Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Please try another search
Month | Last | Chg. | Open | High | Low | Volume | Time | Chart | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 79.80s | -0.26 | 80.08 | 80.42 | 79.20 | 10518 | 05/20/24 | Q / C / O | |
Jul 24 | 77.31 | -1.35 | 78.31 | 78.38 | 77.27 | 72307 | 15:08 | Q / C / O | |
Aug 24 | 76.93 | -1.35 | 77.97 | 78.00 | 76.87 | 89216 | 15:10 | Q / C / O | |
Sep 24 | 76.42 | -1.40 | 77.50 | 77.50 | 76.40 | 72900 | 14:39 | Q / C / O | |
Oct 24 | 75.91 | -1.40 | 77.02 | 77.02 | 75.88 | 45204 | 13:53 | Q / C / O | |
Nov 24 | 75.39 | -1.42 | 76.35 | 76.43 | 75.39 | 24467 | 13:52 | Q / C / O | |
Dec 24 | 74.97 | -1.36 | 75.53 | 75.96 | 74.97 | 26283 | 13:53 | Q / C / O | |
Jan 25 | 74.65 | -1.22 | 74.73 | 74.73 | 74.61 | 2507 | 13:25 | Q / C / O | |
Feb 25 | 74.30 | -1.13 | 74.30 | 74.30 | 74.28 | 926 | 13:02 | Q / C / O | |
Mar 25 | 74.48 | -0.54 | 74.48 | 74.48 | 73.87 | 2394 | 09:54 | Q / C / O | |
Apr 25 | 73.48 | -1.13 | 0.00 | 73.48 | 73.48 | 0 | 15:14 | Q / C / O | |
May 25 | 73.12 | -1.12 | 0.00 | 73.12 | 73.12 | 0 | 15:14 | Q / C / O | |
Jun 25 | 72.86 | -1.04 | 73.17 | 73.37 | 72.78 | 5312 | 13:13 | Q / C / O | |
Jul 25 | 72.43 | -1.10 | 0.00 | 72.43 | 72.43 | 0 | 14:09 | Q / C / O | |
Aug 25 | 72.09 | -1.08 | 0.00 | 72.09 | 72.09 | 0 | 14:09 | Q / C / O | |
Sep 25 | 71.78 | -1.07 | 0.00 | 71.78 | 71.78 | 0 | 14:18 | Q / C / O | |
Oct 25 | 71.50 | -1.05 | 0.00 | 71.50 | 71.50 | 0 | 14:09 | Q / C / O | |
Nov 25 | 71.23 | -1.05 | 0.00 | 71.23 | 71.23 | 0 | 14:09 | Q / C / O | |
Dec 25 | 70.87 | -1.14 | 71.90 | 71.90 | 70.87 | 4156 | 14:06 | Q / C / O | |
Jan 26 | 70.68 | -1.01 | 0.00 | 70.68 | 70.68 | 0 | 14:09 | Q / C / O | |
Feb 26 | 70.39 | -1.00 | 0.00 | 70.39 | 70.39 | 0 | 14:09 | Q / C / O | |
Mar 26 | 70.11 | -0.99 | 0.00 | 70.11 | 70.11 | 0 | 14:09 | Q / C / O | |
Apr 26 | 69.85 | -0.98 | 0.00 | 69.85 | 69.85 | 0 | 14:09 | Q / C / O | |
May 26 | 69.63 | -0.97 | 0.00 | 69.63 | 69.63 | 0 | 14:09 | Q / C / O | |
Jun 26 | 69.47 | -0.89 | 69.84 | 69.84 | 69.40 | 308 | 13:04 | Q / C / O | |
Jul 26 | 69.14 | -0.95 | 0.00 | 69.14 | 69.14 | 0 | 14:09 | Q / C / O | |
Aug 26 | 68.89 | -0.94 | 0.00 | 68.89 | 68.89 | 0 | 14:09 | Q / C / O | |
Sep 26 | 68.67 | -0.93 | 0.00 | 68.67 | 68.67 | 0 | 14:09 | Q / C / O | |
