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
United States Oil Fund
(NY:
USO
)
75.74
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2024
74.07
74.45
73.20
73.36
3,859,725
-0.26(-0.35%)
Feb 28, 2024
74.46
74.74
73.27
73.62
3,978,524
-0.23(-0.31%)
Feb 27, 2024
73.21
74.16
73.14
73.85
5,300,922
+1.06(+1.46%)
Feb 26, 2024
71.55
73.24
71.48
72.79
3,575,905
+0.87(+1.21%)
Feb 23, 2024
72.19
72.66
71.66
71.92
3,403,251
-1.68(-2.28%)
Feb 22, 2024
72.99
74.05
72.91
73.60
2,735,301
+0.40(+0.55%)
Feb 21, 2024
72.17
73.22
72.16
73.20
3,775,017
+0.78(+1.08%)
Feb 20, 2024
73.44
73.45
72.06
72.42
3,445,880
-0.99(-1.35%)
Feb 16, 2024
72.95
73.63
72.44
73.41
4,209,186
+0.57(+0.78%)
Feb 15, 2024
71.77
73.20
71.77
72.84
4,230,128
+1.29(+1.80%)
Feb 14, 2024
73.07
73.53
71.37
71.55
4,623,851
-1.10(-1.51%)
Feb 13, 2024
72.54
73.22
71.96
72.65
3,630,665
+0.54(+0.75%)
Feb 12, 2024
71.53
72.13
71.53
72.11
3,835,350
+0.44(+0.61%)
Feb 09, 2024
71.94
72.28
71.10
71.67
2,761,714
+0.15(+0.21%)
Feb 08, 2024
70.27
71.60
70.22
71.52
6,135,843
+2.10(+3.03%)
Feb 07, 2024
68.94
69.43
68.70
69.42
5,230,108
+0.61(+0.89%)
Feb 06, 2024
68.65
69.10
68.12
68.81
4,408,321
+0.63(+0.92%)
Feb 05, 2024
67.83
68.59
66.85
68.18
3,281,922
+0.67(+0.99%)
Feb 02, 2024
68.03
68.34
67.19
67.51
5,659,655
-1.56(-2.26%)
Feb 01, 2024
71.59
71.99
68.96
69.07
13,343,781
-1.85(-2.61%)
Jan 31, 2024
72.32
72.37
70.66
70.92
5,070,302
-1.89(-2.60%)
Jan 30, 2024
72.00
73.10
71.72
72.81
3,542,262
+0.76(+1.05%)
Jan 29, 2024
72.43
72.45
71.48
72.05
3,443,544
-1.05(-1.44%)
Jan 26, 2024
71.98
73.19
71.13
73.10
4,822,089
+0.87(+1.20%)
Jan 25, 2024
71.48
72.45
71.02
72.23
4,974,806
+1.69(+2.40%)
Jan 24, 2024
69.97
70.88
69.66
70.54
4,845,159
+0.88(+1.26%)
Jan 23, 2024
69.34
70.33
69.12
69.66
3,162,026
-0.03(-0.04%)
Jan 22, 2024
68.88
70.50
68.72
69.69
4,988,701
+0.87(+1.26%)
Jan 19, 2024
69.41
69.72
68.21
68.82
4,668,868
-0.24(-0.35%)
Jan 18, 2024
68.36
69.31
67.79
69.06
4,672,566
+1.12(+1.65%)
Jan 17, 2024
66.48
67.96
66.28
67.94
4,456,325
+0.69(+1.03%)
Jan 16, 2024
68.09
68.25
67.11
67.25
4,901,609
-0.77(-1.13%)
Jan 12, 2024
69.38
69.81
67.57
68.02
7,198,818
+0.37(+0.55%)
Jan 11, 2024
68.35
68.92
67.11
67.65
7,631,558
+1.09(+1.64%)
