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
Realty Income Corp
(NY:
O
)
53.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023
56.89
57.01
56.30
56.32
6,818,946
-0.89(-1.55%)
Dec 28, 2023
56.60
57.24
56.52
57.21
5,364,341
+0.57(+1.00%)
Dec 27, 2023
56.45
56.66
56.23
56.64
5,753,001
+0.29(+0.52%)
Dec 26, 2023
55.59
56.39
55.55
56.35
4,312,165
+0.79(+1.42%)
Dec 22, 2023
55.86
56.30
55.50
55.56
5,414,041
-0.07(-0.12%)
Dec 21, 2023
55.81
56.18
55.25
55.63
5,996,417
+0.25(+0.46%)
Dec 20, 2023
55.77
56.37
55.35
55.37
5,528,884
-0.41(-0.74%)
Dec 19, 2023
55.38
56.02
55.30
55.78
6,338,312
+0.60(+1.08%)
Dec 18, 2023
56.06
56.14
55.17
55.19
9,057,824
-0.76(-1.36%)
Dec 15, 2023
56.28
56.50
55.41
55.95
20,741,782
-0.52(-0.92%)
Dec 14, 2023
56.15
56.88
56.10
56.47
11,822,668
+1.17(+2.12%)
Dec 13, 2023
53.49
55.56
53.28
55.29
9,086,168
+2.09(+3.93%)
Dec 12, 2023
53.17
53.35
52.70
53.20
5,125,537
+0.09(+0.17%)
Dec 11, 2023
52.74
53.25
52.52
53.12
6,616,485
+0.52(+0.98%)
Dec 08, 2023
53.03
53.29
52.31
52.60
6,807,383
-0.81(-1.52%)
Dec 07, 2023
53.32
53.89
53.05
53.41
6,343,176
-0.02(-0.04%)
Dec 06, 2023
54.52
55.13
53.42
53.43
11,566,624
-0.21(-0.38%)
Dec 05, 2023
54.17
54.27
53.47
53.63
7,841,007
-0.60(-1.10%)
Dec 04, 2023
53.14
54.37
53.14
54.23
7,497,404
+0.91(+1.70%)
Dec 01, 2023
52.59
53.47
52.49
53.32
6,345,673
+0.63(+1.19%)
Nov 30, 2023
52.37
52.84
51.91
52.70
10,368,726
+0.53(+1.02%)
Nov 29, 2023
52.68
52.97
52.07
52.16
5,721,250
-0.14(-0.26%)
Nov 28, 2023
52.43
52.92
52.26
52.30
7,050,906
-0.31(-0.59%)
Nov 27, 2023
52.45
52.81
52.14
52.61
4,886,793
+0.21(+0.41%)
Nov 24, 2023
51.76
52.45
51.62
52.40
2,525,131
+0.58(+1.13%)
Nov 22, 2023
52.47
52.52
51.60
51.81
4,109,816
-0.23(-0.45%)
Nov 21, 2023
51.51
52.11
51.30
52.05
5,453,732
+0.32(+0.62%)
Nov 20, 2023
51.32
51.92
51.04
51.73
5,090,306
+0.30(+0.59%)
Nov 17, 2023
51.93
51.99
51.26
51.42
7,424,168
-0.17(-0.34%)
Nov 16, 2023
51.18
51.78
50.94
51.60
7,738,713
+0.60(+1.18%)
Nov 15, 2023
50.74
51.33
50.72
51.00
6,183,104
+0.32(+0.63%)
Nov 14, 2023
49.57
51.29
49.46
50.68
7,228,677
+2.18(+4.49%)
Nov 13, 2023
48.55
48.60
48.13
48.50
6,301,564
-0.16(-0.32%)
Nov 10, 2023
48.99
49.11
48.45
48.65
5,341,059
-0.11(-0.22%)
Nov 09, 2023
49.86
49.93
48.45
48.76
5,621,510
-1.00(-2.01%)
Nov 08, 2023
49.31
49.92
49.30
49.76
5,611,995
