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
Corelogic
(NY:
CLGX
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2021
79.71
79.78
79.65
79.70
1,410,500
-0.01(-0.01%)
Apr 29, 2021
79.81
79.81
79.70
79.71
1,257,936
+0.04(+0.05%)
Apr 28, 2021
79.86
79.90
79.52
79.67
3,948,499
-0.24(-0.30%)
Apr 27, 2021
79.91
79.98
79.91
79.91
815,714
+0.01(+0.01%)
Apr 26, 2021
79.85
80.05
79.85
79.90
826,160
+0.00(+0.00%)
Apr 23, 2021
79.87
80.17
79.82
79.90
1,793,800
+0.07(+0.09%)
Apr 22, 2021
79.89
79.94
79.80
79.83
1,177,098
-0.02(-0.03%)
Apr 21, 2021
79.95
79.95
79.80
79.85
2,213,089
-0.03(-0.04%)
Apr 20, 2021
79.82
79.91
79.82
79.88
621,682
+0.05(+0.06%)
Apr 19, 2021
79.91
79.91
79.81
79.83
814,638
-0.05(-0.06%)
Apr 16, 2021
79.88
79.92
79.80
79.88
458,300
+0.05(+0.06%)
Apr 15, 2021
79.82
79.87
79.70
79.83
799,339
+0.15(+0.19%)
Apr 14, 2021
79.71
79.75
79.67
79.68
584,721
-0.04(-0.05%)
Apr 13, 2021
79.70
79.79
79.65
79.72
651,038
+0.05(+0.06%)
Apr 12, 2021
79.78
79.79
79.65
79.67
500,946
-0.12(-0.15%)
Apr 09, 2021
79.66
79.80
79.65
79.79
412,300
+0.11(+0.14%)
Apr 08, 2021
79.65
79.72
79.65
79.68
400,147
+0.02(+0.03%)
Apr 07, 2021
79.63
79.75
79.60
79.66
285,267
+0.00(+0.00%)
Apr 06, 2021
79.60
79.75
79.57
79.66
508,650
+0.08(+0.10%)
Apr 05, 2021
79.40
79.70
79.35
79.58
1,560,533
+0.13(+0.16%)
Apr 01, 2021
80.00
80.04
79.31
79.45
579,400
+0.20(+0.25%)
Mar 31, 2021
79.26
79.66
79.22
79.25
1,645,506
+0.02(+0.03%)
Mar 30, 2021
79.24
79.25
79.03
79.23
2,116,665
+0.23(+0.29%)
Mar 29, 2021
79.19
79.54
78.97
79.00
1,099,326
-0.25(-0.32%)
Mar 26, 2021
78.99
79.33
78.97
79.25
1,029,500
+0.30(+0.38%)
Mar 25, 2021
78.88
79.03
78.80
78.95
1,008,764
-0.01(-0.01%)
Mar 24, 2021
78.90
79.00
78.84
78.96
956,826
+0.14(+0.18%)
Mar 23, 2021
78.80
79.01
78.80
78.82
1,413,460
+0.05(+0.06%)
Mar 22, 2021
79.32
79.35
78.65
78.77
1,281,018
-0.45(-0.57%)
Mar 19, 2021
79.21
79.37
79.18
79.22
2,355,600
-0.03(-0.04%)
Mar 18, 2021
79.25
79.31
79.14
79.25
707,524
+0.02(+0.03%)
Mar 17, 2021
79.34
79.46
79.15
79.23
856,184
+0.02(+0.03%)
Mar 16, 2021
79.29
79.43
79.18
79.21
588,312
-0.12(-0.15%)
Mar 15, 2021
79.15
79.38
79.15
79.33
579,725
+0.18(+0.23%)
Mar 12, 2021
79.15
79.24
79.06
79.15
576,100
-0.09(-0.11%)
Mar 11, 2021
79.25
79.25
79.12
79.24
649,069
+0.18(+0.23%)
Mar 10, 2021
79.23
79.30
79.03
79.06
665,223
-0.10(-0.13%)
Mar 09, 2021
79.19
79.68
78.94
79.16
1,193,115
+0.19(+0.24%)
Mar 08, 2021
79.00
79.35
78.87
78.97
1,483,163
-0.12(-0.15%)
Mar 05, 2021
79.00
79.25
78.50
79.09
3,001,600
-2.70(-3.30%)
Mar 04, 2021
83.07