Jan 10, 2024
68.27
68.68
66.34
66.56
6,292,607
-0.83(-1.23%)
Jan 09, 2024
67.30
67.95
66.71
67.39
4,388,826
+0.99(+1.49%)
Jan 08, 2024
66.07
66.49
65.54
66.40
6,261,969
-2.63(-3.81%)
Jan 05, 2024
68.83
69.31
68.36
69.03
4,996,551
+1.46(+2.16%)
Jan 04, 2024
68.19
68.39
66.40
67.57
4,991,286
-0.62(-0.91%)
Jan 03, 2024
66.92
68.36
66.72
68.19
7,121,644
+2.42(+3.68%)
Jan 02, 2024
67.56
67.56
65.48
65.77
7,896,262
-0.88(-1.32%)
Dec 29, 2023
67.68
67.75
66.63
66.65
3,305,508
-0.53(-0.79%)
Dec 28, 2023
68.35
68.94
66.97
67.18
5,748,701
-1.74(-2.52%)
Dec 27, 2023
70.02
70.17
68.90
68.92
3,778,196
-1.29(-1.84%)
Dec 26, 2023
70.52
71.10
70.11
70.21
4,993,317
+1.52(+2.21%)
Dec 22, 2023
69.63
69.96
68.49
68.69
4,301,880
-0.34(-0.49%)
Dec 21, 2023
68.13
69.08
68.13
69.03
3,281,895
+0.24(+0.35%)
Dec 20, 2023
70.15
70.30
68.66
68.79
5,213,539
-0.57(-0.82%)
Dec 19, 2023
68.30
69.43
68.25
69.36
4,031,126
+1.27(+1.87%)
Dec 18, 2023
68.89
69.58
67.55
68.09
5,545,758
+0.94(+1.40%)
Dec 15, 2023
67.19
67.32
65.88
67.15
3,642,197
-0.01(-0.01%)
Dec 14, 2023
66.95
67.80
66.90
67.16
5,059,352
+1.83(+2.80%)
Dec 13, 2023
64.42
65.35
64.34
65.33
3,566,078
+1.08(+1.68%)
Dec 12, 2023
64.93
65.06
63.84
64.25
7,095,147
-2.55(-3.82%)
Dec 11, 2023
66.50
67.03
65.98
66.80
2,587,639
+0.27(+0.41%)
Dec 08, 2023
66.11
66.90
65.92
66.53
4,055,470
+1.42(+2.18%)
Dec 07, 2023
65.65
65.74
64.35
65.11
4,554,875
+0.35(+0.54%)
Dec 06, 2023
65.98
66.35
64.61
64.76
9,492,453
-2.82(-4.17%)
Dec 05, 2023
68.74
69.24
67.47
67.58
4,825,522
-0.89(-1.30%)
Dec 04, 2023
68.66
69.77
67.87
68.47
5,095,289
-0.77(-1.11%)
Dec 01, 2023
70.93
71.59
69.04
69.24
4,354,528
-0.90(-1.28%)
Nov 30, 2023
73.50
74.21
70.03
70.14
9,698,298
-2.38(-3.28%)
Nov 29, 2023
72.12
72.87
70.60
72.52
4,567,680
+1.26(+1.77%)
Nov 28, 2023
70.64
71.83
70.24
71.26
2,500,284
+1.30(+1.86%)
Nov 27, 2023
70.30
71.09
69.54
69.96
4,623,232
-0.86(-1.21%)
Nov 24, 2023
70.95
71.86
70.75
70.82
1,453,875
-0.79(-1.10%)
Nov 22, 2023
69.28
71.90
68.81
71.61
5,286,981
-0.92(-1.27%)
Nov 21, 2023
72.06
72.59
71.75
72.53
2,535,524
+0.23(+0.32%)
Nov 20, 2023
72.18
73.07
71.94
72.30
3,985,429
+1.55(+2.19%)
Nov 17, 2023
69.14
70.95
69.14
70.75
5,923,725
+2.70(+3.97%)
Nov 16, 2023
69.61
