Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.31	29.52	28.43	28.55	7,839,575	-1.00(-3.38%)
Jan 28, 2021	28.96	29.89	28.77	29.54	7,621,695	+1.20(+4.23%)
Jan 27, 2021	28.94	29.11	27.80	28.35	10,027,875	-1.23(-4.16%)
Jan 26, 2021	30.14	30.29	29.52	29.57	8,890,358	-0.39(-1.30%)
Jan 25, 2021	31.11	31.22	29.71	29.96	15,250,096	-1.41(-4.49%)
Jan 22, 2021	30.98	31.78	30.73	31.37	8,530,335	-0.14(-0.44%)
Jan 21, 2021	31.01	31.66	30.81	31.51	6,960,894	+0.47(+1.51%)
Jan 20, 2021	30.61	31.25	30.50	31.04	7,527,345	+0.53(+1.74%)
Jan 19, 2021	30.69	31.23	30.46	30.51	11,019,387	+0.73(+2.45%)
Jan 15, 2021	30.07	30.17	29.32	29.78	8,740,944	-0.48(-1.59%)
Jan 14, 2021	30.04	30.45	29.70	30.26	6,486,596	+0.24(+0.80%)
Jan 13, 2021	30.16	30.20	29.45	30.02	6,503,539	-0.25(-0.83%)
Jan 12, 2021	30.89	30.93	30.14	30.27	8,131,571	-0.50(-1.62%)
Jan 11, 2021	30.59	31.10	30.39	30.77	8,427,093	-0.57(-1.82%)
Jan 08, 2021	30.68	31.84	30.37	31.34	15,367,789	+0.76(+2.48%)
Jan 07, 2021	31.29	31.39	30.25	30.58	9,927,807	-0.58(-1.86%)
Jan 06, 2021	30.94	31.72	30.50	31.16	12,359,113	+0.82(+2.70%)
Jan 05, 2021	29.50	30.46	29.39	30.34	10,128,803	+0.66(+2.22%)
Jan 04, 2021	31.67	32.36	29.56	29.68	23,557,824	-1.81(-5.74%)
Dec 31, 2020		31.49	31.49	31.49	4,396,037	+0.32(+1.03%)
Dec 30, 2020	30.76	31.47	30.76	31.17	4,396,037	+0.42(+1.37%)
Dec 29, 2020	31.39	31.46	30.60	30.75	4,605,877	-0.52(-1.66%)
Dec 28, 2020	30.98	31.60	30.89	31.27	5,282,470	+0.55(+1.79%)
Dec 24, 2020	31.01	31.01	30.55	30.72	1,776,023	-0.24(-0.77%)
Dec 23, 2020	30.48	31.37	30.44	30.96	4,215,715	+0.63(+2.08%)
Dec 22, 2020	30.46	30.57	29.77	30.33	5,750,309	-0.14(-0.46%)
Dec 21, 2020	30.33	30.98	29.93	30.47	8,974,980	-1.18(-3.73%)
Dec 18, 2020	31.04	31.81	30.85	31.65	11,644,053	+0.55(+1.77%)
Dec 17, 2020	31.14	31.17	30.64	31.10	6,240,618	+0.14(+0.45%)
Dec 16, 2020	30.79	31.15	30.39	30.96	7,005,806	+0.22(+0.72%)
Dec 15, 2020	29.99	30.82	29.51	30.74	6,615,082	+1.25(+4.24%)
Dec 14, 2020	30.66	30.69	29.36	29.49	9,579,738	-0.67(-2.22%)
Dec 11, 2020	30.77	31.06	29.73	30.16	7,808,259	-0.75(-2.42%)
Dec 10, 2020	29.62	31.03	29.56	30.91	7,852,574	+0.99(+3.31%)
Dec 09, 2020	30.13	30.47	29.67	29.92	8,247,240	+0.05(+0.18%)
Dec 08, 2020	29.48	30.33	29.48	29.87	6,277,622	+0.06(+0.20%)
