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
)
46.72
-0.33 (-0.70%)
Streaming Delayed Price
Updated: 2:22 PM EDT, May 21, 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 (%)
May 28, 2021
82.23
82.60
81.20
82.44
1,380,132
+0.47(+0.57%)
May 27, 2021
80.00
82.54
79.81
81.97
2,298,240
+3.16(+4.00%)
May 26, 2021
78.23
78.97
77.87
78.82
881,641
+0.65(+0.83%)
May 25, 2021
79.58
80.41
77.99
78.17
1,133,034
-1.60(-2.00%)
May 24, 2021
80.43
80.43
79.56
79.77
611,772
-0.08(-0.10%)
May 21, 2021
79.52
80.31
79.21
79.85
1,047,071
+1.01(+1.28%)
May 20, 2021
78.96
79.19
78.03
78.84
2,640,131
+1.07(+1.38%)
May 19, 2021
77.09
77.85
76.14
77.77
2,726,453
-0.56(-0.71%)
May 18, 2021
78.88
79.30
78.17
78.33
1,010,751
-0.63(-0.80%)
May 17, 2021
78.07
79.04
77.52
78.96
1,042,454
+0.58(+0.73%)
May 14, 2021
78.06
78.61
77.63
78.39
1,119,579
+1.44(+1.87%)
May 13, 2021
75.46
77.38
75.12
76.95
1,042,370
+1.89(+2.52%)
May 12, 2021
75.18
76.43
74.48
75.06
2,103,544
-0.78(-1.03%)
May 11, 2021
75.81
77.01
75.27
75.84
2,343,216
-3.16(-4.00%)
May 10, 2021
80.33
80.37
78.63
79.00
1,881,257
-0.94(-1.18%)
May 07, 2021
78.91
80.16
77.02
79.94
1,772,667
+1.99(+2.55%)
May 06, 2021
77.36
78.68
75.95
77.95
2,313,200
+1.74(+2.29%)
May 05, 2021
76.03
76.63
75.47
76.20
1,535,233
+0.89(+1.19%)
May 04, 2021
75.68
75.78
73.94
75.31
1,318,809
-1.18(-1.55%)
May 03, 2021
77.36
78.11
76.40
76.50
1,334,245
-0.12(-0.16%)
Apr 30, 2021
77.33
77.78
75.96
76.62
2,430,081
-1.30(-1.67%)
Apr 29, 2021
80.33
80.66
76.89
77.92
3,708,764
-2.56(-3.19%)
Apr 28, 2021
80.06
80.91
79.85
80.48
1,373,357
+0.06(+0.08%)
Apr 27, 2021
79.44
80.80
78.86
80.42
2,152,711
+1.12(+1.41%)
Apr 26, 2021
79.46
79.77
78.85
79.30
1,861,336
+0.03(+0.04%)
Apr 23, 2021
78.33
79.73
77.92
79.26
2,052,364
+1.85(+2.39%)
Apr 22, 2021
78.07
78.28
76.99
77.41
2,420,871
-0.58(-0.75%)
Apr 21, 2021
75.45
78.11
74.77
78.00
2,292,361
+3.09(+4.13%)
Apr 20, 2021
76.01
76.25
73.66
74.91
1,487,755
-1.37(-1.80%)
Apr 19, 2021
77.62
77.77
75.99
76.28
1,330,824
-1.26(-1.62%)
Apr 16, 2021
77.78
78.13
77.35
77.53
1,169,998
-0.16(-0.21%)
Apr 15, 2021
76.68
78.22
76.27
77.70
2,054,979
+1.46(+1.92%)
Apr 14, 2021
77.15
78.86
75.90
76.24
2,447,098
+0.25(+0.33%)