83.62
81.47
81.79
3,636,658
-1.07(-1.29%)
Mar 03, 2021
83.56
83.79
82.61
82.86
1,695,708
-0.70(-0.84%)
Mar 02, 2021
85.32
85.72
83.50
83.56
1,979,254
-1.85(-2.17%)
Mar 01, 2021
85.44
86.60
85.03
85.41
2,536,746
+0.75(+0.89%)
Feb 26, 2021
83.33
84.91
83.28
84.66
1,950,500
+1.55(+1.86%)
Feb 25, 2021
83.94
84.89
82.75
83.11
1,870,324
-0.97(-1.15%)
Feb 24, 2021
84.53
84.62
82.97
84.08
1,645,309
-0.41(-0.48%)
Feb 23, 2021
85.86
86.31
83.42
84.48
1,855,446
-1.97(-2.28%)
Feb 22, 2021
88.47
88.65
86.04
86.46
1,063,243
-2.41(-2.71%)
Feb 19, 2021
90.00
90.34
88.61
88.87
725,670
-0.70(-0.78%)
Feb 18, 2021
88.38
90.09
87.89
89.56
1,585,294
+1.27(+1.43%)
Feb 17, 2021
87.65
88.33
86.41
88.30
1,505,519
+0.24(+0.27%)
Feb 16, 2021
85.62
88.36
85.62
88.06
5,441,986
+6.39(+7.83%)
Feb 12, 2021
81.53
81.87
81.31
81.67
1,050,655
+0.24(+0.29%)
Feb 11, 2021
81.69
81.75
81.23
81.43
1,033,785
-0.01(-0.01%)
Feb 10, 2021
82.05
82.05
81.17
81.44
954,717
-0.18(-0.22%)
Feb 09, 2021
81.38
81.91
81.22
81.62
1,156,472
-0.25(-0.30%)
Feb 08, 2021
81.68
81.90
81.17
81.86
2,394,602
+0.29(+0.35%)
Feb 05, 2021
81.13
81.66
81.01
81.58
1,779,337
+0.08(+0.10%)
Feb 04, 2021
79.78
82.95
79.53
81.50
11,432,716
+1.04(+1.29%)
Feb 03, 2021
79.58
80.46
79.21
80.46
2,366,038
+0.72(+0.90%)
Feb 02, 2021
76.00
81.03
75.84
79.74
3,419,976
+3.86(+5.09%)
Feb 01, 2021
75.43
76.34
75.08
75.88
961,236
+0.89(+1.18%)
Jan 29, 2021
74.86
75.99
74.77
74.99
1,039,109
+0.08(+0.11%)
Jan 28, 2021
74.81
75.30
74.55
74.91
564,995
+0.27(+0.36%)
Jan 27, 2021
76.04
76.33
74.36
74.64
1,200,795
-1.47(-1.94%)
Jan 26, 2021
76.83
76.87
76.00
76.12
797,281
-0.69(-0.89%)
Jan 25, 2021
77.05
77.36
76.35
76.81
703,470
-0.19(-0.25%)
Jan 22, 2021
76.25
77.43
75.90
76.99
1,236,891
+0.51(+0.66%)
Jan 21, 2021
75.35
79.90
74.82
76.49
2,578,444
+1.10(+1.45%)
Jan 20, 2021
74.70
75.95
74.42
75.39
1,177,010
+1.00(+1.34%)
Jan 19, 2021
74.07
74.70
73.79
74.39
949,028
+0.37(+0.50%)
Jan 15, 2021
74.20
74.59
73.21
74.03
1,038,206
-0.12(-0.16%)
Jan 14, 2021
74.80
75.17
74.14
74.15
698,578
-0.59(-0.79%)
Jan 13, 2021
75.08
75.68
74.71
74.73
440,162
-0.21(-0.28%)
Jan 12, 2021
74.28
75.20
74.28
74.94
568,774
+0.75(+1.01%)
Jan 11, 2021
74.70
75.31
74.18
74.20
829,420
-0.84(-1.12%)
Jan 08, 2021
75.13
75.70
74.61
75.03
903,975
-0.14(-0.19%)
Jan 07, 2021
75.30
75.62
74.59
75.17
1,098,350
+0.14(+0.19%)
Jan 06, 2021
74.70
75.70
74.70
75.03
1,953,037
+0.31(+0.41%)
Jan 05, 2021
76.58
76.77
74.60
74.72
1,652,366
-1.85(-2.42%)
Jan 04, 2021
77.37
77.87
76.53
76.58
1,265,435
-0.44(-0.57%)
Dec 31, 2020