Dec 07, 2020	30.62	30.77	29.48	29.81	8,515,904	-0.89(-2.90%)
Dec 04, 2020	30.23	30.77	29.49	30.70	15,159,949	+0.81(+2.71%)
Dec 03, 2020	29.56	30.58	29.50	29.89	8,951,817	+0.56(+1.91%)
Dec 02, 2020	28.61	29.59	28.21	29.33	7,295,252	+0.54(+1.87%)
Dec 01, 2020	28.83	29.16	28.38	28.79	7,030,959	+0.56(+1.98%)
Nov 30, 2020	28.74	28.91	27.57	28.23	9,636,889	-0.37(-1.29%)
Nov 27, 2020	28.43	29.25	28.40	28.60	4,091,669	+0.23(+0.81%)
Nov 25, 2020	27.98	28.60	27.64	28.37	7,326,521	-0.06(-0.21%)
Nov 24, 2020	26.94	28.54	26.94	28.43	12,176,456	+2.30(+8.80%)
Nov 23, 2020	26.47	26.83	25.77	26.13	12,701,722	-0.06(-0.23%)
Nov 20, 2020	27.08	27.33	26.19	26.19	8,897,970	-1.03(-3.78%)
Nov 19, 2020	26.63	27.26	26.49	27.22	9,312,735	+0.33(+1.23%)
Nov 18, 2020	26.50	28.04	26.09	26.89	14,037,307	+0.49(+1.85%)
Nov 17, 2020	25.98	26.69	25.49	26.40	8,452,531	-0.09(-0.34%)
Nov 16, 2020	27.26	27.26	26.17	26.49	16,030,925	+0.61(+2.36%)
Nov 13, 2020	23.71	25.88	23.71	25.88	15,554,087	+2.21(+9.33%)
Nov 12, 2020	23.58	23.77	23.24	23.68	13,605,355	-0.29(-1.21%)
Nov 11, 2020	24.77	24.77	23.90	23.97	8,975,940	-0.80(-3.23%)
Nov 10, 2020	25.14	25.38	24.07	24.77	10,642,802	-0.52(-2.06%)
Nov 09, 2020	25.73	27.48	24.62	25.28	25,242,278	+3.28(+14.90%)
Nov 06, 2020	21.79	22.13	21.50	22.01	7,151,115	+0.18(+0.82%)
Nov 05, 2020	21.81	22.37	21.71	21.83	9,631,825	+0.40(+1.87%)
Nov 04, 2020	21.78	22.43	21.41	21.43	8,334,726	-0.31(-1.43%)
Nov 03, 2020	21.26	21.89	21.26	21.74	6,671,000	+0.78(+3.72%)
Nov 02, 2020	20.56	21.16	20.56	20.96	9,307,399	+0.40(+1.94%)
Oct 30, 2020	20.27	20.73	19.54	20.56	16,633,838	-0.72(-3.38%)
Oct 29, 2020	20.06	21.33	20.00	21.28	12,635,551	+1.19(+5.92%)
Oct 28, 2020	20.23	20.63	19.80	20.09	18,871,656	-0.94(-4.47%)
Oct 27, 2020	21.96	22.11	20.82	21.03	11,244,992	-1.09(-4.93%)
Oct 26, 2020	22.85	22.88	21.69	22.12	8,971,609	-1.23(-5.27%)
Oct 23, 2020	22.68	23.46	22.47	23.35	11,566,280	+0.74(+3.27%)
Oct 22, 2020	21.94	22.67	21.89	22.61	10,090,978	+1.21(+5.65%)
Oct 21, 2020	21.33	21.56	21.08	21.40	6,669,466	+0.00(+0.00%)
Oct 20, 2020	21.09	21.66	20.89	21.40	7,736,694	+0.61(+2.93%)
Oct 19, 2020	21.34	21.48	20.68	20.79	7,460,916	-0.44(-2.07%)
Oct 16, 2020	21.09	21.47	20.85	21.23	8,264,687	+0.08(+0.38%)