+0.49(+0.99%)
Nov 07, 2023
49.42
49.56
48.63
49.28
5,948,186
+0.23(+0.48%)
Nov 06, 2023
49.34
49.40
48.84
49.04
7,954,762
-0.38(-0.77%)
Nov 03, 2023
49.44
49.93
49.36
49.42
6,618,902
+0.80(+1.64%)
Nov 02, 2023
47.52
48.79
47.31
48.63
9,903,431
+1.98(+4.25%)
Nov 01, 2023
46.32
46.79
45.89
46.64
8,383,983
+0.59(+1.29%)
Oct 31, 2023
45.05
46.19
44.64
46.05
18,743,648
+1.38(+3.08%)
Oct 30, 2023
45.91
46.60
43.53
44.67
37,373,064
-2.69(-5.67%)
Oct 27, 2023
48.12
48.20
47.18
47.36
4,250,059
-0.76(-1.59%)
Oct 26, 2023
47.78
48.54
47.78
48.12
4,447,581
+0.49(+1.03%)
Oct 25, 2023
47.77
47.96
47.43
47.63
3,451,119
-0.31(-0.65%)
Oct 24, 2023
47.54
48.04
47.50
47.94
4,140,205
+0.57(+1.20%)
Oct 23, 2023
47.36
47.92
46.98
47.37
5,026,396
-0.33(-0.69%)
Oct 20, 2023
47.77
48.15
47.69
47.70
5,137,824
-0.07(-0.14%)
Oct 19, 2023
48.08
48.69
47.70
47.77
5,051,299
-0.47(-0.98%)
Oct 18, 2023
48.91
49.10
48.21
48.24
4,065,974
-1.02(-2.08%)
Oct 17, 2023
48.90
49.57
48.72
49.26
6,300,497
+0.22(+0.45%)
Oct 16, 2023
48.91
49.31
48.27
49.04
4,702,728
+0.15(+0.30%)
Oct 13, 2023
48.86
49.05
48.52
48.90
3,343,868
+0.30(+0.62%)
Oct 12, 2023
49.11
49.24
48.39
48.60
4,251,634
-0.65(-1.32%)
Oct 11, 2023
48.97
49.49
48.85
49.25
4,166,098
+0.72(+1.49%)
Oct 10, 2023
48.51
48.73
47.53
48.52
6,441,447
-0.34(-0.69%)
Oct 09, 2023
48.24
49.15
48.23
48.86
3,874,387
+0.43(+0.88%)
Oct 06, 2023
48.14
48.85
47.72
48.43
4,396,349
+0.05(+0.10%)
Oct 05, 2023
47.87
48.47
47.65
48.39
5,240,145
+0.47(+0.99%)
Oct 04, 2023
47.48
47.93
47.04
47.91
5,654,084
+0.66(+1.39%)
Oct 03, 2023
47.18
47.45
46.80
47.25
6,571,877
-0.10(-0.20%)
Oct 02, 2023
48.15
48.31
47.13
47.35
6,371,010
-0.92(-1.90%)
Sep 29, 2023
48.31
48.84
47.96
48.27
5,482,578
+0.56(+1.17%)
Sep 28, 2023
47.88
48.15
47.67
47.71
6,081,641
-0.04(-0.08%)
Sep 27, 2023
48.64
48.98
47.48
47.75
5,632,625
-0.58(-1.19%)
Sep 26, 2023
49.04
49.23
48.03
48.33
5,439,635
-0.89(-1.82%)
Sep 25, 2023
49.52
49.30
48.90
49.22
5,518,843
-0.36(-0.72%)
Sep 22, 2023
50.07
50.39
49.53
49.58
7,261,409
-0.48(-0.96%)
Sep 21, 2023
51.38
51.49
50.04
50.06
9,025,433
-1.67(-3.23%)
Sep 20, 2023
52.16
52.51
51.67
51.73
3,884,529
-0.19(-0.37%)
Sep 19, 2023
51.64
52.16
51.62
51.92
4,570,798
+0.26(+0.50%)
Sep 18, 2023
52.27
52.30
51.59
51.66
6,160,770
-0.36(-0.68%)
Sep 15, 2023
52.84
52.88
51.90
52.02
19,097,296
-0.98(-1.85%)