69.71
67.45
68.05
6,729,674
-3.29(-4.61%)
Nov 15, 2023
71.81
72.38
71.17
71.34
4,994,607
-1.35(-1.86%)
Nov 14, 2023
73.23
74.04
72.36
72.69
2,677,837
-0.23(-0.32%)
Nov 13, 2023
71.81
72.96
71.77
72.92
3,069,429
+1.13(+1.57%)
Nov 10, 2023
71.31
72.22
71.12
71.79
3,754,522
+1.54(+2.19%)
Nov 09, 2023
70.75
71.66
70.14
70.25
4,319,172
+0.06(+0.09%)
Nov 08, 2023
71.27
71.67
69.65
70.19
7,272,663
-1.61(-2.24%)
Nov 07, 2023
72.99
73.15
71.61
71.80
7,379,663
-3.11(-4.15%)
Nov 06, 2023
75.89
76.09
74.77
74.91
2,763,074
+0.06(+0.08%)
Nov 03, 2023
75.29
76.41
74.14
74.85
5,054,497
-1.33(-1.75%)
Nov 02, 2023
74.91
76.53
74.79
76.18
4,189,791
+1.43(+1.91%)
Nov 01, 2023
76.66
76.72
74.24
74.75
4,140,394
-0.27(-0.36%)
Oct 31, 2023
76.21
77.02
74.56
75.02
4,602,167
-1.03(-1.35%)
Oct 30, 2023
77.24
77.58
75.36
76.05
5,924,799
-2.31(-2.95%)
Oct 27, 2023
77.62
78.98
76.58
78.36
5,522,572
+1.47(+1.91%)
Oct 26, 2023
76.83
77.59
76.49
76.89
3,514,923
-1.57(-2.00%)
Oct 25, 2023
77.11
78.73
75.64
78.46
6,115,863
+1.53(+1.99%)
Oct 24, 2023
78.04
78.22
76.31
76.93
6,622,889
-1.96(-2.48%)
Oct 23, 2023
80.22
80.27
78.35
78.89
4,603,873
-1.81(-2.24%)
Oct 20, 2023
81.59
81.98
80.17
80.70
4,664,736
-0.98(-1.20%)
Oct 19, 2023
79.37
81.75
78.94
81.68
5,918,470
+1.84(+2.30%)
Oct 18, 2023
79.72
80.36
79.32
79.84
4,644,168
+1.04(+1.32%)
Oct 17, 2023
77.98
78.88
77.40
78.80
3,896,783
+0.41(+0.52%)
Oct 16, 2023
78.63
78.89
77.87
78.39
5,131,110
-0.60(-0.76%)
Oct 13, 2023
77.71
79.18
77.16
78.99
6,772,288
+3.57(+4.73%)
Oct 12, 2023
76.58
76.61
74.62
75.42
4,242,920
-0.25(-0.33%)
Oct 11, 2023
76.19
76.40
74.76
75.67
6,047,462
-1.04(-1.36%)
Oct 10, 2023
77.19
77.19
76.19
76.71
4,237,274
-0.42(-0.54%)
Oct 09, 2023
76.76
77.40
76.23
77.13
6,888,909
+2.97(+4.00%)
Oct 06, 2023
74.43
74.57
73.34
74.16
3,896,229
+0.17(+0.23%)
Oct 05, 2023
74.11
75.45
73.61
73.99
5,619,880
-1.60(-2.12%)
Oct 04, 2023
77.97
77.97
75.22
75.59
7,851,929
-4.34(-5.43%)
Oct 03, 2023
79.81
80.37
79.25
79.93
2,897,375
+0.54(+0.68%)
Oct 02, 2023
81.18
81.28
79.19
79.39
3,491,155
-1.47(-1.82%)
Sep 29, 2023
81.90
81.94
80.47
80.86
2,399,712
-0.71(-0.87%)
Sep 28, 2023
82.32
82.61
81.22
81.57
3,168,789
-1.33(-1.60%)
Sep 27, 2023
82.24
83.29
82.05
82.90