77.01
77.01
77.01
470,712
+0.17(+0.22%)
Dec 30, 2020
76.02
76.96
76.02
76.84
470,712
+0.83(+1.09%)
Dec 29, 2020
76.41
76.42
75.85
76.02
353,974
-0.27(-0.35%)
Dec 28, 2020
77.35
77.55
76.20
76.29
674,761
-0.91(-1.17%)
Dec 24, 2020
77.11
77.44
76.90
77.19
411,627
+0.22(+0.28%)
Dec 23, 2020
77.29
77.49
76.86
76.97
1,338,700
-0.17(-0.22%)
Dec 22, 2020
77.69
77.77
77.08
77.14
1,639,600
-0.39(-0.50%)
Dec 21, 2020
77.20
77.89
77.08
77.53
1,784,786
+0.22(+0.28%)
Dec 18, 2020
79.09
79.19
77.07
77.31
2,514,344
-1.52(-1.93%)
Dec 17, 2020
78.98
79.14
78.47
78.84
1,217,282
-0.09(-0.11%)
Dec 16, 2020
78.86
79.18
78.56
78.93
1,339,784
+0.44(+0.56%)
Dec 15, 2020
78.51
79.19
78.25
78.49
1,250,871
+0.18(+0.23%)
Dec 14, 2020
78.47
78.92
78.01
78.31
682,404
+0.13(+0.17%)
Dec 11, 2020
78.15
78.69
77.36
78.18
1,010,295
+0.95(+1.23%)
Dec 10, 2020
77.20
77.93
77.04
77.23
1,081,640
-0.14(-0.18%)
Dec 09, 2020
77.79
79.07
77.23
77.37
1,596,703
-0.49(-0.63%)
Dec 08, 2020
77.24
77.90
77.20
77.86
1,596,371
+0.59(+0.76%)
Dec 07, 2020
77.28
77.84
77.00
77.27
738,754
+0.14(+0.18%)
Dec 04, 2020
77.37
77.56
77.12
77.13
694,346
+0.07(+0.09%)
Dec 03, 2020
77.51
77.69
76.94
77.06
1,025,581
-0.04(-0.05%)
Dec 02, 2020
77.80
78.11
76.86
77.10
2,153,295
-0.90(-1.15%)
Dec 01, 2020
77.01
78.35
76.89
78.00
1,956,063
+0.81(+1.05%)
Nov 30, 2020
77.84
78.11
77.12
77.19
1,185,895
-0.55(-0.70%)
Nov 27, 2020
76.95
77.88
76.81
77.74
348,943
+0.65(+0.85%)
Nov 25, 2020
77.30
78.30
76.82
77.09
1,108,734
+0.47(+0.61%)
Nov 24, 2020
76.87
77.36
76.32
76.62
1,298,324
-0.99(-1.28%)
Nov 23, 2020
77.97
78.11
77.56
77.61
949,310
-0.57(-0.72%)
Nov 20, 2020
78.24
78.56
77.72
78.18
685,788
-0.20(-0.25%)
Nov 19, 2020
77.54
78.54
77.48
78.38
952,837
+0.89(+1.15%)
Nov 18, 2020
77.56
77.98
77.25
77.48
829,162
+0.04(+0.05%)
Nov 17, 2020
77.27
78.43
77.27
77.44
1,093,114
-0.10(-0.13%)
Nov 16, 2020
77.14
78.05
76.99
77.54
814,541
+0.31(+0.40%)
Nov 13, 2020
76.68
77.40
76.68
77.24
625,799
+0.40(+0.52%)
Nov 12, 2020
76.78
77.02
76.37
76.84
738,004
-0.12(-0.15%)
Nov 11, 2020
76.86
77.46
76.48
76.96
811,695
+0.22(+0.28%)
Nov 10, 2020
75.89
76.96
75.77
76.74
1,000,774
+0.85(+1.12%)
Nov 09, 2020
77.42
77.77
75.71
75.89
1,292,318
-0.51(-0.66%)
Nov 06, 2020
76.63
76.89
76.13
76.39
505,115
+0.06(+0.08%)
Nov 05, 2020
76.71
77.09
76.18
76.33
985,242
-0.04(-0.05%)
Nov 04, 2020
75.40
77.19
75.40
76.37
1,558,162
+1.06(+1.41%)
Nov 03, 2020
76.17
76.18
75.16
75.31
1,650,817
-0.47(-0.62%)
Nov 02, 2020
76.68
77.00
75.53
75.78
1,447,378
-0.53(-0.69%)
Oct 30, 2020
75.88
76.85
74.93