Sep 14, 2023
53.15
53.30
52.93
53.00
6,136,016
+0.06(+0.11%)
Sep 13, 2023
53.29
53.40
52.89
52.94
5,125,696
-0.09(-0.16%)
Sep 12, 2023
53.03
53.22
52.80
53.03
3,852,519
-0.02(-0.04%)
Sep 11, 2023
53.35
53.40
52.93
53.05
3,846,395
-0.14(-0.27%)
Sep 08, 2023
53.22
53.60
53.09
53.19
4,414,536
+0.23(+0.44%)
Sep 07, 2023
52.87
53.31
52.86
52.96
6,053,852
+0.09(+0.16%)
Sep 06, 2023
53.30
53.35
52.65
52.88
5,111,632
-0.25(-0.47%)
Sep 05, 2023
54.01
54.02
53.11
53.13
5,472,158
-0.91(-1.69%)
Sep 01, 2023
54.14
54.41
53.86
54.04
4,018,661
+0.15(+0.29%)
Aug 31, 2023
54.15
54.19
53.84
53.89
7,249,354
-0.25(-0.47%)
Aug 30, 2023
53.94
54.18
53.67
54.14
9,423,041
+0.09(+0.16%)
Aug 29, 2023
54.08
54.09
53.65
54.05
4,900,628
+0.00(+0.00%)
Aug 28, 2023
53.80
54.23
53.53
54.05
8,951,532
+0.45(+0.84%)
Aug 25, 2023
53.99
54.04
53.42
53.60
8,805,872
-0.34(-0.64%)
Aug 24, 2023
54.70
55.09
53.95
53.95
5,976,130
-0.72(-1.31%)
Aug 23, 2023
54.12
54.77
54.08
54.67
6,093,386
+0.76(+1.40%)
Aug 22, 2023
54.07
54.20
53.75
53.91
3,603,162
+0.09(+0.16%)
Aug 21, 2023
54.39
54.48
53.57
53.82
4,959,752
-0.64(-1.18%)
Aug 18, 2023
54.14
54.77
54.11
54.47
5,058,513
+0.02(+0.04%)
Aug 17, 2023
54.57
55.15
54.42
54.45
5,461,761
+0.01(+0.02%)
Aug 16, 2023
55.03
55.14
54.39
54.44
5,328,900
-0.54(-0.98%)
Aug 15, 2023
55.25
55.25
54.41
54.97
6,432,489
-0.49(-0.88%)
Aug 14, 2023
55.97
56.11
55.35
55.46
6,424,885
-0.65(-1.16%)
Aug 11, 2023
56.14
56.27
55.83
56.11
5,296,937
-0.16(-0.29%)
Aug 10, 2023
57.00
57.06
56.04
56.27
7,247,857
-0.69(-1.21%)
Aug 09, 2023
56.36
57.25
56.15
56.96
4,069,264
+0.49(+0.86%)
Aug 08, 2023
57.16
57.26
56.36
56.48
4,664,352
-1.06(-1.85%)
Aug 07, 2023
56.78
57.61
56.70
57.54
4,240,640
+0.85(+1.50%)
Aug 04, 2023
56.70
57.67
56.49
56.69
4,709,671
+0.36(+0.65%)
Aug 03, 2023
57.52
57.58
56.12
56.32
6,918,215
-1.46(-2.53%)
Aug 02, 2023
57.91
58.09
57.59
57.79
3,715,454
-0.39(-0.67%)
Aug 01, 2023
58.40
58.67
58.01
58.18
3,350,814
-0.18(-0.31%)
Jul 31, 2023
58.74
58.90
58.00
58.36
10,337,089
-0.23(-0.40%)
Jul 28, 2023
59.52
59.78
58.27
58.60
5,328,140
-0.69(-1.16%)
Jul 27, 2023
61.01
61.18
59.23
59.28
5,200,911
-1.49(-2.45%)
Jul 26, 2023
60.13
60.85
60.13
60.77
3,608,860
+0.63(+1.05%)
Jul 25, 2023
60.28
60.58
60.10
60.14
3,445,304
-0.27(-0.44%)
Jul 24, 2023
59.94
60.48
59.83
60.41
5,154,050
+0.59(+0.99%)