Oct 15, 2020	20.74	21.17	20.67	21.15	9,141,237	+0.07(+0.33%)
Oct 14, 2020	21.06	21.41	20.82	21.08	11,015,754	+0.12(+0.57%)
Oct 13, 2020	21.09	21.23	20.74	20.96	12,793,777	-0.43(-2.01%)
Oct 12, 2020	21.27	21.48	21.04	21.39	8,444,783	+0.04(+0.19%)
Oct 09, 2020	21.86	22.07	21.31	21.35	9,729,872	-0.57(-2.60%)
Oct 08, 2020	21.78	22.02	21.42	21.92	10,076,068	+0.43(+2.00%)
Oct 07, 2020	21.41	21.73	21.28	21.49	9,571,925	+0.45(+2.14%)
Oct 06, 2020	21.91	22.25	21.04	21.04	13,849,949	-0.50(-2.32%)
Oct 05, 2020	21.82	22.01	21.39	21.54	8,376,798	-0.11(-0.51%)
Oct 02, 2020	20.99	21.90	20.87	21.65	10,355,850	-0.16(-0.73%)
Oct 01, 2020	21.93	22.22	21.61	21.81	11,811,563	+0.07(+0.32%)
Sep 30, 2020	21.89	22.54	21.57	21.74	10,562,965	+0.03(+0.14%)
Sep 29, 2020	22.57	22.57	21.35	21.71	12,650,974	-0.91(-4.02%)
Sep 28, 2020	22.60	22.85	22.07	22.62	9,764,784	+0.53(+2.40%)
Sep 25, 2020	21.28	22.24	21.18	22.09	9,571,877	+0.91(+4.29%)
Sep 24, 2020	21.22	21.69	20.65	21.18	11,587,138	-0.19(-0.89%)
Sep 23, 2020	21.63	22.37	21.33	21.37	11,923,498	-0.24(-1.11%)
Sep 22, 2020	21.18	21.75	21.00	21.61	11,746,852	+0.53(+2.51%)
Sep 21, 2020	21.22	21.47	20.56	21.08	15,205,823	-0.93(-4.22%)
Sep 18, 2020	22.23	22.69	21.66	22.01	29,492,998	-0.50(-2.22%)
Sep 17, 2020	22.49	22.87	21.95	22.51	16,060,690	-0.49(-2.13%)
Sep 16, 2020	23.68	23.77	22.54	23.00	19,791,254	-0.73(-3.08%)
Sep 15, 2020	23.07	24.24	22.88	23.73	17,378,320	+0.68(+2.95%)
Sep 14, 2020	22.38	23.15	22.37	23.05	15,288,646	+0.33(+1.45%)
Sep 11, 2020	23.06	23.11	21.90	22.72	17,249,010	-0.11(-0.48%)
Sep 10, 2020	23.49	24.12	22.81	22.83	17,981,992	-0.27(-1.17%)
Sep 09, 2020	23.24	23.34	22.59	23.10	11,796,945	-0.06(-0.25%)
Sep 08, 2020	22.83	23.67	22.59	23.15	16,430,305	-0.35(-1.49%)
Sep 04, 2020	23.31	23.92	22.45	23.50	17,973,286	+0.45(+1.95%)
Sep 03, 2020	23.60	24.40	22.57	23.05	20,325,624	-0.65(-2.74%)
Sep 02, 2020	22.76	23.81	22.48	23.70	15,988,875	+0.95(+4.17%)
Sep 01, 2020	22.24	22.99	21.84	22.75	10,707,613	+0.27(+1.20%)
Aug 31, 2020	23.61	23.63	22.48	22.48	16,374,240	-1.36(-5.70%)
Aug 28, 2020	23.35	24.35	22.95	23.84	23,248,938	+1.05(+4.60%)
Aug 27, 2020	22.14	23.41	22.11	22.79	17,229,076	+0.82(+3.73%)
Aug 26, 2020	22.11	22.16	21.77	21.97	8,604,830	-0.10(-0.45%)
Aug 25, 2020	22.48	22.63	21.76	22.07	11,804,895	-0.18(-0.81%)
Aug 24, 2020	21.27	22.26	21.00	22.25	16,963,130	+1.11(+5.25%)
Aug 21, 2020	20.97	21.68	20.94	21.14	11,695,820	+0.33(+1.58%)
Aug 20, 2020	20.58	21.07	20.39	20.82	8,924,012	-0.07(-0.33%)
Aug 19, 2020	20.88	21.19	20.74	20.89	8,885,138	-0.05(-0.24%)
Aug 18, 2020	21.17	21.30	20.72	20.94	13,637,457	-0.43(-2.01%)
Aug 17, 2020	21.70	21.86	20.91	21.36	13,083,502	-0.43(-1.97%)
Aug 14, 2020	21.15	21.83	20.95	21.79	12,508,498	+0.47(+2.20%)
Aug 13, 2020	20.86	21.66	20.71	21.32	13,897,264	+0.21(+0.99%)
Aug 12, 2020	21.92	21.93	20.68	21.11	23,009,748	-0.37(-1.72%)
Aug 11, 2020	22.40	22.46	21.17	21.48	34,403,608	-0.15(-0.69%)
Aug 10, 2020	22.46	23.77	20.87	21.63	71,270,400	+2.62(+13.77%)
Aug 07, 2020	18.28	19.38	18.24	19.02	34,596,712	+0.57(+3.09%)
Aug 06, 2020	16.68	18.59	16.55	18.45	35,873,580	+1.74(+10.41%)
Aug 05, 2020	17.02	17.30	16.30	16.71	18,915,174	+0.00(+0.00%)
Aug 04, 2020	16.32	16.78	16.28	16.71	27,755,652	+0.40(+2.45%)
Aug 03, 2020	15.97	16.50	15.83	16.31	16,557,186	+0.23(+1.43%)
Jul 31, 2020	15.98	16.48	15.57	16.08	31,911,702	-0.55(-3.31%)
Jul 30, 2020	16.17	16.69	16.03	16.63	26,814,756	+0.39(+2.40%)
Jul 29, 2020	15.59	16.25	15.56	16.24	21,970,902	+0.84(+5.45%)
Jul 28, 2020	14.79	15.81	14.75	15.40	21,074,004	+0.45(+3.01%)
Jul 27, 2020	15.75	15.76	14.64	14.95	24,903,720	-0.83(-5.26%)
Jul 24, 2020	15.57	15.93	15.46	15.78	16,278,880	-0.10(-0.63%)
Jul 23, 2020	16.09	16.16	15.51	15.88	26,357,630	-0.44(-2.69%)
Jul 22, 2020	16.39	16.82	16.25	16.32	12,572,554	-0.36(-2.16%)
Jul 21, 2020	16.54	16.91	16.33	16.68	15,690,351	+0.36(+2.20%)
Jul 20, 2020	16.68	16.92	16.04	16.32	16,151,802	-0.48(-2.86%)
Jul 17, 2020	17.60	17.69	16.61	16.80	19,092,982	-0.79(-4.49%)
Jul 16, 2020	17.83	18.07	17.46	17.59	16,593,266	-0.60(-3.30%)
Jul 15, 2020	17.11	18.28	16.81	18.19	30,275,450	+2.04(+12.62%)
Jul 14, 2020	16.35	16.44	15.97	16.15	18,073,622	-0.22(-1.34%)
Jul 13, 2020	16.49	17.29	15.81	16.37	32,203,384	+0.18(+1.11%)
Jul 10, 2020	15.67	16.23	15.49	16.19	17,152,702	+0.20(+1.25%)
Jul 09, 2020	16.31	16.40	15.22	15.99	20,242,768	-0.33(-2.02%)
Jul 08, 2020	16.05	16.33	15.50	16.32	17,035,158	+0.19(+1.18%)
Jul 07, 2020	16.32	16.57	16.05	16.13	14,060,279	-0.57(-3.41%)
Jul 06, 2020	17.47	17.52	16.21	16.70	19,770,532	-0.15(-0.89%)
Jul 02, 2020	17.37	17.58	16.73	16.85	17,450,714	+0.09(+0.54%)
Jul 01, 2020	16.94	17.67	16.62	16.76	31,436,906	-0.03(-0.18%)
Jun 30, 2020	16.62	16.94	16.26	16.79	18,826,324	-0.02(-0.12%)
Jun 29, 2020	15.82	16.98	15.31	16.81	26,416,500	+1.10(+7.00%)
Jun 26, 2020	16.49	16.78	15.58	15.71	27,672,086	-0.98(-5.87%)
Jun 25, 2020	16.18	17.04	16.06	16.69	24,653,270	-0.23(-1.36%)
Jun 24, 2020	18.03	18.09	16.65	16.92	30,467,980	-1.53(-8.29%)
Jun 23, 2020	18.05	18.49	17.76	18.45	15,970,205	+0.69(+3.88%)
Jun 22, 2020	17.97	18.19	17.39	17.76	20,374,782	-0.44(-2.42%)
Jun 19, 2020	19.02	19.08	17.82	18.20	28,626,864	-0.37(-1.99%)
Jun 18, 2020	18.45	18.98	18.29	18.57	24,649,728	-0.39(-2.06%)
Jun 17, 2020	19.02	19.32	18.81	18.96	18,926,568	-0.38(-1.96%)
Jun 16, 2020	20.65	20.84	19.07	19.34	40,018,300	-0.10(-0.51%)
Jun 15, 2020	17.99	19.74	17.64	19.44	32,587,490	+0.28(+1.46%)
Jun 12, 2020	19.61	19.67	18.25	19.16	31,609,686	+1.33(+7.46%)
Jun 11, 2020	17.83	19.43	17.59	17.83	41,142,428	-2.67(-13.02%)
Jun 10, 2020	22.44	22.46	20.00	20.50	40,130,708	-1.55(-7.03%)
Jun 09, 2020	22.82	22.92	21.27	22.04	31,622,040	-1.70(-7.15%)
Jun 08, 2020	22.79	23.82	22.16	23.74	38,692,708	+2.04(+9.39%)
Jun 05, 2020	23.20	23.56	21.34	21.70	56,734,220	+0.00(+0.00%)
Jun 04, 2020	21.35	21.94	19.89	21.70	57,421,060	+1.46(+7.21%)
Jun 03, 2020	18.88	20.38	18.68	20.24	41,121,244	+2.06(+11.32%)
Jun 02, 2020	18.16	18.27	17.39	18.19	26,322,020	+0.40(+2.25%)
Jun 01, 2020	17.30	18.03	17.11	17.79	21,703,128	+0.62(+3.61%)
May 29, 2020	16.79	17.51	16.71	17.17	24,262,610	-0.05(-0.29%)
May 28, 2020	18.06	18.12	17.08	17.22	28,811,764	-0.88(-4.86%)
May 27, 2020	18.76	18.82	16.99	18.10	43,035,268	+0.40(+2.26%)
May 26, 2020	17.29	17.96	16.71	17.70	38,804,260	+1.81(+11.38%)
May 22, 2020	15.90	15.99	15.26	15.89	20,810,190	-0.09(-0.56%)
May 21, 2020	16.05	16.43	15.64	15.98	31,402,416	-0.51(-3.09%)
May 20, 2020	15.80	16.57	15.69	16.49	37,148,464	+1.34(+8.84%)
May 19, 2020	15.33	15.68	14.63	15.15	24,348,402	-0.15(-0.98%)
May 18, 2020	14.84	15.41	14.52	15.30	32,169,188	+1.46(+10.54%)
May 15, 2020	13.40	14.06	13.19	13.84	25,551,262	+0.33(+2.44%)
May 14, 2020	12.22	13.56	11.76	13.51	33,345,722	+0.84(+6.63%)
May 13, 2020	13.79	13.83	12.49	12.67	35,491,640	-1.16(-8.38%)
May 12, 2020	14.80	15.00	13.80	13.83	24,995,314	-0.81(-5.53%)
May 11, 2020	15.18	15.19	14.60	14.64	21,346,820	-0.94(-6.03%)
May 08, 2020	15.32	15.70	14.87	15.58	23,521,904	+0.66(+4.42%)
May 07, 2020	13.99	15.23	13.95	14.92	26,182,170	+1.02(+7.33%)
May 06, 2020	14.36	14.54	13.85	13.90	16,890,026	-0.36(-2.52%)
May 05, 2020	15.29	15.31	14.22	14.26	23,012,770	-0.51(-3.45%)
May 04, 2020	14.53	15.37	14.02	14.77	23,006,898	-0.23(-1.53%)
May 01, 2020	15.55	15.98	14.90	15.00	28,015,474	-1.82(-10.81%)
Apr 30, 2020	16.93	17.30	16.20	16.82	27,864,772	-0.63(-3.61%)
Apr 29, 2020	16.59	17.62	16.47	17.45	33,002,546	+1.65(+10.44%)
Apr 28, 2020	16.49	16.49	15.08	15.80	28,923,302	+0.58(+3.81%)
Apr 27, 2020	14.24	15.49	14.09	15.22	30,523,142	+1.29(+9.25%)
Apr 24, 2020	13.88	14.12	13.49	13.93	19,180,660	+0.16(+1.16%)
Apr 23, 2020	13.71	14.03	13.61	13.77	24,750,110	+0.49(+3.69%)
Apr 22, 2020	13.57	13.63	13.13	13.28	14,035,050	+0.10(+0.76%)
Apr 21, 2020	13.00	13.49	12.78	13.18	19,200,898	-0.34(-2.51%)
Apr 20, 2020	13.44	14.30	13.34	13.52	24,076,274	-0.55(-3.91%)
Apr 17, 2020	14.88	14.93	13.73	14.07	34,074,220	+0.26(+1.88%)
Apr 16, 2020	14.20	14.40	13.46	13.81	20,723,718	-0.60(-4.16%)
Apr 15, 2020	14.39	14.65	14.00	14.41	20,128,830	-0.62(-4.12%)
Apr 14, 2020	14.39	15.08	14.01	15.03	26,945,800	+0.93(+6.59%)
Apr 13, 2020	14.79	14.79	13.39	14.10	30,430,390	-0.44(-3.02%)
Apr 09, 2020	16.23	16.43	14.04	14.54	40,533,596	-0.45(-3.00%)
Apr 08, 2020	14.10	15.27	13.86	14.99	30,161,566	+1.37(+10.05%)
Apr 07, 2020	15.16	15.72	13.39	13.62	41,118,156	+0.72(+5.58%)
Apr 06, 2020	11.63	13.06	11.61	12.90	32,867,716	+2.33(+22.02%)
Apr 03, 2020	11.65	11.96	9.992	10.57	37,833,488	-0.93(-8.08%)
Apr 02, 2020	11.55	12.18	11.21	11.50	20,588,218	-0.26(-2.21%)
Apr 01, 2020	11.00	12.21	10.59	11.76	30,343,268	-0.03(-0.25%)
Mar 31, 2020	11.93	12.38	11.54	11.79	25,963,008	+0.27(+2.34%)
Mar 30, 2020	11.54	12.36	10.49	11.52	32,846,852	-0.66(-5.41%)
Mar 27, 2020	12.74	12.95	12.09	12.18	37,057,256	-1.26(-9.37%)
Mar 26, 2020	13.24	15.29	12.86	13.44	46,215,308	+0.50(+3.86%)
Mar 25, 2020	14.44	14.71	11.59	12.94	53,377,228	+0.77(+6.32%)
Mar 24, 2020	11.44	12.89	10.65	12.17	51,981,172	+3.03(+33.12%)
Mar 23, 2020	9.722	9.812	8.913	9.143	31,144,184	+0.04(+0.44%)
Mar 20, 2020	8.883	11.15	8.663	9.103	56,238,116	+1.41(+18.31%)
Mar 19, 2020	7.164	9.232	6.445	7.694	39,237,368	+0.56(+7.84%)
Mar 18, 2020	8.993	9.023	5.895	7.134	47,714,500	-2.41(-25.24%)
Mar 17, 2020	10.91	11.00	8.993	9.542	31,231,036	-0.70(-6.83%)
Mar 16, 2020	12.49	14.05	10.21	10.24	32,047,854	-5.19(-33.61%)
Mar 13, 2020	15.99	16.81	14.02	15.43	41,175,220	+0.18(+1.18%)
Mar 12, 2020	16.49	17.57	14.84	15.25	34,822,136	-2.82(-15.60%)
Mar 11, 2020	20.08	20.08	17.74	18.07	47,185,180	-2.71(-13.04%)
Mar 10, 2020	18.89	21.40	17.89	20.77	43,921,340	+2.91(+16.28%)
Mar 09, 2020	18.58	19.56	17.52	17.87	26,235,044	-2.36(-11.66%)
Mar 06, 2020	19.42	21.39	19.20	20.22	19,711,990	-0.21(-1.02%)
Mar 05, 2020	22.35	22.44	20.27	20.43	23,082,582	-2.68(-11.59%)
Mar 04, 2020	23.33	23.50	22.29	23.11	14,997,960	+0.00(+0.00%)
Mar 03, 2020	24.85	25.33	22.91	23.11	15,819,671	-1.74(-6.99%)
Mar 02, 2020	24.40	24.86	23.07	24.85	15,775,117	+0.49(+2.00%)
Feb 28, 2020	24.58	25.06	23.70	24.36	18,547,882	-0.95(-3.76%)
Feb 27, 2020	25.79	26.84	24.92	25.31	14,512,461	-1.18(-4.46%)
Feb 26, 2020	27.89	27.94	26.25	26.49	17,120,548	-1.17(-4.23%)
Feb 25, 2020	29.71	29.81	27.52	27.66	14,314,930	-1.80(-6.09%)
Feb 24, 2020	29.83	29.98	29.24	29.46	11,760,384	-1.68(-5.38%)
Feb 21, 2020	31.49	31.65	30.97	31.13	8,103,280	-0.94(-2.94%)
Feb 20, 2020	31.62	32.09	31.44	32.08	6,787,275	+0.25(+0.78%)
Feb 19, 2020	31.99	32.09	31.68	31.83	6,157,298	+0.07(+0.22%)
Feb 18, 2020	31.28	31.83	31.24	31.76	9,463,200	+0.50(+1.59%)
Feb 14, 2020	31.53	31.59	30.74	31.26	10,359,406	-0.28(-0.88%)
Feb 13, 2020	31.99	32.74	31.34	31.54	15,892,730	-1.84(-5.53%)
Feb 12, 2020	32.73	33.50	32.65	33.39	12,469,034	+0.94(+2.90%)
Feb 11, 2020	32.11	32.59	31.98	32.44	5,549,395	+0.60(+1.87%)
Feb 10, 2020	30.98	31.88	30.96	31.85	5,155,658	+0.74(+2.39%)
Feb 07, 2020	31.74	31.89	30.99	31.10	7,260,598	-1.11(-3.45%)
Feb 06, 2020	32.39	32.49	32.19	32.21	4,112,009	+0.11(+0.34%)
Feb 05, 2020	32.42	32.60	31.92	32.11	3,879,196	+0.12(+0.37%)
Feb 04, 2020	31.29	32.17	31.29	31.99	5,968,761	+1.03(+3.33%)

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

MGM Resorts International (NY: MGM )

Historical Prices

Popular Pages