76.30
1,667,285
+0.28(+0.37%)
Oct 29, 2020
75.38
77.67
71.99
76.03
2,993,546
+0.42(+0.55%)
Oct 28, 2020
67.12
77.81
67.11
75.61
5,716,080
+7.91(+11.69%)
Oct 27, 2020
67.81
68.41
67.63
67.69
464,190
-0.02(-0.03%)
Oct 26, 2020
67.49
68.19
67.23
67.71
450,294
-0.25(-0.36%)
Oct 23, 2020
67.45
69.00
66.71
67.96
1,493,570
+0.06(+0.09%)
Oct 22, 2020
67.82
68.33
67.61
67.90
664,639
+0.17(+0.25%)
Oct 21, 2020
67.71
68.37
67.46
67.73
802,886
-0.11(-0.16%)
Oct 20, 2020
67.53
68.55
67.21
67.84
887,173
+0.59(+0.87%)
Oct 19, 2020
67.84
68.04
67.02
67.26
838,723
-0.67(-0.99%)
Oct 16, 2020
68.37
68.51
67.79
67.93
496,747
-0.19(-0.28%)
Oct 15, 2020
68.34
68.72
68.02
68.12
543,000
-0.39(-0.56%)
Oct 14, 2020
68.78
68.88
68.29
68.51
528,801
-0.12(-0.17%)
Oct 13, 2020
68.13
68.93
68.05
68.63
413,541
+0.32(+0.46%)
Oct 12, 2020
68.58
68.87
67.96
68.31
457,191
-0.11(-0.16%)
Oct 09, 2020
67.99
68.46
67.87
68.42
575,489
+0.59(+0.86%)
Oct 08, 2020
67.74
68.19
67.63
67.83
589,882
+0.43(+0.63%)
Oct 07, 2020
67.40
68.01
67.39
67.41
520,825
+0.35(+0.52%)
Oct 06, 2020
67.39
67.98
67.06
67.06
764,117
-0.37(-0.54%)
Oct 05, 2020
67.05
67.45
67.05
67.43
667,952
+0.42(+0.62%)
Oct 02, 2020
66.69
67.27
66.57
67.01
307,304
-0.15(-0.22%)
Oct 01, 2020
66.96
67.34
66.91
67.16
470,433
+0.04(+0.06%)
Sep 30, 2020
66.85
67.32
66.60
67.12
534,385
+0.24(+0.36%)
Sep 29, 2020
67.21
67.46
66.83
66.88
385,519
-0.31(-0.46%)
Sep 28, 2020
66.87
67.57
66.74
67.19
411,586
+0.69(+1.04%)
Sep 25, 2020
66.26
66.80
66.17
66.49
551,997
+0.07(+0.10%)
Sep 24, 2020
66.76
67.19
65.95
66.42
576,441
-0.34(-0.51%)
Sep 23, 2020
67.64
67.93
66.49
66.76
796,665
-0.70(-1.04%)
Sep 22, 2020
67.64
67.94
67.34
67.47
1,291,525
+0.54(+0.80%)
Sep 21, 2020
65.96
67.11
65.96
66.93
764,973
+0.14(+0.21%)
Sep 18, 2020
67.02
67.30
66.36
66.79
1,103,995
-0.07(-0.10%)
Sep 17, 2020
66.37
67.07
66.23
66.86
804,645
-0.20(-0.30%)
Sep 16, 2020
67.30
67.53
66.89
67.06
634,582
+0.02(+0.03%)
Sep 15, 2020
66.99
67.22
66.38
67.04
970,668
+0.07(+0.10%)
Sep 14, 2020
66.44
67.06
66.44
66.97
1,523,478
+0.92(+1.40%)
Sep 11, 2020
65.73
66.16
65.12
66.05
737,711
+0.55(+0.83%)
Sep 10, 2020
66.12
66.90
64.95
65.50
1,093,012
-0.30(-0.45%)
Sep 09, 2020
65.05
66.23
64.82
65.80
844,071
+1.05(+1.62%)
Sep 08, 2020
65.31
66.20
64.47
64.75
1,629,421
-1.11(-1.69%)
Sep 04, 2020
66.23
66.43
64.92
65.86
785,702
+0.03(+0.05%)
Sep 03, 2020
66.86
67.06
65.45
65.83
617,141
-1.06(-1.59%)
Sep 02, 2020
66.31
67.04
65.97
66.89
419,226
+0.89(+1.35%)
Sep 01, 2020
65.55
66.30
65.19
66.00
818,396
+0.14(+0.21%)
Aug 31, 2020