Jul 21, 2023
59.76
60.20
59.61
59.82
3,269,722
+0.12(+0.21%)
Jul 20, 2023
59.10
59.71
58.61
59.69
3,410,006
+0.85(+1.44%)
Jul 19, 2023
58.38
59.22
58.38
58.84
4,576,311
+0.71(+1.21%)
Jul 18, 2023
58.54
58.58
57.92
58.14
4,283,274
-0.29(-0.49%)
Jul 17, 2023
57.85
58.48
57.67
58.42
3,388,187
+0.45(+0.77%)
Jul 14, 2023
57.98
58.03
57.65
57.98
5,226,118
-0.12(-0.21%)
Jul 13, 2023
57.58
58.14
57.31
58.10
4,936,186
+0.61(+1.06%)
Jul 12, 2023
57.96
58.30
57.47
57.49
4,479,653
-0.18(-0.31%)
Jul 11, 2023
56.76
57.70
56.47
57.67
5,702,044
+1.12(+1.99%)
Jul 10, 2023
56.70
56.87
56.41
56.55
5,074,293
-0.24(-0.42%)
Jul 07, 2023
56.78
57.16
56.56
56.78
4,941,236
-0.31(-0.55%)
Jul 06, 2023
56.98
57.14
56.42
57.10
4,306,731
-0.70(-1.20%)
Jul 05, 2023
57.18
58.03
57.01
57.79
4,877,234
+0.41(+0.71%)
Jul 03, 2023
56.96
57.73
56.77
57.38
2,462,836
+0.39(+0.69%)
Jun 30, 2023
57.48
57.66
56.42
56.99
7,512,876
-0.17(-0.29%)
Jun 29, 2023
56.84
57.18
56.58
57.16
3,899,532
+0.07(+0.12%)
Jun 28, 2023
57.17
57.20
56.74
57.09
3,843,619
-0.04(-0.07%)
Jun 27, 2023
57.02
57.26
56.70
57.13
5,081,408
+0.23(+0.40%)
Jun 26, 2023
55.97
56.93
55.89
56.90
3,329,820
+1.13(+2.03%)
Jun 23, 2023
56.13
56.40
55.77
55.77
6,427,944
-0.67(-1.19%)
Jun 22, 2023
56.83
56.99
56.05
56.45
3,393,061
-0.13(-0.23%)
Jun 21, 2023
57.20
57.20
56.43
56.58
5,789,755
-0.68(-1.19%)
Jun 20, 2023
58.06
58.13
57.11
57.26
5,593,470
-1.01(-1.73%)
Jun 16, 2023
58.12
58.52
58.01
58.27
19,468,944
+0.15(+0.26%)
Jun 15, 2023
57.95
58.22
57.73
58.12
4,785,565
+0.05(+0.08%)
Jun 14, 2023
58.26
58.96
57.84
58.07
5,688,280
-0.01(-0.02%)
Jun 13, 2023
57.99
58.40
57.88
58.08
4,508,673
+0.21(+0.36%)
Jun 12, 2023
57.80
58.02
57.54
57.87
4,659,164
+0.06(+0.10%)
Jun 09, 2023
57.54
57.90
57.45
57.82
2,747,437
+0.05(+0.08%)
Jun 08, 2023
57.82
57.90
57.29
57.77
2,691,988
-0.13(-0.23%)
Jun 07, 2023
57.13
58.07
56.92
57.90
3,732,166
+0.94(+1.65%)
Jun 06, 2023
57.07
57.19
56.50
56.96
3,862,268
+0.02(+0.03%)
Jun 05, 2023
56.88
57.51
56.65
56.94
4,360,106
+0.28(+0.49%)
Jun 02, 2023
56.56
57.04
56.31
56.67
5,037,844
+0.44(+0.78%)
Jun 01, 2023
56.44
56.66
55.89
56.23
4,802,781
-0.19(-0.34%)
May 31, 2023
55.88
56.73
55.79
56.42
9,735,583
+0.74(+1.32%)
May 30, 2023
56.00
56.25
55.62
55.68
4,678,696
+0.25(+0.44%)
May 26, 2023
55.33
55.62
55.02
55.44
3,648,608
+0.21(+0.38%)
