Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	38.71	38.83	38.59	38.68	2,092,037	-0.11(-0.29%)
Oct 28, 2021	38.58	38.79	38.58	38.79	1,346,986	+0.29(+0.76%)
Oct 27, 2021	39.00	39.00	38.50	38.50	1,885,944	-0.55(-1.41%)
Oct 26, 2021	39.11			39.05	1,874,638	-0.01(-0.02%)
Oct 25, 2021	39.05	39.11	38.91	39.06	1,796,073	+0.09(+0.24%)
Oct 22, 2021	38.88	39.04	38.78	38.96	2,175,062	+0.10(+0.27%)
Oct 21, 2021	38.87	38.91	38.70	38.86	1,155,247	-0.08(-0.19%)
Oct 20, 2021	38.61	38.93	38.56	38.93	1,907,879	+0.34(+0.88%)
Oct 19, 2021	38.45	38.59	38.34	38.59	1,245,293	+0.29(+0.77%)
Oct 18, 2021	38.26	38.44	38.11	38.30	1,936,042	-0.12(-0.32%)
Oct 15, 2021	38.39	38.55	38.34	38.42	1,496,967	+0.28(+0.72%)
Oct 14, 2021	37.87	38.16	37.79	38.15	1,567,916	+0.57(+1.51%)
Oct 13, 2021	37.56	37.64	37.19	37.58	3,340,071	+0.00(+0.00%)
Oct 12, 2021	37.67	37.78	37.49	37.58	2,479,402	-0.09(-0.23%)
Oct 11, 2021	38.01	38.16	37.65	37.66	2,178,163	-0.30(-0.80%)
Oct 08, 2021	38.00	38.08	37.89	37.97	1,922,692	+0.02(+0.05%)
Oct 07, 2021	37.90	38.20	37.90	37.95	2,923,827	+0.30(+0.81%)
Oct 06, 2021	37.33	37.66	37.06	37.64	5,375,999	+0.05(+0.13%)
Oct 05, 2021	37.46	37.82	37.34	37.60	2,642,896	+0.26(+0.69%)
Oct 04, 2021	37.46	37.76	37.18	37.34	2,949,432	-0.17(-0.46%)
Oct 01, 2021	37.18	37.69	36.92	37.51	2,628,662	+0.53(+1.44%)
Sep 30, 2021	37.73	37.76	37.00	36.98	3,393,967	-0.64(-1.69%)
Sep 29, 2021	37.60	37.80	37.47	37.61	2,055,273	+0.09(+0.25%)
Sep 28, 2021	37.90	37.96	37.44	37.52	2,262,017	-0.46(-1.20%)
Sep 27, 2021	37.92	38.17	37.88	37.98	1,311,567	+0.17(+0.45%)
Sep 24, 2021	37.61	37.90	37.61	37.80	1,420,339	+0.07(+0.18%)
Sep 23, 2021	37.40	37.91	37.35	37.74	1,795,092	+0.56(+1.50%)
Sep 22, 2021	37.07	37.42	37.06	37.18	2,348,664	+0.40(+1.08%)
Sep 21, 2021	37.11	37.22	36.77	36.78	2,909,083	-0.15(-0.41%)
Sep 20, 2021	36.91	37.06	36.49	36.93	3,928,549	-0.56(-1.48%)
Sep 17, 2021	37.68	37.76	37.43	37.49	1,547,951	-0.25(-0.65%)
Sep 16, 2021	37.88	37.98	37.53	37.73	1,108,000	-0.12(-0.32%)
Sep 15, 2021	37.52	37.92	37.46	37.86	1,691,554	+0.33(+0.88%)
Sep 14, 2021	37.96	38.00	37.42	37.53	1,563,130	-0.33(-0.87%)
Sep 13, 2021	37.88	37.98	37.66	37.86	2,771,182	+0.24(+0.63%)
Sep 10, 2021	38.08	38.09	37.61	37.62	2,004,208	-0.26(-0.70%)