4,233,578
+2.02(+2.50%)
Sep 26, 2023
79.97
81.05
79.89
80.88
2,521,375
+0.49(+0.61%)
Sep 25, 2023
80.59
80.43
80.16
80.39
1,917,204
-0.24(-0.30%)
Sep 22, 2023
81.55
81.60
79.99
80.63
3,197,557
+0.22(+0.27%)
Sep 21, 2023
81.25
81.51
80.39
80.41
3,099,749
+0.27(+0.34%)
Sep 20, 2023
80.56
81.59
80.13
80.14
4,118,697
-1.36(-1.67%)
Sep 19, 2023
82.18
82.28
81.12
81.50
6,658,406
+0.05(+0.06%)
Sep 18, 2023
81.79
81.94
80.80
81.45
5,935,191
+0.16(+0.20%)
Sep 15, 2023
80.29
81.34
80.09
81.29
2,874,487
+0.17(+0.21%)
Sep 14, 2023
80.66
81.14
80.53
81.12
3,096,831
+1.44(+1.81%)
Sep 13, 2023
79.86
80.04
79.23
79.68
2,782,946
-0.02(-0.03%)
Sep 12, 2023
79.36
80.01
79.31
79.70
3,308,033
+1.33(+1.70%)
Sep 11, 2023
78.93
79.12
78.14
78.37
2,083,270
+0.07(+0.09%)
Sep 08, 2023
78.14
78.73
77.88
78.30
2,039,463
+0.35(+0.45%)
Sep 07, 2023
78.15
78.50
77.44
77.95
2,671,258
-0.57(-0.73%)
Sep 06, 2023
77.60
78.77
77.42
78.52
3,158,423
+0.76(+0.98%)
Sep 05, 2023
78.07
78.74
77.39
77.76
4,781,042
+0.84(+1.09%)
Sep 01, 2023
76.00
76.94
75.94
76.92
4,205,783
+1.86(+2.48%)
Aug 31, 2023
74.48
75.18
73.95
75.06
2,900,800
+1.40(+1.90%)
Aug 30, 2023
73.73
74.01
73.06
73.66
2,227,834
+0.34(+0.46%)
Aug 29, 2023
72.66
73.35
71.79
73.32
2,889,371
+0.91(+1.26%)
Aug 28, 2023
72.40
73.13
72.11
72.41
1,617,975
-0.04(-0.06%)
Aug 25, 2023
72.62
72.66
70.82
72.45
3,105,964
+1.04(+1.46%)
Aug 24, 2023
70.88
71.73
70.45
71.41
2,368,528
+0.05(+0.07%)
Aug 23, 2023
70.80
72.00
70.43
71.36
3,836,696
-0.92(-1.27%)
Aug 22, 2023
72.76
72.87
72.06
72.28
1,875,605
-0.30(-0.41%)
Aug 21, 2023
73.42
73.51
72.42
72.58
2,119,659
-0.21(-0.29%)
Aug 18, 2023
72.18
73.06
71.91
72.79
2,734,937
+0.81(+1.13%)
Aug 17, 2023
72.57
72.82
71.92
71.98
2,644,576
+0.61(+0.85%)
Aug 16, 2023
72.90
73.14
71.29
71.37
3,786,515
-1.25(-1.72%)
Aug 15, 2023
73.25
73.26
72.18
72.62
3,906,651
-1.19(-1.61%)
Aug 14, 2023
73.69
74.22
73.35
73.81
3,542,524
-0.44(-0.59%)
Aug 11, 2023
74.14
74.81
73.95
74.25
3,137,824
+0.05(+0.07%)
Aug 10, 2023
74.66
75.09
73.96
74.20
3,443,410
-0.90(-1.20%)
Aug 09, 2023
74.78
75.36
74.21
75.10
4,776,356
+1.04(+1.40%)
Aug 08, 2023
72.47
74.27
72.04
74.06
4,234,596
+0.24(+0.33%)
Aug 07, 2023
73.76
73.87
73.03
73.82
1,856,507
+0.03(+0.04%)