May 25, 2023
56.13
56.13
54.94
55.23
3,877,184
-0.61(-1.10%)
May 24, 2023
56.61
56.69
55.82
55.84
3,342,218
-0.95(-1.68%)
May 23, 2023
57.05
57.46
56.68
56.80
2,856,844
-0.23(-0.40%)
May 22, 2023
56.83
57.26
56.62
57.03
3,009,898
+0.35(+0.62%)
May 19, 2023
57.00
57.40
56.54
56.68
3,624,275
-0.09(-0.17%)
May 18, 2023
57.10
57.40
56.59
56.77
4,439,812
-0.55(-0.96%)
May 17, 2023
57.07
57.40
56.64
57.32
3,938,569
+0.34(+0.60%)
May 16, 2023
58.41
58.44
56.97
56.98
3,505,151
-1.56(-2.66%)
May 15, 2023
58.61
58.81
58.23
58.54
2,591,892
-0.09(-0.15%)
May 12, 2023
58.55
58.69
58.20
58.62
2,486,493
+0.22(+0.37%)
May 11, 2023
58.65
58.77
58.02
58.41
2,454,068
-0.54(-0.91%)
May 10, 2023
59.28
59.38
58.51
58.94
2,820,130
+0.14(+0.24%)
May 09, 2023
59.14
59.19
58.56
58.80
2,673,759
-0.51(-0.86%)
May 08, 2023
59.22
59.49
59.04
59.31
2,285,847
-0.18(-0.30%)
May 05, 2023
58.88
60.06
58.85
59.49
3,414,380
+0.97(+1.66%)
May 04, 2023
57.79
58.77
57.21
58.52
3,443,869
+0.90(+1.56%)
May 03, 2023
58.15
58.42
57.52
57.62
3,278,925
-0.40(-0.68%)
May 02, 2023
58.72
58.78
57.80
58.02
2,770,999
-0.80(-1.37%)
May 01, 2023
59.16
59.44
58.77
58.82
2,321,354
-0.57(-0.95%)
Apr 28, 2023
58.77
59.48
58.77
59.39
3,665,981
+0.76(+1.30%)
Apr 27, 2023
57.71
58.95
57.67
58.63
3,381,873
+0.92(+1.60%)
Apr 26, 2023
58.35
58.56
57.56
57.71
3,058,999
-0.69(-1.18%)
Apr 25, 2023
58.25
58.62
58.15
58.39
3,710,626
-0.05(-0.08%)
Apr 24, 2023
58.71
58.82
58.00
58.44
2,812,377
-0.23(-0.39%)
Apr 21, 2023
58.33
58.94
58.16
58.67
4,271,888
+0.38(+0.65%)
Apr 20, 2023
57.83
58.34
57.69
58.29
3,220,103
+0.27(+0.47%)
Apr 19, 2023
57.10
58.03
57.07
58.02
2,433,438
+0.50(+0.87%)
Apr 18, 2023
57.80
58.12
57.29
57.52
2,332,301
-0.42(-0.73%)
Apr 17, 2023
57.43
57.95
57.21
57.94
3,145,058
+0.74(+1.30%)
Apr 14, 2023
58.04
58.25
56.93
57.20
3,961,625
-0.72(-1.24%)
Apr 13, 2023
58.13
58.13
57.38
57.91
5,445,951
-0.37(-0.63%)
Apr 12, 2023
59.29
59.50
58.23
58.28
5,045,829
-0.17(-0.29%)
Apr 11, 2023
58.83
58.83
58.08
58.45
7,868,169
-0.52(-0.88%)
Apr 10, 2023
58.59
58.98
58.08
58.97
3,274,931
+0.08(+0.13%)
Apr 06, 2023
59.27
59.28
58.45
58.89
3,376,073
-0.13(-0.22%)
Apr 05, 2023
59.26
59.40
58.80
59.02
4,250,639
-0.12(-0.21%)
Apr 04, 2023
59.14
59.29
58.72
59.15
3,009,209
-0.03(-0.05%)
Apr 03, 2023
59.25
59.68
58.72
59.17
6,116,866
-0.42(-0.71%)