66.16
66.45
65.76
65.86
592,882
+0.00(+0.00%)
Aug 28, 2020
65.28
65.93
64.91
65.86
1,729,273
+0.47(+0.72%)
Aug 27, 2020
65.90
66.07
65.23
65.39
940,910
-0.21(-0.32%)
Aug 26, 2020
65.62
66.12
65.49
65.59
401,125
-0.12(-0.18%)
Aug 25, 2020
66.29
66.29
65.59
65.71
370,313
-0.29(-0.43%)
Aug 24, 2020
66.19
66.19
65.32
66.00
654,033
+0.18(+0.27%)
Aug 21, 2020
65.96
66.12
65.70
65.82
442,374
-0.01(-0.01%)
Aug 20, 2020
65.51
66.07
65.51
65.83
446,688
-0.10(-0.15%)
Aug 19, 2020
66.37
66.38
65.70
65.93
572,178
+0.00(+0.00%)
Aug 18, 2020
66.48
66.79
65.87
65.93
552,176
-0.67(-1.01%)
Aug 17, 2020
66.85
67.23
66.38
66.60
1,096,060
+0.08(+0.12%)
Aug 14, 2020
66.14
66.56
66.04
66.52
981,714
+0.28(+0.42%)
Aug 13, 2020
66.15
66.65
66.15
66.24
527,405
-0.09(-0.13%)
Aug 12, 2020
66.56
66.80
66.12
66.33
538,202
+0.48(+0.73%)
Aug 11, 2020
66.53
66.75
65.83
65.85
897,068
-0.33(-0.49%)
Aug 10, 2020
67.22
67.52
66.13
66.17
962,666
-0.93(-1.38%)
Aug 07, 2020
66.74
67.23
66.49
67.10
731,853
+0.61(+0.92%)
Aug 06, 2020
67.09
67.18
66.23
66.49
826,777
-0.38(-0.56%)
Aug 05, 2020
67.59
67.91
66.83
66.87
1,068,094
-0.20(-0.29%)
Aug 04, 2020
66.81
67.23
66.54
67.06
860,587
-0.01(-0.01%)
Aug 03, 2020
67.67
67.99
66.78
67.07
615,729
-0.20(-0.29%)
Jul 31, 2020
67.32
67.76
66.18
67.27
763,972
-0.14(-0.20%)
Jul 30, 2020
67.00
67.78
66.71
67.41
752,512
-0.27(-0.39%)
Jul 29, 2020
67.75
68.31
67.30
67.67
734,109
+0.28(+0.41%)
Jul 28, 2020
67.80
68.61
67.32
67.40
797,074
-0.43(-0.64%)
Jul 27, 2020
67.90
68.22
67.31
67.83
687,382
+0.55(+0.82%)
Jul 24, 2020
67.48
68.22
66.96
67.28
778,360
-0.09(-0.13%)
Jul 23, 2020
68.59
68.96
66.44
67.37
1,366,962
-0.12(-0.18%)
Jul 22, 2020
67.18
67.66
67.06
67.49
3,085,019
+0.42(+0.63%)
Jul 21, 2020
67.19
67.65
66.96
67.06
828,168
-0.38(-0.57%)
Jul 20, 2020
66.82
67.93
66.25
67.45
926,586
+0.56(+0.84%)
Jul 17, 2020
66.37
66.91
65.98
66.89
1,309,392
+0.71(+1.07%)
Jul 16, 2020
66.13
66.34
65.88
66.17
957,029
-0.15(-0.22%)
Jul 15, 2020
66.84
66.84
65.88
66.32
2,422,077
+0.14(+0.21%)
Jul 14, 2020
64.91
66.92
64.88
66.18
2,424,004
+1.16(+1.79%)
Jul 13, 2020
66.94
66.94
64.85
65.02
1,613,424
-1.27(-1.92%)
Jul 10, 2020
66.61
66.98
65.76
66.29
1,649,937
-0.37(-0.55%)
Jul 09, 2020
66.62
67.67
66.24
66.66
2,336,772
-0.34(-0.50%)
Jul 08, 2020
67.95
68.45
66.78
66.99
1,048,996
-0.78(-1.15%)
Jul 07, 2020
67.70
68.10
66.82
67.77
2,319,743
+1.64(+2.48%)
Jul 06, 2020
66.62
66.83
65.38
66.14
2,848,061
+0.52(+0.80%)
Jul 02, 2020
66.11
66.31
65.51
65.61
1,987,645
+0.04(+0.06%)
Jul 01, 2020
66.40
67.04
65.56
65.57