Apr 13, 2021
77.58
77.61
73.77
75.98
5,278,214
+3.37(+4.64%)
Apr 12, 2021
72.63
73.69
71.96
72.62
1,249,700
-0.01(-0.01%)
Apr 09, 2021
72.66
72.77
71.53
72.63
975,409
-0.17(-0.23%)
Apr 08, 2021
71.89
72.80
71.20
72.80
939,948
+0.72(+1.00%)
Apr 07, 2021
72.87
73.28
71.92
72.07
833,353
-0.77(-1.06%)
Apr 06, 2021
73.16
74.02
72.70
72.84
1,122,303
-0.50(-0.69%)
Apr 05, 2021
73.21
73.79
72.84
73.35
1,127,137
+0.67(+0.92%)
Apr 01, 2021
72.24
72.75
71.04
72.68
1,325,397
+1.24(+1.74%)
Mar 31, 2021
72.71
73.22
70.87
71.44
2,317,732
-0.58(-0.80%)
Mar 30, 2021
70.43
72.55
69.67
72.02
2,855,291
+2.14(+3.07%)
Mar 29, 2021
70.35
71.11
69.54
69.87
1,300,665
-0.68(-0.97%)
Mar 26, 2021
70.44
70.62
69.01
70.56
1,831,772
+0.19(+0.28%)
Mar 25, 2021
68.71
70.59
68.12
70.36
2,232,990
+0.17(+0.24%)
Mar 24, 2021
71.94
72.58
70.18
70.19
1,683,817
-0.61(-0.86%)
Mar 23, 2021
73.04
73.04
70.55
70.80
2,524,576
-2.76(-3.75%)
Mar 22, 2021
74.61
75.04
73.44
73.56
1,516,408
-0.94(-1.26%)
Mar 19, 2021
74.48
75.58
73.42
74.50
1,858,884
+0.51(+0.69%)
Mar 18, 2021
75.94
77.40
73.58
73.99
1,916,328
-2.03(-2.67%)
Mar 17, 2021
73.98
76.30
73.51
76.02
1,577,792
+2.27(+3.08%)
Mar 16, 2021
75.34
75.61
73.69
73.75
1,259,446
-1.74(-2.31%)
Mar 15, 2021
75.47
75.68
74.35
75.49
1,115,620
+0.09(+0.12%)
Mar 12, 2021
73.86
75.41
72.87
75.40
1,410,553
+1.02(+1.37%)
Mar 11, 2021
75.86
75.87
73.66
74.38
2,090,903
+1.81(+2.49%)
Mar 10, 2021
71.83
73.37
71.82
72.57
1,322,223
+1.15(+1.61%)
Mar 09, 2021
72.53
72.88
71.27
71.42
1,481,430
-0.48(-0.67%)
Mar 08, 2021
71.81
73.21
71.06
71.89
1,773,154
+0.65(+0.91%)
Mar 05, 2021
70.17
71.40
66.89
71.25
2,634,528
+2.21(+3.20%)
Mar 04, 2021
71.08
71.40
67.37
69.04
4,428,236
-2.11(-2.96%)
Mar 03, 2021
70.62
72.13
69.50
71.14
3,401,214
+1.83(+2.64%)
Mar 02, 2021
68.85
70.17
68.63
69.31
1,165,788
+0.36(+0.52%)
Mar 01, 2021
68.72
70.13
68.13
68.95
2,026,875
+1.38(+2.04%)
Feb 26, 2021
66.02
68.32
65.21
67.57
2,099,728
+1.52(+2.30%)
Feb 25, 2021
70.37
70.41
66.05
66.06
3,087,691
-3.62(-5.19%)
Feb 24, 2021
68.85
70.43
68.78
69.68
2,858,223
+0.79(+1.15%)
Feb 23, 2021
67.81
69.27
65.70
68.88
3,162,531
-0.74(-1.06%)
Feb 22, 2021
66.29
70.28
66.09
69.62
3,743,430
+2.79(+4.18%)
Feb 19, 2021