Oct 26 | 68.48 | -0.91 | 0.00 | 68.48 | 68.48 | 0 | 14:09 | Q / C / O | |
Nov 26 | 68.30 | -0.91 | 0.00 | 68.30 | 68.30 | 0 | 14:09 | Q / C / O | |
Dec 26 | 68.19 | -0.83 | 68.56 | 68.56 | 68.12 | 1038 | 13:04 | Q / C / O | |
Jan 27 | 67.89 | -0.89 | 0.00 | 67.89 | 67.89 | 0 | 14:09 | Q / C / O | |
Feb 27 | 67.69 | -0.87 | 0.00 | 67.69 | 67.69 | 0 | 14:09 | Q / C / O | |
Mar 27 | 67.49 | -0.87 | 0.00 | 67.49 | 67.49 | 0 | 14:09 | Q / C / O | |
Apr 27 | 67.31 | -0.87 | 0.00 | 67.31 | 67.31 | 0 | 14:09 | Q / C / O | |
May 27 | 67.15 | -0.84 | 0.00 | 67.15 | 67.15 | 0 | 14:09 | Q / C / O | |
Jun 27 | 67.01 | -0.84 | 0.00 | 67.01 | 67.01 | 0 | 15:14 | Q / C / O | |
Jul 27 | 66.82 | -0.84 | 0.00 | 66.82 | 66.82 | 0 | 14:09 | Q / C / O | |
Aug 27 | 66.66 | -0.83 | 0.00 | 66.66 | 66.66 | 0 | 14:09 | Q / C / O | |
Sep 27 | 66.51 | -0.83 | 0.00 | 66.51 | 66.51 | 0 | 14:09 | Q / C / O | |
Oct 27 | 66.39 | -0.81 | 0.00 | 66.39 | 66.39 | 0 | 14:09 | Q / C / O | |
Nov 27 | 66.27 | -0.80 | 0.00 | 66.27 | 66.27 | 0 | 14:09 | Q / C / O | |
Dec 27 | 66.16 | -0.78 | 0.00 | 66.16 | 66.16 | 0 | 15:14 | Q / C / O | |
Jan 28 | 65.98 | -0.76 | 0.00 | 65.98 | 65.98 | 0 | 14:09 | Q / C / O | |
Feb 28 | 65.85 | -0.76 | 0.00 | 65.85 | 65.85 | 0 | 14:09 | Q / C / O | |
Mar 28 | 65.74 | -0.76 | 0.00 | 65.74 | 65.74 | 0 | 14:09 | Q / C / O | |
Apr 28 | 65.59 | -0.75 | 0.00 | 65.59 | 65.59 | 0 | 14:09 | Q / C / O | |
May 28 | 65.51 | -0.74 | 0.00 | 65.51 | 65.51 | 0 | 14:09 | Q / C / O | |
Jun 28 | 65.39 | -0.73 | 0.00 | 65.39 | 65.39 | 0 | 15:14 | Q / C / O | |
Jul 28 | 65.25 | -0.73 | 0.00 | 65.25 | 65.25 | 0 | 14:09 | Q / C / O | |
Aug 28 | 65.13 | -0.72 | 0.00 | 65.13 | 65.13 | 0 | 14:09 | Q / C / O | |
Sep 28 | 65.03 | -0.72 | 0.00 | 65.03 | 65.03 | 0 | 14:09 | Q / C / O | |
Oct 28 | 64.92 | -0.71 | 0.00 | 64.92 | 64.92 | 0 | 14:09 | Q / C / O | |
Nov 28 | 64.87 | -0.71 | 0.00 | 64.87 | 64.87 | 0 | 14:09 | Q / C / O | |
Dec 28 | 64.77 | -0.70 | 0.00 | 64.77 | 64.77 | 0 | 15:14 | Q / C / O | |
Jan 29 | 64.61 | -0.70 | 0.00 | 64.61 | 64.61 | 0 | 14:09 | Q / C / O | |
Feb 29 | 64.49 | -0.70 | 0.00 | 64.49 | 64.49 | 0 | 14:09 | Q / C / O | |
Mar 29 | 64.43 | -0.70 | 0.00 | 64.43 | 64.43 | 0 | 14:09 | Q / C / O | |
Apr 29 | 64.31 | -0.70 | 0.00 | 64.31 | 64.31 | 0 | 14:09 | Q / C / O | |
May 29 | 64.26 | -0.70 | 0.00 | 64.26 | 64.26 | 0 | 14:09 | Q / C / O | |