Sep 09, 2021	37.91	38.19	37.86	37.88	1,626,893	-0.12(-0.32%)
Sep 08, 2021	37.95	38.10	37.85	38.01	1,904,146	-0.01(-0.02%)
Sep 07, 2021	38.25	38.25	37.98	38.02	1,500,163	-0.28(-0.74%)
Sep 03, 2021	38.36	38.40	38.23	38.30	1,210,423	-0.14(-0.37%)
Sep 02, 2021	38.31	38.45	38.29	38.44	1,483,455	+0.25(+0.64%)
Sep 01, 2021	38.32	38.32	38.11	38.20	1,766,495	-0.06(-0.15%)
Aug 31, 2021	38.21	38.37	38.18	38.25	1,374,680	-0.02(-0.05%)
Aug 30, 2021	38.43	38.45	38.24	38.27	1,685,732	-0.14(-0.37%)
Aug 27, 2021	38.17	38.44	38.15	38.41	3,540,788	+0.32(+0.84%)
Aug 26, 2021	38.33	38.34	38.05	38.09	2,568,666	-0.25(-0.66%)
Aug 25, 2021	38.18	38.45	38.09	38.35	1,376,075	+0.14(+0.37%)
Aug 24, 2021	38.15	38.25	38.12	38.20	2,092,736	+0.13(+0.35%)
Aug 23, 2021	38.03	38.19	38.03	38.07	1,166,306	+0.24(+0.62%)
Aug 20, 2021	37.64	37.90	37.54	37.84	1,091,848	+0.19(+0.50%)
Aug 19, 2021	37.51	37.79	37.43	37.65	2,540,520	-0.15(-0.40%)
Aug 18, 2021	38.12	38.24	37.78	37.80	1,292,212	-0.43(-1.14%)
Aug 17, 2021	38.22	38.34	37.92	38.23	1,490,704	-0.18(-0.47%)
Aug 16, 2021	38.24	38.41	38.03	38.41	1,946,069	+0.03(+0.07%)
Aug 13, 2021	38.46	38.50	38.33	38.38	970,568	-0.02(-0.05%)
Aug 12, 2021	38.39	38.41	38.21	38.40	1,710,173	+0.00(+0.00%)
Aug 11, 2021	38.22	38.40	38.15	38.40	1,145,060	+0.24(+0.62%)
Aug 10, 2021	37.93	38.20	37.88	38.17	1,262,460	+0.25(+0.67%)
Aug 09, 2021	37.92	37.97	37.77	37.91	1,936,059	-0.05(-0.12%)
Aug 06, 2021	37.85	38.01	37.82	37.96	1,404,296	+0.26(+0.70%)
Aug 05, 2021	37.53	37.70	37.53	37.70	2,785,195	+0.25(+0.66%)
Aug 04, 2021	37.64	37.72	37.45	37.45	3,019,281	-0.41(-1.07%)
Aug 03, 2021	37.62	37.86	37.30	37.86	2,437,174	+0.34(+0.91%)
Aug 02, 2021	37.78	38.02	37.49	37.52	3,542,862	-0.10(-0.28%)
Jul 30, 2021	37.72	37.86	37.55	37.62	2,784,204	-0.14(-0.37%)
Jul 29, 2021	37.75	37.90	37.67	37.76	2,051,531	+0.26(+0.70%)
Jul 28, 2021	37.66	37.67	37.37	37.50	3,070,847	-0.09(-0.25%)
Jul 27, 2021	37.43	37.60	37.27	37.59	2,499,978	+0.03(+0.08%)
Jul 26, 2021	37.34	37.57	37.34	37.56	2,116,930	+0.16(+0.43%)
Jul 23, 2021	37.34	37.44	37.21	37.40	2,186,535	+0.21(+0.56%)
Jul 22, 2021	37.32	37.34	37.06	37.19	2,209,167	-0.15(-0.40%)
Jul 21, 2021	37.18	37.41	37.18	37.35	4,959,392	+0.40(+1.07%)
Jul 20, 2021	36.40	37.11	36.36	36.95	7,796,792	+0.60(+1.66%)
Jul 19, 2021	36.55	36.65	36.09	36.35	8,457,667	-0.74(-1.99%)
Jul 16, 2021	37.55	37.56	37.04	37.08	2,055,926	-0.34(-0.91%)
Jul 15, 2021	37.22	37.50	37.22	37.42	3,032,833	-0.03(-0.08%)
Jul 14, 2021	37.56	37.69	37.29	37.45	1,926,398	-0.01(-0.03%)
Jul 13, 2021	37.62	37.70	37.43	37.46	2,103,460	-0.25(-0.68%)
Jul 12, 2021	37.42	37.74	37.33	37.71	2,107,877	+0.13(+0.35%)
Jul 09, 2021	37.28	37.59	37.25	37.58	8,943,866	+0.58(+1.56%)
Jul 08, 2021	36.92	37.13	36.76	37.01	2,857,115	-0.34(-0.91%)
Jul 07, 2021	37.19	37.37	37.08	37.35	2,750,667	+0.07(+0.18%)
Jul 06, 2021	37.58	37.60	37.03	37.28	4,285,574	-0.38(-1.00%)
Jul 02, 2021	37.63	37.70	37.51	37.66	1,344,708	+0.08(+0.20%)
Jul 01, 2021	37.42	37.60	37.39	37.58	3,912,121	+0.26(+0.71%)
Jun 30, 2021	37.13	37.36	37.13	37.32	2,203,256	+0.18(+0.48%)
Jun 29, 2021	37.36	37.45	37.12	37.14	5,731,720	-0.13(-0.35%)
Jun 28, 2021	37.50	37.50	37.14	37.27	2,641,874	-0.23(-0.60%)
Jun 25, 2021	37.33	37.54	37.26	37.50	2,186,347	+0.26(+0.71%)
Jun 24, 2021	37.17	37.26	37.06	37.23	1,863,558	+0.26(+0.71%)
Jun 23, 2021	37.09	37.12	36.96	36.97	2,282,050	-0.08(-0.23%)
Jun 22, 2021	37.04	37.17	36.86	37.05	4,971,795	+0.05(+0.13%)
Jun 21, 2021	36.57	37.03	36.55	37.01	2,453,199	+0.69(+1.90%)
Jun 18, 2021	36.64	36.67	36.31	36.32	3,977,253	-0.69(-1.85%)
Jun 17, 2021	37.47	37.55	36.81	37.00	3,043,503	-0.46(-1.23%)
Jun 16, 2021	37.72	37.73	37.31	37.46	4,986,529	-0.28(-0.75%)
Jun 15, 2021	37.77	37.82	37.60	37.74	15,274,372	+0.04(+0.10%)
Jun 14, 2021	37.84	37.87	37.52	37.70	1,256,556	-0.19(-0.50%)
Jun 11, 2021	37.92	37.95	37.76	37.89	1,216,842	+0.08(+0.20%)
Jun 10, 2021	38.03	38.10	37.77	37.82	1,205,310	-0.01(-0.02%)
Jun 09, 2021	37.96	37.99	37.81	37.83	2,633,079	-0.12(-0.32%)
Jun 08, 2021	37.99	38.01	37.78	37.95	8,032,568	-0.06(-0.15%)
Jun 07, 2021	38.17	38.18	37.96	38.01	2,197,491	-0.11(-0.30%)
Jun 04, 2021	38.12	38.16	37.97	38.12	2,124,769	+0.14(+0.37%)
Jun 03, 2021	37.80	38.04	37.71	37.98	1,533,737	+0.01(+0.02%)
Jun 02, 2021	37.99	38.02	37.81	37.97	3,993,912	+0.07(+0.17%)
Jun 01, 2021	38.07	38.11	37.81	37.90	2,040,929	+0.14(+0.37%)
May 28, 2021	37.84	37.87	37.70	37.76	6,655,467	+0.05(+0.12%)
May 27, 2021	37.76	37.85	37.65	37.71	1,900,650	+0.15(+0.40%)
May 26, 2021	37.55	37.60	37.40	37.56	1,895,848	+0.08(+0.20%)
May 25, 2021	37.77	37.81	37.44	37.49	3,133,586	-0.21(-0.55%)
May 24, 2021	37.67	37.80	37.57	37.70	1,903,708	+0.19(+0.50%)
May 21, 2021	37.54	37.72	37.41	37.51	2,548,862	+0.15(+0.40%)
May 20, 2021	37.20	37.51	37.10	37.36	1,624,834	+0.18(+0.48%)
May 19, 2021	37.04	37.18	36.68	37.18	4,022,777	-0.23(-0.60%)
May 18, 2021	37.73	37.76	37.39	37.40	1,671,957	-0.33(-0.87%)
May 17, 2021	37.71	37.83	37.57	37.73	2,789,367	+0.00(+0.00%)
May 14, 2021	37.46	37.83	37.46	37.73	2,808,059	+0.44(+1.18%)
May 13, 2021	36.78	37.47	36.77	37.29	6,059,136	+0.50(+1.35%)
May 12, 2021	37.40	37.46	36.75	36.79	5,284,410	-0.66(-1.75%)
May 11, 2021	37.60	37.75	37.21	37.45	17,439,554	-0.52(-1.36%)
May 10, 2021	38.15	38.36	37.94	37.97	4,260,487	+0.01(+0.02%)
May 07, 2021	37.57	37.99	37.51	37.96	1,807,194	+0.30(+0.80%)
May 06, 2021	37.40	37.67	37.22	37.66	3,420,732	+0.31(+0.83%)
May 05, 2021	37.33	37.43	37.17	37.35	2,512,614	+0.13(+0.35%)
May 04, 2021	37.05	37.23	36.88	37.22	3,562,583	+0.04(+0.10%)
May 03, 2021	37.15	37.31	37.07	37.18	3,693,337	+0.24(+0.66%)
Apr 30, 2021	36.97	37.01	36.79	36.94	4,512,678	-0.18(-0.48%)
Apr 29, 2021	36.98	37.14	36.83	37.11	3,477,899	+0.33(+0.89%)
Apr 28, 2021	36.78	36.86	36.73	36.78	2,082,134	+0.05(+0.13%)
Apr 27, 2021	36.68	36.78	36.56	36.74	2,650,075	+0.08(+0.20%)
Apr 26, 2021	36.72	36.85	36.62	36.66	1,585,035	+0.00(+0.00%)
Apr 23, 2021	36.41	36.79	36.33	36.66	2,261,984	+0.28(+0.77%)
Apr 22, 2021	36.65	36.71	36.30	36.38	2,529,586	-0.26(-0.72%)
Apr 21, 2021	36.18	36.70	36.18	36.64	2,630,968	+0.40(+1.11%)
Apr 20, 2021	36.44	36.44	36.13	36.24	2,624,567	-0.34(-0.92%)
Apr 19, 2021	36.65	36.68	36.47	36.58	5,092,695	-0.10(-0.28%)
Apr 16, 2021	36.67	36.75	36.60	36.68	2,134,064	+0.20(+0.54%)
Apr 15, 2021	36.41	36.51	36.29	36.48	2,347,395	+0.19(+0.52%)
Apr 14, 2021	36.14	36.46	36.12	36.30	3,253,683	+0.16(+0.44%)
Apr 13, 2021	36.20	36.24	35.99	36.14	2,085,975	-0.17(-0.47%)
Apr 12, 2021	36.30	36.35	36.19	36.31	2,092,771	+0.05(+0.13%)
Apr 09, 2021	36.13	36.30	36.06	36.26	3,874,142	+0.20(+0.55%)
Apr 08, 2021	36.10	36.10	35.91	36.06	2,558,399	-0.04(-0.10%)
Apr 07, 2021	36.14	36.25	35.99	36.10	3,644,304	-0.02(-0.05%)
Apr 06, 2021	36.10	36.25	36.08	36.12	1,859,567	-0.04(-0.10%)
Apr 05, 2021	36.10	36.23	36.03	36.16	2,680,932	+0.34(+0.94%)
Apr 01, 2021	35.59	35.84	35.54	35.82	2,988,392	+0.23(+0.66%)
Mar 31, 2021	35.72	35.78	35.55	35.58	4,359,026	-0.18(-0.50%)
Mar 30, 2021	35.67	35.84	35.65	35.76	4,168,083	+0.01(+0.03%)
Mar 29, 2021	35.64	35.89	35.50	35.75	2,411,970	-0.07(-0.18%)
Mar 26, 2021	35.47	35.86	35.36	35.82	3,014,487	+0.55(+1.57%)
Mar 25, 2021	34.73	35.32	34.56	35.26	11,563,974	+0.44(+1.27%)
Mar 24, 2021	34.90	35.26	34.82	34.82	6,415,961	+0.01(+0.03%)
Mar 23, 2021	35.08	35.20	34.70	34.81	3,169,440	-0.45(-1.28%)
Mar 22, 2021	35.22	35.34	35.09	35.26	4,412,801	+0.01(+0.03%)
Mar 19, 2021	35.38	35.45	35.02	35.25	2,445,038	-0.17(-0.47%)
Mar 18, 2021	35.62	35.88	35.37	35.42	3,655,262	-0.22(-0.63%)
Mar 17, 2021	35.51	35.64	35.31	35.64	1,620,252	+0.17(+0.47%)
Mar 16, 2021	35.60	35.62	35.38	35.48	2,813,086	-0.24(-0.68%)
Mar 15, 2021	35.64	35.73	35.36	35.72	2,785,715	+0.15(+0.42%)
Mar 12, 2021	35.38	35.58	35.35	35.57	2,417,917	+0.32(+0.90%)
Mar 11, 2021	35.28	35.51	35.14	35.25	2,784,601	+0.03(+0.08%)
Mar 10, 2021	34.88	35.34	34.87	35.23	5,152,179	+0.45(+1.29%)
Mar 09, 2021	34.95	35.15	34.74	34.78	9,078,104	-0.07(-0.21%)
Mar 08, 2021	34.65	35.23	34.55	34.85	5,557,030	+0.42(+1.22%)
Mar 05, 2021	34.10	34.56	33.60	34.43	11,791,583	+0.69(+2.05%)
Mar 04, 2021	34.09	34.26	33.28	33.74	7,959,550	-0.35(-1.01%)
Mar 03, 2021	34.10	34.41	34.07	34.09	3,678,434	+0.02(+0.05%)
Mar 02, 2021	34.21	34.30	34.03	34.07	2,383,827	-0.10(-0.30%)
Mar 01, 2021	33.93	34.37	33.93	34.17	2,945,994	+0.70(+2.09%)
Feb 26, 2021	33.93	33.93	33.34	33.47	4,624,552	-0.40(-1.18%)
Feb 25, 2021	34.55	34.57	33.76	33.87	3,066,358	-0.67(-1.94%)
Feb 24, 2021	34.07	34.60	33.98	34.54	2,099,764	+0.49(+1.45%)
Feb 23, 2021	33.98	34.13	33.70	34.05	2,623,604	+0.16(+0.47%)
Feb 22, 2021	33.56	34.01	33.56	33.89	2,487,450	+0.22(+0.67%)
Feb 19, 2021	33.70	33.78	33.65	33.67	1,561,848	+0.10(+0.31%)
Feb 18, 2021	33.54	33.64	33.41	33.56	1,205,772	-0.15(-0.44%)
Feb 17, 2021	33.54	33.73	33.39	33.71	1,427,744	+0.10(+0.31%)
Feb 16, 2021	33.69	33.70	33.51	33.61	1,760,690	+0.08(+0.25%)
Feb 12, 2021	33.29	33.55	33.29	33.53	1,457,225	+0.15(+0.45%)
Feb 11, 2021	33.45	33.51	33.15	33.38	1,546,792	-0.03(-0.08%)
Feb 10, 2021	33.48	33.51	33.21	33.41	1,093,696	+0.04(+0.11%)
Feb 09, 2021	33.30	33.40	33.17	33.37	1,244,657	+0.02(+0.06%)
Feb 08, 2021	33.14	33.36	33.14	33.35	1,487,199	+0.33(+0.99%)
Feb 05, 2021	33.13	33.16	32.97	33.02	1,333,413	+0.14(+0.43%)
Feb 04, 2021	32.49	32.88	32.47	32.88	1,468,245	+0.47(+1.44%)
Feb 03, 2021	32.29	32.50	32.21	32.42	1,745,733	+0.12(+0.38%)
Feb 02, 2021	32.15	32.49	32.13	32.30	2,314,233	+0.44(+1.38%)
Feb 01, 2021	31.87	31.98	31.61	31.86	1,900,981	+0.27(+0.86%)
Jan 29, 2021	32.03	32.13	31.46	31.59	3,971,727	-0.58(-1.80%)
Jan 28, 2021	32.03	32.43	31.96	32.17	3,182,354	+0.39(+1.23%)
Jan 27, 2021	32.15	32.15	31.61	31.77	3,417,252	-0.73(-2.24%)
Jan 26, 2021	32.72	32.78	32.50	32.50	3,925,509	-0.14(-0.43%)
Jan 25, 2021	32.50	32.64	32.27	32.64	2,829,340	+0.01(+0.03%)
Jan 22, 2021	32.62	32.75	32.52	32.63	3,578,209	-0.25(-0.77%)
Jan 21, 2021	33.07	33.07	32.84	32.88	5,032,810	-0.20(-0.59%)
Jan 20, 2021	33.04	33.13	32.88	33.08	1,238,505	+0.15(+0.45%)
Jan 19, 2021	33.04	33.06	32.87	32.93	2,571,347	+0.11(+0.34%)
Jan 15, 2021	32.88	32.95	32.59	32.82	2,554,807	-0.32(-0.96%)
Jan 14, 2021	33.13	33.31	33.06	33.14	1,856,429	+0.11(+0.34%)
Jan 13, 2021	33.04	33.12	32.90	33.02	2,021,511	+0.00(+0.00%)
Jan 12, 2021	32.94	33.09	32.84	33.02	2,483,108	+0.13(+0.40%)
Jan 11, 2021	32.61	32.95	32.60	32.89	2,041,108	+0.02(+0.06%)
Jan 08, 2021	32.95	32.96	32.57	32.87	2,549,983	+0.04(+0.11%)
Jan 07, 2021	32.86	33.01	32.73	32.84	1,767,695	+0.21(+0.63%)
Jan 06, 2021	32.02	32.83	32.02	32.63	3,124,105	+0.76(+2.37%)
Jan 05, 2021	31.63	32.04	31.58	31.88	1,848,744	+0.23(+0.74%)
Jan 04, 2021	32.18	32.19	31.39	31.64	3,252,932	-0.44(-1.37%)
Dec 31, 2020		32.08	32.08	32.08	1,161,265	+0.25(+0.79%)
Dec 30, 2020	31.75	31.92	31.75	31.83	1,161,265	+0.15(+0.47%)
Dec 29, 2020	31.89	31.92	31.61	31.68	1,138,382	-0.07(-0.24%)
Dec 28, 2020	31.81	31.95	31.72	31.75	1,029,576	+0.15(+0.47%)
Dec 24, 2020	31.60	31.61	31.44	31.61	810,832	+0.07(+0.24%)
Dec 23, 2020	31.44	31.66	31.43	31.53	2,123,460	+0.25(+0.81%)
Dec 22, 2020	31.50	31.50	31.28	31.28	1,637,563	-0.25(-0.80%)
Dec 21, 2020	31.27	31.62	31.08	31.53	3,001,748	-0.16(-0.52%)
Dec 18, 2020	31.88	31.88	31.51	31.70	2,071,968	-0.15(-0.47%)
Dec 17, 2020	31.82	31.87	31.71	31.84	2,470,384	+0.18(+0.56%)
Dec 16, 2020	31.78	31.79	31.61	31.67	1,169,226	-0.09(-0.29%)
Dec 15, 2020	31.55	31.81	31.41	31.76	1,421,504	+0.44(+1.39%)
Dec 14, 2020	31.94	31.96	31.32	31.32	2,466,293	-0.36(-1.14%)
Dec 11, 2020	31.62	31.72	31.46	31.69	1,801,477	-0.09(-0.29%)
Dec 10, 2020	31.71	31.84	31.67	31.78	2,801,945	-0.08(-0.26%)
Dec 09, 2020	32.00	32.05	31.71	31.86	2,047,233	-0.02(-0.06%)
Dec 08, 2020	31.58	31.93	31.57	31.88	1,603,403	+0.14(+0.44%)
Dec 07, 2020	31.82	31.83	31.63	31.74	2,193,013	-0.19(-0.58%)
Dec 04, 2020	31.68	31.93	31.63	31.93	1,550,930	+0.36(+1.15%)
Dec 03, 2020	31.49	31.70	31.44	31.57	2,640,491	+0.06(+0.18%)
Dec 02, 2020	31.22	31.53	31.20	31.51	1,287,175	+0.21(+0.68%)
Dec 01, 2020	31.41	31.61	31.28	31.30	2,980,719	+0.25(+0.81%)
Nov 30, 2020	31.25	31.25	30.94	31.05	2,154,266	-0.30(-0.95%)
Nov 27, 2020	31.40	31.45	31.25	31.34	758,862	-0.03(-0.09%)
Nov 25, 2020	31.45	31.45	31.22	31.37	2,682,055	-0.19(-0.62%)
Nov 24, 2020	31.27	31.61	31.20	31.57	7,872,781	+0.67(+2.16%)
Nov 23, 2020	30.68	30.95	30.68	30.90	2,924,439	+0.40(+1.31%)
Nov 20, 2020	30.61	30.67	30.43	30.50	1,641,489	-0.13(-0.42%)
Nov 19, 2020	30.54	30.67	30.34	30.63	1,261,746	+0.04(+0.12%)
Nov 18, 2020	31.12	31.15	30.58	30.59	2,511,482	-0.39(-1.26%)
Nov 17, 2020	30.86	31.08	30.69	30.98	8,831,410	-0.17(-0.54%)
Nov 16, 2020	31.16	31.16	30.83	31.15	1,752,704	+0.55(+1.79%)
Nov 13, 2020	30.26	30.69	30.26	30.60	5,348,263	+0.57(+1.88%)
Nov 12, 2020	30.21	30.29	29.82	30.03	3,421,725	-0.40(-1.31%)
Nov 11, 2020	30.70	30.70	30.29	30.43	2,903,211	-0.10(-0.33%)
Nov 10, 2020	30.24	30.56	30.11	30.54	4,694,022	+0.41(+1.35%)
Nov 09, 2020	30.61	30.83	30.08	30.13	5,866,226	+1.21(+4.17%)
Nov 06, 2020	29.05	29.14	28.87	28.92	2,415,553	-0.11(-0.38%)
Nov 05, 2020	28.97	29.25	28.92	29.03	2,355,490	+0.44(+1.52%)
Nov 04, 2020	28.63	29.12	28.42	28.60	3,291,917	+0.06(+0.19%)
Nov 03, 2020	28.41	28.70	28.38	28.54	7,573,219	+0.52(+1.85%)

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.

Financial News

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

Historical Prices

Popular Pages