Aug 04, 2023
73.22
74.29
72.94
73.79
2,016,991
+0.65(+0.89%)
Aug 03, 2023
71.70
73.25
71.70
73.14
3,055,765
+1.66(+2.32%)
Aug 02, 2023
72.67
72.74
70.88
71.48
3,172,286
-1.48(-2.03%)
Aug 01, 2023
72.68
73.19
72.17
72.96
1,485,272
-0.21(-0.29%)
Jul 31, 2023
72.75
73.29
72.56
73.17
2,069,879
+1.08(+1.50%)
Jul 28, 2023
71.32
72.24
70.87
72.09
1,751,601
+0.66(+0.92%)
Jul 27, 2023
71.16
71.99
70.72
71.43
1,805,895
+0.77(+1.09%)
Jul 26, 2023
70.59
71.31
70.41
70.66
1,382,116
-0.50(-0.70%)
Jul 25, 2023
70.40
71.41
70.27
71.16
2,338,952
+0.47(+0.66%)
Jul 24, 2023
69.61
70.93
69.29
70.69
2,415,686
+1.70(+2.46%)
Jul 21, 2023
68.52
69.31
68.17
68.99
2,993,283
+0.94(+1.38%)
Jul 20, 2023
68.33
68.49
67.13
68.05
2,029,992
+0.36(+0.53%)
Jul 19, 2023
68.39
68.92
67.49
67.69
1,934,859
-0.27(-0.40%)
Jul 18, 2023
66.79
68.12
66.65
67.96
2,549,260
+1.38(+2.07%)
Jul 17, 2023
66.85
67.40
66.53
66.58
2,281,475
-0.89(-1.32%)
Jul 14, 2023
68.53
68.57
67.36
67.47
2,400,572
-1.62(-2.34%)
Jul 13, 2023
67.79
69.09
67.53
69.09
3,604,510
+1.22(+1.80%)
Jul 12, 2023
67.62
67.97
67.26
67.87
3,044,193
+0.84(+1.25%)
Jul 11, 2023
66.03
67.05
65.89
67.03
2,346,646
+1.49(+2.27%)
Jul 10, 2023
65.63
66.31
65.16
65.54
2,446,929
-0.31(-0.47%)
Jul 07, 2023
64.14
66.05
64.14
65.85
2,784,599
+1.41(+2.19%)
Jul 06, 2023
64.33
64.56
63.12
64.44
2,368,260
-0.19(-0.29%)
Jul 05, 2023
64.66
64.85
63.90
64.63
2,966,726
+1.24(+1.96%)
Jul 03, 2023
63.82
64.11
63.12
63.39
1,220,819
-0.16(-0.25%)
Jun 30, 2023
63.35
63.97
63.15
63.55
3,133,427
+0.59(+0.94%)
Jun 29, 2023
62.75
63.64
62.25
62.96
1,990,857
+0.44(+0.70%)
Jun 28, 2023
61.47
62.94
60.87
62.52
2,461,402
+1.22(+1.99%)
Jun 27, 2023
62.33
62.63
61.10
61.30
2,608,147
-1.43(-2.28%)
Jun 26, 2023
62.15
63.14
62.08
62.73
2,084,187
+0.31(+0.50%)
Jun 23, 2023
61.04
62.49
60.97
62.42
2,413,607
-0.10(-0.16%)
Jun 22, 2023
63.15
63.65
62.14
62.52
3,877,705
-2.52(-3.87%)
Jun 21, 2023
63.83
65.09
63.70
65.04
2,723,804
+1.12(+1.75%)
Jun 20, 2023
63.75
63.96
62.61
63.92
2,314,724
-0.43(-0.67%)
Jun 16, 2023
63.48
64.53
63.28
64.35
2,973,957
+0.94(+1.48%)
Jun 15, 2023
62.21
63.77
62.14
63.41
3,442,164
+1.58(+2.56%)
Jun 14, 2023
63.00
63.20
61.26
61.83
4,814,818
-0.31(-0.50%)
Jun 13, 2023
62.09