Jun 29 | 64.21 | -0.70 | 0.00 | 64.21 | 64.21 | 0 | 14:09 | Q / C / O | |
Jul 29 | 64.09 | -0.69 | 0.00 | 64.09 | 64.09 | 0 | 14:09 | Q / C / O | |
Aug 29 | 64.00 | -0.69 | 0.00 | 64.00 | 64.00 | 0 | 14:09 | Q / C / O | |
Sep 29 | 63.93 | -0.69 | 0.00 | 63.93 | 63.93 | 0 | 14:09 | Q / C / O | |
Oct 29 | 63.89 | -0.69 | 0.00 | 63.89 | 63.89 | 0 | 14:09 | Q / C / O | |
Nov 29 | 63.85 | -0.69 | 0.00 | 63.85 | 63.85 | 0 | 14:09 | Q / C / O | |
Dec 29 | 63.81 | -0.69 | 0.00 | 63.81 | 63.81 | 0 | 14:09 | Q / C / O | |
Jan 30 | 63.77 | -0.69 | 0.00 | 63.77 | 63.77 | 0 | 14:09 | Q / C / O | |
Feb 30 | 63.69 | -0.68 | 0.00 | 63.69 | 63.69 | 0 | 14:09 | Q / C / O | |
Mar 30 | 63.59 | -0.68 | 0.00 | 63.59 | 63.59 | 0 | 14:09 | Q / C / O | |
Apr 30 | 63.50 | -0.67 | 0.00 | 63.50 | 63.50 | 0 | 14:09 | Q / C / O | |
May 30 | 63.48 | -0.67 | 0.00 | 63.48 | 63.48 | 0 | 14:09 | Q / C / O | |
Jun 30 | 63.40 | -0.67 | 0.00 | 63.40 | 63.40 | 0 | 14:09 | Q / C / O | |
Jul 30 | 63.41 | -0.66 | 0.00 | 63.41 | 63.41 | 0 | 14:09 | Q / C / O | |
Aug 30 | 63.33 | -0.66 | 0.00 | 63.33 | 63.33 | 0 | 14:09 | Q / C / O | |
Sep 30 | 63.34 | -0.65 | 0.00 | 63.34 | 63.34 | 0 | 14:09 | Q / C / O | |
Oct 30 | 63.27 | -0.65 | 0.00 | 63.27 | 63.27 | 0 | 14:09 | Q / C / O | |
Nov 30 | 63.25 | -0.64 | 0.00 | 63.25 | 63.25 | 0 | 14:09 | Q / C / O | |
Dec 30 | 63.13 | -0.64 | 0.00 | 63.13 | 63.13 | 0 | 14:09 | Q / C / O | |
Jan 31 | 63.14 | -0.64 | 0.00 | 63.14 | 63.14 | 0 | 14:09 | Q / C / O | |
Feb 31 | 63.08 | -0.64 | 0.00 | 63.08 | 63.08 | 0 | 14:09 | Q / C / O | |
Mar 31 | 63.10 | -0.64 | 0.00 | 63.10 | 63.10 | 0 | 14:09 | Q / C / O | |
Apr 31 | 63.10 | -0.64 | 0.00 | 63.10 | 63.10 | 0 | 14:09 | Q / C / O | |
May 31 | 63.05 | -0.64 | 0.00 | 63.05 | 63.05 | 0 | 14:09 | Q / C / O | |
Jun 31 | 62.87 | -0.64 | 0.00 | 62.87 | 62.87 | 0 | 14:09 | Q / C / O | |
Jul 31 | 63.01 | -0.64 | 0.00 | 63.01 | 63.01 | 0 | 14:09 | Q / C / O | |
Aug 31 | 62.98 | -0.64 | 0.00 | 62.98 | 62.98 | 0 | 14:09 | Q / C / O | |
Sep 31 | 62.90 | -0.64 | 0.00 | 62.90 | 62.90 | 0 | 14:09 | Q / C / O | |
Oct 31 | 62.90 | -0.64 | 0.00 | 62.90 | 62.90 | 0 | 14:09 | Q / C / O | |
Nov 31 | 62.88 | -0.64 | 0.00 | 62.88 | 62.88 | 0 | 14:09 | Q / C / O | |
Dec 31 | 62.74 | -0.64 | 0.00 | 62.74 | 62.74 | 0 | 14:09 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |