,773
-0.34(-0.53%)
Dec 13, 2021
65.47
65.62
63.99
64.06
1,160,113
-2.00(-3.03%)
Dec 10, 2021
66.43
66.92
65.45
66.06
1,447,082
+0.45(+0.68%)
Dec 09, 2021
66.27
66.41
65.47
65.61
1,525,747
-1.08(-1.61%)
Dec 08, 2021
67.20
67.53
66.53
66.69
1,783,438
-0.27(-0.41%)
Dec 07, 2021
66.81
68.23
66.29
66.96
1,176,541
+1.28(+1.95%)
Dec 06, 2021
64.22
66.14
63.31
65.68
1,645,949
+1.92(+3.01%)
Dec 03, 2021
65.40
65.59
63.55
63.76
1,435,388
-1.22(-1.88%)
Dec 02, 2021
62.92
65.35
62.85
64.98
1,602,229
+2.76(+4.44%)
Dec 01, 2021
63.71
64.68
62.19
62.22
2,277,004
-0.03(-0.05%)
Nov 30, 2021
64.59
64.59
61.92
62.25
2,937,850
-2.84(-4.36%)
Nov 29, 2021
66.80
67.27
65.05
65.09
1,505,808
-1.41(-2.13%)
Nov 26, 2021
66.23
66.79
65.08
66.50
1,166,097
-1.77(-2.59%)
Nov 24, 2021
68.51
69.02
67.74
68.28
1,464,765
-1.02(-1.47%)
Nov 23, 2021
70.16
70.56
69.10
69.29
1,313,270
-0.43(-0.62%)
Nov 22, 2021
70.48
70.63
69.26
69.72
2,117,130
-1.22(-1.73%)
Nov 19, 2021
72.06
72.34
70.87
70.95
1,540,656
-1.73(-2.38%)
Nov 18, 2021
72.69
73.72
72.58
72.68
4,494,292
+0.80(+1.11%)
Nov 17, 2021
72.23
72.31
70.50
71.88
3,263,818
-0.35(-0.49%)
Nov 16, 2021
72.79
73.62
72.20
72.23
2,382,697
-0.22(-0.31%)
Nov 15, 2021
71.32
72.47
70.90
72.45
1,750,402
+1.73(+2.45%)
Nov 12, 2021
69.43
71.43
69.08
70.72
1,778,882
+1.64(+2.37%)
Nov 11, 2021
68.42
69.45
68.26
69.08
1,034,905
+0.84(+1.23%)
Nov 10, 2021
68.26
68.24
1,451,881
-0.42(-0.61%)
Nov 09, 2021
69.62
69.88
68.18
68.66
1,370,139
-1.10(-1.57%)
Nov 08, 2021
68.08
69.82
67.95
69.75
2,305,960
+1.67(+2.45%)
Nov 05, 2021
66.59
68.57
66.47
68.08
1,915,349
-0.57(-0.83%)
Nov 04, 2021
68.96
69.82
68.48
68.66
1,221,424
-0.01(-0.01%)
Nov 03, 2021
67.08
68.98
66.59
68.66
1,022,389
+1.29(+1.92%)
Nov 02, 2021
67.59
67.93
66.68
67.37
1,588,204
-0.22(-0.33%)
Nov 01, 2021
67.12
68.34
67.41
67.59
1,033,856
+1.07(+1.61%)
Oct 29, 2021
66.01
67.09
65.83
66.52
1,290,703
+0.39(+0.59%)
Oct 28, 2021
65.57
66.53
65.19
66.13
1,497,179
+1.07(+1.65%)
Oct 27, 2021
64.74
65.78
64.07
65.06
1,665,149
-0.23(-0.35%)
Oct 26, 2021
65.98
65.29
1,624,183
-0.61(-0.93%)
Oct 25, 2021
65.81
66.35
65.18
65.90
1,627,530
+0.25(+0.37%)
Oct 22, 2021
68.16
68.17
65.12
65.65
2,253,678
-2.34(-3.44%)
Oct 21, 2021
68.61
68.80
67.41
67.99
1,449,108
-1.18(-1.70%)
Oct 20, 2021
64.58
69.37
64.52
69.17
4,472,403
+1.29(+1.90%)
Oct 19, 2021
68.26
68.84
67.45
67.88
1,434,187
-0.38(-0.55%)
Oct 18, 2021
69.84
69.85
68.01
68.26
1,439,282
-2.21(-3.14%)
Oct 15, 2021
70.33
71.25
70.24
70.46
1,491,964
+0.93(+1.34%)
Oct 14, 2021
69.25
69.93
68.60
69.53
1,328,484
+0.58(+0.84%)
Oct 13, 2021
68.84
69.42
67.89
68.95
987,013
+0.11(+0.15%)
Oct 12, 2021
68.24
69.07
67.94
68.84
1,361,935
+1.01(+1.48%)
Oct 11, 2021
66.41
69.01
66.28
67.84
1,149,199
-0.07(-0.10%)
Oct 08, 2021
67.28
68.89
66.42
67.90
1,384,082
+0.85(+1.27%)
Oct 07, 2021
64.43
67.49
64.34
67.05
1,797,030
+3.40(+5.33%)
Oct 06, 2021
63.58
64.25
62.38
63.66
1,124,692
-1.11(-1.72%)
Oct 05, 2021
63.09
65.02
62.75
64.77
1,357,247
+1.37(+2.17%)
Oct 04, 2021
63.03
63.81
62.83
63.40
1,315,010
+0.61(+0.96%)
Oct 01, 2021
61.91
62.94
60.98
62.79
975,759
+1.23(+1.99%)
Sep 30, 2021
62.18
62.80
61.31
61.56
1,511,669
-0.56(-0.90%)
Sep 29, 2021
62.65
62.90
61.51
62.12
1,061,569
-0.53(-0.85%)
Sep 28, 2021
64.27
64.57
62.49
62.65
1,007,555
-1.63(-2.53%)
Sep 27, 2021
63.12
64.62
63.08
64.28
1,139,959
+1.14(+1.80%)
Sep 24, 2021
63.35
64.00
62.95
63.14
707,173
-0.50(-0.78%)
Sep 23, 2021
62.90
64.25
62.90
63.64
1,199,477
+1.55(+2.50%)
Sep 22, 2021
61.34
62.85
61.32
62.09
940,101
+1.37(+2.25%)
Sep 21, 2021
61.05
61.35
59.90
60.72
1,189,535
+0.00(+0.00%)
Sep 20, 2021
60.30
60.74
59.44
60.72
1,778,994
-1.50(-2.41%)
Sep 17, 2021
62.06
62.45
61.38
62.22
2,128,652
-0.22(-0.35%)
Sep 16, 2021
64.97
65.13
62.38
62.44
1,987,977
-3.27(-4.98%)
Sep 15, 2021
64.63
65.98
64.54
65.71
1,060,612
+1.12(+1.74%)
Sep 14, 2021
64.93
65.38
64.41
64.59
1,067,829
-0.01(-0.01%)
Sep 13, 2021
65.26
65.87
64.07
64.60
980,343
-0.15(-0.23%)
Sep 10, 2021
65.65
67.09
64.72
64.75
1,187,807
-0.52(-0.80%)
Sep 09, 2021
64.40
65.47
63.97
65.27
1,632,351
+0.49(+0.76%)
Sep 08, 2021
65.47
65.64
63.51
64.78
1,552,214
-1.02(-1.55%)
Sep 07, 2021
65.46
66.66
65.25
65.80
1,863,574
+0.02(+0.04%)
Sep 03, 2021
65.92
66.41
65.31
65.78
1,520,763
-0.09(-0.14%)
Sep 02, 2021
64.75
65.89
64.74
65.87
1,461,149
+1.40(+2.17%)
Sep 01, 2021
64.39
64.88
63.69
64.47
991,792
-0.10(-0.15%)
Aug 31, 2021
64.88
65.40
63.89
64.57
1,462,957
-0.25(-0.38%)
Aug 30, 2021
65.68
65.77
64.78
64.81
1,110,458
-0.64(-0.98%)
Aug 27, 2021
64.55
66.09
64.38
65.45
985,035
+1.19(+1.86%)
Aug 26, 2021
65.59
65.65
64.19
64.25
1,327,884
-1.59(-2.41%)
Aug 25, 2021
66.11
66.36
65.46
65.84
837,971
-0.19(-0.29%)
Aug 24, 2021
64.78
66.42
64.61
66.03
1,077,376
+1.60(+2.49%)
Aug 23, 2021
64.13
64.69
63.68
64.43
913,523
+0.88(+1.39%)
Aug 20, 2021
62.87
63.58
62.27
63.54
1,525,658
+0.11(+0.18%)
Aug 19, 2021
65.92
65.92
63.14
63.43
4,851,675
-3.10(-4.66%)
Aug 18, 2021
66.69
67.73
66.37
66.53
2,653,544
-0.32(-0.47%)
Aug 17, 2021
67.87
67.99
66.16
66.84
1,546,664
-2.24(-3.24%)
Aug 16, 2021
68.81
69.28
68.05
69.08
904,147
-0.40(-0.57%)
Aug 13, 2021
70.37
70.48
68.90
69.48
1,336,261
-0.40(-0.57%)
Aug 12, 2021
70.03
70.12
69.28
69.87
898,092
-0.25(-0.36%)
Aug 11, 2021
69.90
70.12
68.66
70.12
1,858,226
+0.25(+0.36%)
Aug 10, 2021
68.02
69.95
67.82
69.87
1,563,232
+1.92(+2.82%)
Aug 09, 2021
67.07
68.20
66.97
67.96
1,695,589
+0.32(+0.48%)
Aug 06, 2021
66.29
68.35
65.97
67.63
2,609,373
-0.60(-0.88%)
Aug 05, 2021
66.97
68.28
66.51
68.23
1,694,572
+1.54(+2.30%)
Aug 04, 2021
68.18
68.26
66.71
66.70
1,491,590
-1.78(-2.60%)
Aug 03, 2021
68.30
68.70
67.62
68.47
1,841,847
+0.28(+0.41%)
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
.