1,666,417
-0.77(-1.16%)
Jun 30, 2020
67.57
67.61
66.28
66.34
2,035,475
-1.14(-1.70%)
Jun 29, 2020
66.67
67.64
65.84
67.49
3,811,749
+0.42(+0.63%)
Jun 26, 2020
63.91
67.51
63.90
67.06
9,836,197
+14.82(+28.38%)
Jun 25, 2020
51.97
52.72
51.11
52.24
1,339,223
+0.24(+0.46%)
Jun 24, 2020
52.00
52.80
51.36
52.00
2,040,753
-0.37(-0.70%)
Jun 23, 2020
51.45
52.47
50.70
52.37
2,540,143
+1.25(+2.45%)
Jun 22, 2020
48.89
51.18
48.42
51.11
2,290,652
+2.07(+4.23%)
Jun 19, 2020
49.80
50.07
48.58
49.04
998,737
-0.13(-0.26%)
Jun 18, 2020
48.46
49.42
48.36
49.17
844,233
+0.34(+0.69%)
Jun 17, 2020
48.46
48.99
48.29
48.83
1,267,571
+0.54(+1.12%)
Jun 16, 2020
48.53
49.12
47.98
48.29
3,500,753
+1.34(+2.86%)
Jun 15, 2020
44.51
47.16
44.37
46.95
1,485,220
+1.24(+2.72%)
Jun 12, 2020
47.20
47.43
44.22
45.71
1,494,913
+0.11(+0.24%)
Jun 11, 2020
47.13
47.91
44.89
45.60
2,042,452
-2.85(-5.89%)
Jun 10, 2020
49.45
49.51
47.99
48.45
1,112,126
-1.05(-2.11%)
Jun 09, 2020
49.69
49.91
49.19
49.50
926,440
-0.84(-1.67%)
Jun 08, 2020
49.51
50.33
49.31
50.33
1,129,698
+0.75(+1.51%)
Jun 05, 2020
49.67
50.83
49.26
49.58
1,287,101
+0.24(+0.48%)
Jun 04, 2020
50.13
50.20
49.00
49.35
1,333,575
-0.92(-1.83%)
Jun 03, 2020
50.17
50.80
49.76
50.27
683,415
+0.84(+1.70%)
Jun 02, 2020
49.39
49.70
48.88
49.43
736,133
+0.25(+0.50%)
Jun 01, 2020
49.02
49.51
49.00
49.18
674,348
+0.27(+0.54%)
May 29, 2020
48.27
49.35
47.74
48.91
997,014
+0.29(+0.59%)
May 28, 2020
49.12
49.36
48.22
48.63
901,390
+0.24(+0.49%)
May 27, 2020
48.99
49.00
47.47
48.39
616,211
+0.13(+0.26%)
May 26, 2020
47.81
49.02
47.33
48.26
986,553
+1.90(+4.09%)
May 22, 2020
45.33
46.49
45.16
46.37
591,516
+1.29(+2.86%)
May 21, 2020
44.31
45.09
44.20
45.08
892,314
+0.59(+1.33%)
May 20, 2020
44.60
44.95
44.12
44.49
639,851
+0.50(+1.14%)
May 19, 2020
44.57
45.06
43.98
43.99
610,716
-0.40(-0.91%)
May 18, 2020
43.94
44.83
43.58
44.39
435,602
+1.96(+4.61%)
May 15, 2020
42.02
43.06
42.02
42.44
448,217
-0.32(-0.76%)
May 14, 2020
41.72
42.80
40.94
42.76
392,349
+0.27(+0.62%)
May 13, 2020
43.38
43.46
41.72
42.50
663,551
-1.12(-2.57%)
May 12, 2020
44.62
45.18
43.60
43.62
775,241
-0.86(-1.94%)
May 11, 2020
43.36
45.00
43.36
44.48
1,131,459
+0.27(+0.60%)
May 08, 2020
43.01
44.84
42.71
44.22
937,551
+1.88(+4.43%)
May 07, 2020
41.27
42.41
41.27
42.34
947,269
+1.75(+4.31%)
May 06, 2020
41.60
41.76
40.55
40.59
322,258
-0.92(-2.22%)
May 05, 2020
40.72
41.99
40.30
41.51
506,680
+1.63(+4.09%)
May 04, 2020
40.06
40.61
39.11
39.88
475,341
+0.00(+0.00%)
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
.