62.65
61.99
62.14
3,473,448
+1.90(+3.15%)
Jun 12, 2023
61.00
61.23
60.02
60.24
5,993,740
-2.69(-4.27%)
Jun 09, 2023
63.64
64.19
62.79
62.93
3,354,974
-0.53(-0.84%)
Jun 08, 2023
64.89
64.94
61.82
63.46
8,583,646
-1.25(-1.93%)
Jun 07, 2023
64.49
65.20
64.21
64.71
3,518,699
+0.92(+1.44%)
Jun 06, 2023
63.08
64.43
63.01
63.79
2,565,362
-0.24(-0.37%)
Jun 05, 2023
65.04
65.41
64.02
64.03
3,744,199
-0.12(-0.19%)
Jun 02, 2023
64.10
64.36
63.46
64.15
6,937,907
+1.60(+2.56%)
Jun 01, 2023
60.66
63.37
60.63
62.55
3,630,304
+1.92(+3.17%)
May 31, 2023
61.48
62.09
60.61
60.63
4,038,637
-1.67(-2.68%)
May 30, 2023
62.85
62.97
61.70
62.30
6,440,054
-2.50(-3.86%)
May 26, 2023
64.90
64.99
64.36
64.80
2,145,281
+0.71(+1.11%)
May 25, 2023
64.46
64.70
63.21
64.09
4,320,647
-1.57(-2.39%)
May 24, 2023
65.96
66.24
64.94
65.66
3,773,139
+0.79(+1.22%)
May 23, 2023
64.64
65.40
64.50
64.87
3,406,264
+0.96(+1.50%)
May 22, 2023
63.59
64.33
63.36
63.91
1,643,465
+0.01(+0.02%)
May 19, 2023
64.61
64.66
63.25
63.90
2,490,179
-0.14(-0.22%)
May 18, 2023
64.32
64.40
63.58
64.04
2,495,928
-0.56(-0.87%)
May 17, 2023
63.87
64.99
63.06
64.60
4,273,237
+2.06(+3.29%)
May 16, 2023
63.11
63.54
62.45
62.54
1,991,724
-0.45(-0.71%)
May 15, 2023
62.70
63.46
62.37
62.99
4,833,327
+0.92(+1.48%)
May 12, 2023
63.21
63.50
61.94
62.07
4,070,774
-1.18(-1.87%)
May 11, 2023
63.26
63.62
62.62
63.25
4,019,302
-1.14(-1.77%)
May 10, 2023
64.80
64.80
63.59
64.39
2,681,268
-0.48(-0.74%)
May 09, 2023
63.84
65.15
63.52
64.87
5,827,049
+0.61(+0.95%)
May 08, 2023
64.75
64.89
64.05
64.26
3,453,938
+1.23(+1.95%)
May 05, 2023
62.73
63.34
62.61
63.03
4,700,050
+2.33(+3.84%)
May 04, 2023
60.50
61.66
59.78
60.70
4,996,091
+0.39(+0.65%)
May 03, 2023
61.31
61.39
60.16
60.31
12,137,721
-2.74(-4.35%)
May 02, 2023
65.48
65.50
62.99
63.05
6,531,494
-3.50(-5.26%)
May 01, 2023
66.34
66.93
65.62
66.55
2,937,524
-0.95(-1.41%)
Apr 28, 2023
65.85
67.60
65.53
67.50
3,043,598
+1.69(+2.57%)
Apr 27, 2023
65.83
66.21
65.16
65.81
2,750,967
+0.45(+0.69%)
Apr 26, 2023
67.18
67.83
65.20
65.36
5,689,358
-2.26(-3.34%)
Apr 25, 2023
68.54
68.57
67.26
67.62
2,261,070
-1.63(-2.35%)
Apr 24, 2023
68.29
69.60
68.11
69.25
1,919,928
+1.04(+1.52%)
Apr 21, 2023
68.58
68.72
67.91
68.21
2,620,317
+0.61(+0.90%)
Apr 20, 2023
67.86
68.34
67.51
67.60
3,484,023
-1.70(-2.45%)
Apr 19, 2023
69.72
69.98
68.86
69.30
3,618,252
-1.43(-2.02%)
Apr 18, 2023
70.92
71.36
70.09
70.73
1,462,495
-0.11(-0.16%)
Apr 17, 2023
71.66
71.85
70.48
70.84
2,978,810
-1.25(-1.73%)
Apr 14, 2023
72.06
72.45
71.34
72.09
3,170,425
+0.29(+0.40%)
Apr 13, 2023
72.36
72.63
71.65
71.80
2,790,404
-0.63(-0.87%)
Apr 12, 2023
71.74
72.65
71.61
72.43
4,469,726
+1.36(+1.91%)
Apr 11, 2023
70.08
71.21
69.97
71.07
3,346,493
+1.31(+1.88%)
Apr 10, 2023
70.23
70.79
69.62
69.76
2,884,557
-0.50(-0.71%)
Apr 06, 2023
70.35
70.49
69.77
70.26
2,839,335
+0.02(+0.03%)
Apr 05, 2023
70.49
70.55
69.68
70.24
3,013,783
-0.03(-0.04%)
Apr 04, 2023
71.13
71.13
69.58
70.27
3,585,768
+0.00(+0.00%)
Apr 03, 2023
69.93
70.70
69.63
70.27
8,375,916
+3.83(+5.76%)
Mar 31, 2023
65.92
66.50
65.26
66.44
2,730,701
+1.12(+1.71%)
Mar 30, 2023
64.81
65.54
64.19
65.32
3,294,148
+1.17(+1.82%)
Mar 29, 2023
65.01
65.35
64.00
64.15
2,591,698
-0.40(-0.62%)
Mar 28, 2023
63.76
64.98
63.76
64.55
4,147,641
+0.40(+0.62%)
Mar 27, 2023
62.24
64.27
61.86
64.15
8,699,222
+3.19(+5.23%)
Mar 24, 2023
60.31
61.25
59.84
60.96
3,723,013
-0.03(-0.05%)
Mar 23, 2023
62.51
63.02
60.90
60.99
2,634,878
-0.62(-1.01%)
Mar 22, 2023
61.39
62.67
60.92
61.61
3,512,226
+0.38(+0.62%)
Mar 21, 2023
60.54
61.32
60.11
61.23
3,974,286
+1.44(+2.41%)
Mar 20, 2023
58.73
59.87
58.05
59.79
5,383,151
+1.13(+1.93%)
Mar 17, 2023
59.94
60.02
57.83
58.66
9,071,710
-1.39(-2.31%)
Mar 16, 2023
58.72
61.09
58.04
60.05
8,443,380
+0.03(+0.05%)
Mar 15, 2023
60.26
60.97
57.94
60.02
13,744,018
-2.91(-4.62%)
Mar 14, 2023
64.02
65.32
62.34
62.93
6,355,103
-2.32(-3.56%)
Mar 13, 2023
64.51
66.82
64.07
65.25
5,202,287
-1.89(-2.82%)
Mar 10, 2023
66.37
67.56
66.20
67.14
2,989,456
+0.90(+1.36%)
Mar 09, 2023
67.90
68.39
66.17
66.24
2,421,321
-0.86(-1.28%)
Mar 08, 2023
67.13
67.85
66.78
67.10
3,003,620
-0.75(-1.11%)
Mar 07, 2023
70.14
70.22
67.56
67.85
5,066,261
-2.64(-3.75%)
Mar 06, 2023
69.29
70.52
69.05
70.49
4,155,334
+0.63(+0.90%)
Mar 03, 2023
67.19
69.91
67.14
69.86
5,179,285
+1.56(+2.28%)
Mar 02, 2023
68.44
68.76
67.89
68.30
1,623,939
+0.23(+0.34%)
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
.