65.00
67.72
64.20
66.83
5,478,159
+6.28(+10.36%)
Feb 18, 2021
61.91
62.24
60.17
60.55
1,889,987
-2.09(-3.33%)
Feb 17, 2021
62.61
62.97
61.43
62.64
1,377,553
-0.32(-0.51%)
Feb 16, 2021
64.45
64.66
62.87
62.96
2,494,939
+0.44(+0.71%)
Feb 12, 2021
62.20
62.55
61.25
62.52
814,297
+0.26(+0.43%)
Feb 11, 2021
61.80
62.40
61.43
62.25
1,225,534
+0.95(+1.54%)
Feb 10, 2021
62.00
62.10
60.97
61.31
996,457
-0.36(-0.59%)
Feb 09, 2021
61.80
62.16
61.42
61.67
996,657
-0.26(-0.43%)
Feb 08, 2021
61.74
62.25
61.37
61.93
1,147,143
+0.56(+0.92%)
Feb 05, 2021
61.57
61.80
60.94
61.37
1,121,699
+0.34(+0.55%)
Feb 04, 2021
61.44
61.54
60.53
61.03
1,408,199
-0.08(-0.13%)
Feb 03, 2021
59.02
62.12
58.96
61.11
3,890,761
+2.27(+3.86%)
Feb 02, 2021
58.15
59.18
57.58
58.84
1,296,291
+1.26(+2.19%)
Feb 01, 2021
57.22
57.94
56.86
57.58
976,131
+1.20(+2.14%)
Jan 29, 2021
57.49
57.96
55.67
56.38
1,068,118
-1.48(-2.55%)
Jan 28, 2021
56.69
58.36
56.21
57.85
1,798,837
+1.84(+3.28%)
Jan 27, 2021
58.00
58.03
55.60
56.02
3,536,625
-3.20(-5.41%)
Jan 26, 2021
60.99
61.16
59.07
59.22
1,150,798
-1.61(-2.65%)
Jan 25, 2021
61.04
61.41
58.57
60.83
1,860,989
-0.16(-0.26%)
Jan 22, 2021
61.32
61.72
60.70
60.99
899,402
-0.84(-1.36%)
Jan 21, 2021
61.14
62.27
60.74
61.84
1,683,436
+0.97(+1.60%)
Jan 20, 2021
59.39
60.99
58.99
60.86
1,460,763
+2.70(+4.64%)
Jan 19, 2021
58.81
59.18
57.92
58.17
1,202,109
-0.34(-0.58%)
Jan 15, 2021
59.28
59.46
58.06
58.50
1,592,832
-1.22(-2.04%)
Jan 14, 2021
60.51
60.65
59.57
59.72
1,721,982
-0.57(-0.95%)
Jan 13, 2021
61.59
61.59
59.79
60.29
1,356,891
-0.79(-1.30%)
Jan 12, 2021
60.25
61.55
60.02
61.09
1,824,512
+1.14(+1.90%)
Jan 11, 2021
59.78
60.45
59.07
59.95
1,827,373
-0.92(-1.52%)
Jan 08, 2021
60.20
61.25
59.48
60.87
2,497,344
+1.00(+1.68%)
Jan 07, 2021
61.64
61.84
59.03
59.87
3,054,983
-0.59(-0.98%)
Jan 06, 2021
59.40
61.39
58.99
60.46
4,100,695
+2.02(+3.46%)
Jan 05, 2021
55.94
58.62
55.70
58.44
3,017,387
+2.50(+4.46%)
Jan 04, 2021
57.48
57.85
54.81
55.94
2,023,753
-0.87(-1.54%)
Dec 31, 2020
56.82
56.82
56.82
2,394,982
-0.92(-1.60%)
Dec 30, 2020
58.06
58.75
57.36
57.74
2,394,982
+0.06(+0.10%)
Dec 29, 2020
59.03
59.24
57.16
57.69
2,688,360
-1.30(-2.20%)
Dec 28, 2020
58.18
60.71
57.78
58.99
2,661,446
+2.30(+4.06%)
Dec 24, 2020
58.50
58.74
56.18
56.68
1,440,440
-1.38(-2.38%)
Dec 23, 2020
59.36
59.87
56.76
58.06
7,281,811
+4.81(+9.03%)
Dec 22, 2020
51.59
53.67
51.15
53.26
2,901,788
+2.10(+4.11%)
Dec 21, 2020
50.31
51.22
49.77
51.15
965,782
-0.03(-0.06%)
Dec 18, 2020
52.19
52.37
50.89
51.19
763,582
-0.86(-1.65%)
Dec 17, 2020
52.11
52.20
51.45
52.04
650,356
+0.30(+0.59%)
Dec 16, 2020
51.76
51.84
51.04
51.74
691,385
+0.31(+0.61%)
Dec 15, 2020
50.52
51.55
50.25
51.43
685,308
+1.49(+2.99%)
Dec 14, 2020
49.90
50.51
49.71
49.93
1,135,341
+0.65(+1.32%)
Dec 11, 2020
49.76
50.11
49.23
49.28
927,314
-0.79(-1.59%)
Dec 10, 2020
50.32
50.58
49.85
50.08
643,116
-0.51(-1.02%)
Dec 09, 2020
50.87
51.11
50.20
50.59
1,641,684
+0.06(+0.13%)
Dec 08, 2020
51.72
51.77
50.46
50.53
1,087,125
-1.24(-2.39%)
Dec 07, 2020
50.81
51.85
50.37
51.76
1,405,535
+0.79(+1.56%)
Dec 04, 2020
50.27
51.10
50.09
50.97
1,055,409
+1.20(+2.40%)
Dec 03, 2020
49.22
50.06
48.74
49.77
1,114,520
+0.78(+1.59%)
Dec 02, 2020
49.48
49.53
48.67
48.99
1,047,641
-0.83(-1.67%)
Dec 01, 2020
50.04
50.26
49.48
49.83
955,410
+0.54(+1.09%)
Nov 30, 2020
49.70
50.10
49.25
49.29
1,293,753
-0.26(-0.53%)
Nov 27, 2020
49.68
49.77
49.12
49.56
444,343
+0.07(+0.15%)
Nov 25, 2020
50.03
50.29
49.23
49.48
701,404
-1.35(-2.65%)
Nov 24, 2020
49.76
51.02
49.36
50.83
1,079,111
+1.77(+3.60%)
Nov 23, 2020
48.68
49.26
48.55
49.07
609,992
+1.08(+2.26%)
Nov 20, 2020
48.38
48.60
47.89
47.98
661,032
-0.79(-1.63%)
Nov 19, 2020
48.61
49.18
48.12
48.78
959,899
+0.40(+0.83%)
Nov 18, 2020
48.08
49.33
47.83
48.37
3,738,846
+0.26(+0.54%)
Nov 17, 2020
47.84
48.39
47.14
48.11
3,271,073
-0.01(-0.02%)
Nov 16, 2020
47.76
48.35
47.25
48.12
601,084
+1.04(+2.20%)
Nov 13, 2020
46.32
47.35
46.11
47.09
825,245
+1.08(+2.35%)
Nov 12, 2020
47.03
47.49
45.74
46.00
865,114
-1.48(-3.11%)
Nov 11, 2020
47.47
48.45
47.29
47.48
1,973,051
+0.20(+0.42%)
Nov 10, 2020
48.00
48.08
46.24
47.28
1,293,870
-0.43(-0.89%)
Nov 09, 2020
47.17
48.37
46.88
47.71
1,837,903
+2.32(+5.12%)
Nov 06, 2020
45.05
46.30
44.44
45.39
3,247,595
+1.61(+3.68%)
Nov 05, 2020
41.76
43.79
41.76
43.77
1,349,365
+2.82(+6.89%)
Nov 04, 2020
41.98
41.98
40.84
40.95
1,104,844
-0.92(-2.21%)
Nov 03, 2020
41.62
41.98
41.17
41.88
1,368,168
+1.30(+3.19%)
Nov 02, 2020
41.10
41.36
40.40
40.58
1,146,682
+0.18(+0.45%)
Oct 30, 2020
40.50
40.70
39.69
40.40
1,245,143
-0.20(-0.49%)
Oct 29, 2020
39.22
40.77
38.92
40.60
964,123
+1.35(+3.44%)
Oct 28, 2020
40.22
40.75
39.21
39.24
1,035,870
-2.30(-5.54%)
Oct 27, 2020
42.00
42.15
41.46
41.55
690,071
-0.62(-1.48%)
Oct 26, 2020
42.75
42.94
41.59
42.17
1,420,113
-1.12(-2.59%)
Oct 23, 2020
44.60
44.79
43.26
43.29
1,410,243
-0.84(-1.90%)
Oct 22, 2020
44.14
44.20
43.07
44.13
1,635,997
+0.28(+0.65%)
Oct 21, 2020
43.09
43.95
42.79
43.85
1,504,068
+0.85(+1.97%)
Oct 20, 2020
42.56
43.81
42.29
43.00
1,139,907
+0.60(+1.42%)
Oct 19, 2020
42.40
42.45
41.93
42.40
1,052,707
+0.17(+0.41%)
Oct 16, 2020
41.88
42.32
41.75
42.22
1,144,438
+0.57(+1.37%)
Oct 15, 2020
40.14
41.66
40.02
41.66
1,083,988
+0.55(+1.35%)
Oct 14, 2020
41.66
41.66
40.98
41.10
541,230
-0.14(-0.35%)
Oct 13, 2020
41.89
41.89
40.92
41.24
824,967
-0.59(-1.42%)
Oct 12, 2020
42.23
42.29
41.62
41.84
708,251
-0.04(-0.09%)
Oct 09, 2020
41.75
42.20
41.54
41.88
1,109,394
+0.20(+0.47%)
Oct 08, 2020
41.10
41.77
40.95
41.68
1,212,134
+0.82(+2.01%)
Oct 07, 2020
39.23
40.97
39.12
40.86
1,024,451
+2.21(+5.71%)
Oct 06, 2020
39.13
39.27
38.62
38.65
1,594,662
-0.13(-0.35%)
Oct 05, 2020
38.10
38.91
38.10
38.79
878,007
+1.13(+3.00%)
Oct 02, 2020
36.08
37.80
36.08
37.66
1,101,424
+0.81(+2.21%)
Oct 01, 2020
36.62
36.95
36.42
36.84
1,052,516
+0.68(+1.88%)
Sep 30, 2020
36.15
36.58
36.11
36.16
1,399,401
+0.00(+0.00%)
Sep 29, 2020
36.34
36.35
35.85
36.16
1,417,708
-0.17(-0.48%)
Sep 28, 2020
36.00
36.56
35.77
36.34
1,185,403
+1.12(+3.19%)
Sep 25, 2020
35.04
35.32
34.48
35.21
1,180,242
+0.04(+0.11%)
Sep 24, 2020
34.62
35.46
34.32
35.17
1,436,730
+0.25(+0.70%)
Sep 23, 2020
34.61
35.19
34.41
34.93
1,838,276
+0.56(+1.63%)
Sep 22, 2020
34.70
34.75
34.05
34.37
955,924
-0.08(-0.23%)
Sep 21, 2020
35.59
35.66
34.17
34.45
1,641,448
-1.99(-5.47%)
Sep 18, 2020
37.42
37.68
36.42
36.44
958,970
-0.91(-2.43%)
Sep 17, 2020
37.25
37.63
36.84
37.35
857,504
-0.28(-0.76%)
Sep 16, 2020
38.60
38.64
37.51
37.63
1,714,296
-1.01(-2.62%)
Sep 15, 2020
38.89
39.04
38.38
38.64
641,375
+0.14(+0.37%)
Sep 14, 2020
38.38
38.63
38.09
38.50
698,270
+0.46(+1.21%)
Sep 11, 2020
37.55
38.13
37.41
38.04
677,351
+0.66(+1.75%)
Sep 10, 2020
38.77
38.83
37.32
37.39
712,192
-1.00(-2.61%)
Sep 09, 2020
38.19
38.68
38.03
38.39
714,488
+0.66(+1.74%)
Sep 08, 2020
37.89
38.11
37.28
37.74
941,378
-0.80(-2.07%)
Sep 04, 2020
39.51
39.66
38.23
38.53
1,300,050
-0.54(-1.38%)
Sep 03, 2020
40.62
40.62
38.84
39.07
733,752
-1.59(-3.91%)
Sep 02, 2020
40.17
40.70
39.86
40.66
964,561
+0.74(+1.84%)
Sep 01, 2020
38.19
39.99
37.83
39.92
1,275,588
+1.50(+3.91%)
Aug 31, 2020
41.11
41.14
38.41
38.42
1,550,446
-1.63(-4.07%)
Aug 28, 2020
39.88
40.13
39.66
40.05
621,180
+0.32(+0.80%)
Aug 27, 2020
40.17
40.49
39.56
39.73
530,167
-0.40(-0.98%)
Aug 26, 2020
40.07
40.23
39.70
40.13
807,238
+0.11(+0.28%)
Aug 25, 2020
41.00
41.00
39.76
40.02
622,080
-0.44(-1.09%)
Aug 24, 2020
40.49
41.03
40.32
40.46
862,821
+0.42(+1.05%)
Aug 21, 2020
39.87
40.14
39.81
40.04
1,388,609
-0.33(-0.82%)
Aug 20, 2020
40.39
40.85
40.19
40.38
3,278,112
-0.05(-0.12%)
Aug 19, 2020
40.63
40.80
40.32
40.42
728,108
-0.27(-0.67%)
Aug 18, 2020
41.15
41.28
40.50
40.70
785,828
-0.20(-0.49%)
Aug 17, 2020
40.88
41.18
40.62
40.90
894,533
+0.12(+0.29%)
Aug 14, 2020
40.44
40.88
40.04
40.78
946,749
+0.19(+0.46%)
Aug 13, 2020
41.37
41.50
40.56
40.59
848,485
-0.87(-2.10%)
Aug 12, 2020
41.22
41.56
40.90
41.46
1,999,102
+0.84(+2.06%)
Aug 11, 2020
39.73
41.84
39.48
40.63
2,063,475
+1.34(+3.40%)
Aug 10, 2020
38.54
39.54
38.25
39.29
2,459,229
+1.13(+2.95%)
Aug 07, 2020
37.74
38.32
37.26
38.16
1,513,124
+0.02(+0.06%)
Aug 06, 2020
37.62
38.28
37.62
38.14
919,381
+0.29(+0.78%)
Aug 05, 2020
36.94
37.92
36.94
37.85
709,385
+0.99(+2.67%)
Aug 04, 2020
36.49
36.97
36.49
36.86
673,724
+0.56(+1.54%)
Aug 03, 2020
35.85
36.49
35.85
36.30
522,277
+0.46(+1.28%)
Jul 31, 2020
36.73
36.98
35.59
35.84
807,248
-1.11(-3.00%)
Jul 30, 2020
36.57
36.95
36.22
36.95
991,957
-0.34(-0.92%)
Jul 29, 2020
37.07
37.37
36.77
37.30
917,300
+0.27(+0.73%)
Jul 28, 2020
37.74
37.74
36.99
37.02
910,093
-0.75(-1.97%)
Jul 27, 2020
37.00
37.80
36.67
37.77
727,885
+0.70(+1.88%)
Jul 24, 2020
37.30
37.37
36.99
37.07
656,283
-0.41(-1.10%)
Jul 23, 2020
37.55
37.82
37.31
37.48
874,550
-0.02(-0.04%)
Jul 22, 2020
37.09
38.03
36.98
37.50
733,898
+0.34(+0.92%)
Jul 21, 2020
37.37
37.49
37.08
37.16
969,292
+0.23(+0.61%)
Jul 20, 2020
37.01
37.14
36.75
36.93
684,928
-0.08(-0.21%)
Jul 17, 2020
36.90
37.18
36.64
37.01
967,745
+0.20(+0.55%)
Jul 16, 2020
36.35
37.01
36.20
36.81
719,197
+0.04(+0.11%)
Jul 15, 2020
36.80
37.05
36.27
36.77
1,000,089
+0.61(+1.67%)
Jul 14, 2020
35.43
36.19
35.35
36.16
757,619
+0.64(+1.81%)
Jul 13, 2020
35.68
36.01
35.39
35.52
1,437,255
-0.08(-0.22%)
Jul 10, 2020
34.78
35.63
34.74
35.60
795,913
+1.03(+2.99%)
Jul 09, 2020
35.16
35.21
34.42
34.56
1,576,494
-0.40(-1.13%)
Jul 08, 2020
34.91
35.26
34.76
34.96
781,412
-0.09(-0.27%)
Jul 07, 2020
35.19
35.48
34.97
35.05
716,942
-0.34(-0.97%)
Jul 06, 2020
35.25
35.48
34.96
35.39
699,153
+0.64(+1.85%)
Jul 02, 2020
34.77
35.35
34.62
34.75
854,521
+0.72(+2.12%)
Jul 01, 2020
34.42
34.76
33.49
34.03
753,196
-0.54(-1.57%)
Jun 30, 2020
33.71
34.87
33.52
34.57
1,181,786
+0.55(+1.62%)
Jun 29, 2020
33.62
34.08
33.17
34.02
578,966
+0.78(+2.34%)
Jun 26, 2020
33.77
33.77
32.89
33.24
849,884
-0.71(-2.10%)
Jun 25, 2020
33.40
33.98
33.18
33.96
872,749
+0.50(+1.48%)
Jun 24, 2020
33.69
33.93
33.29
33.46
1,343,773
-0.66(-1.93%)
Jun 23, 2020
34.69
34.83
34.09
34.12
1,434,488
+0.05(+0.14%)
Jun 22, 2020
34.46
34.46
33.74
34.07
1,812,020
-0.12(-0.34%)
Jun 19, 2020
34.60
34.89
33.96
34.19
1,206,944
+0.13(+0.39%)
Jun 18, 2020
34.16
34.67
34.01
34.06
950,242
-0.47(-1.35%)
Jun 17, 2020
34.80
34.94
34.42
34.52
1,688,661
-0.16(-0.45%)
Jun 16, 2020
35.52
35.52
34.21
34.68
1,033,168
+0.28(+0.81%)
Jun 15, 2020
33.27
34.68
32.92
34.40
1,106,170
+0.12(+0.34%)
Jun 12, 2020
34.88
35.08
33.91
34.28
1,236,828
+0.90(+2.70%)
Jun 11, 2020
34.16
34.49
33.34
33.38
1,384,134
-2.45(-6.83%)
Jun 10, 2020
36.27
36.39
35.75
35.83
1,103,578
-0.54(-1.47%)
Jun 09, 2020
36.10
36.85
35.77
36.36
1,508,364
-0.70(-1.89%)
Jun 08, 2020
36.83
37.53
36.57
37.06
2,041,916
+0.71(+1.96%)
Jun 05, 2020
36.70
36.94
36.15
36.35
1,471,389
+1.32(+3.77%)
Jun 04, 2020
34.89
35.26
34.57
35.03
1,347,744
-0.18(-0.51%)
Jun 03, 2020
36.21
36.79
35.20
35.21
1,449,089
-0.38(-1.07%)
Jun 02, 2020
34.38
35.60
34.12
35.59
1,611,767
+1.61(+4.73%)
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
.