Mar 31, 2023
58.84
59.64
58.79
59.60
4,401,830
+0.91(+1.55%)
Mar 30, 2023
58.51
58.92
58.45
58.69
3,208,779
+0.53(+0.92%)
Mar 29, 2023
57.75
58.24
57.70
58.16
3,225,167
+0.92(+1.61%)
Mar 28, 2023
56.58
57.25
56.48
57.24
2,571,185
+0.33(+0.58%)
Mar 27, 2023
57.54
57.62
56.82
56.91
4,030,258
-0.31(-0.54%)
Mar 24, 2023
55.46
57.26
55.37
57.22
3,921,227
+1.66(+2.99%)
Mar 23, 2023
56.15
56.61
55.39
55.56
3,796,769
-0.12(-0.22%)
Mar 22, 2023
57.18
57.47
55.64
55.68
4,432,174
-1.75(-3.05%)
Mar 21, 2023
58.38
58.50
57.19
57.43
4,689,664
-0.66(-1.13%)
Mar 20, 2023
57.80
58.39
57.56
58.09
4,206,715
+0.55(+0.96%)
Mar 17, 2023
58.48
58.48
57.51
57.54
7,540,602
-0.98(-1.68%)
Mar 16, 2023
58.72
58.96
57.87
58.52
4,879,295
-0.59(-1.00%)
Mar 15, 2023
58.91
59.76
58.22
59.11
5,869,866
-0.15(-0.25%)
Mar 14, 2023
59.42
60.02
58.81
59.26
5,399,024
+0.40(+0.68%)
Mar 13, 2023
57.54
59.68
57.51
58.86
6,857,212
+1.32(+2.30%)
Mar 10, 2023
59.46
59.51
57.39
57.54
6,107,913
-1.93(-3.25%)
Mar 09, 2023
60.50
60.65
59.43
59.47
3,638,384
-1.03(-1.70%)
Mar 08, 2023
59.82
60.55
59.77
60.50
2,994,178
+0.60(+1.00%)
Mar 07, 2023
60.38
60.47
59.67
59.90
3,784,972
-0.37(-0.62%)
Mar 06, 2023
60.69
60.83
60.18
60.27
3,715,857
-0.18(-0.29%)
Mar 03, 2023
60.36
60.73
60.13
60.45
3,813,011
+0.37(+0.62%)
Mar 02, 2023
59.41
60.23
59.20
60.08
3,461,429
+0.53(+0.90%)
Mar 01, 2023
59.84
59.84
58.84
59.54
3,867,627
-0.40(-0.67%)
Feb 28, 2023
60.45
60.74
59.91
59.95
6,371,680
-0.52(-0.86%)
Feb 27, 2023
61.30
61.37
60.19
60.47
4,263,228
-0.21(-0.34%)
Feb 24, 2023
61.36
61.48
60.37
60.67
3,449,066
-1.03(-1.66%)
Feb 23, 2023
61.67
62.11
61.33
61.70
3,812,554
+0.52(+0.85%)
Feb 22, 2023
61.47
62.60
61.08
61.18
3,747,244
+0.28(+0.46%)
Feb 21, 2023
61.39
61.67
60.69
60.90
2,787,160
-0.84(-1.36%)
Feb 17, 2023
61.90
62.00
61.29
61.74
3,097,310
-0.18(-0.29%)
Feb 16, 2023
61.47
62.22
61.18
61.91
2,621,028
-0.08(-0.14%)
Feb 15, 2023
61.36
62.03
61.18
62.00
2,598,214
+0.64(+1.05%)
Feb 14, 2023
62.59
62.68
61.32
61.35
3,452,993
-1.34(-2.14%)
Feb 13, 2023
62.56
62.88
62.53
62.70
2,396,662
+0.28(+0.45%)
Feb 10, 2023
61.70
62.56
61.65
62.42
2,274,274
+0.58(+0.94%)
Feb 09, 2023
62.96
63.25
61.79
61.84
2,564,563
-0.92(-1.47%)
Feb 08, 2023
62.80
63.21
62.50
62.76
2,699,805
-0.14(-0.22%)
Feb 07, 2023
62.83
63.39
62.38
62.90
3,863,640
-0.34(-0.53%)
Feb 06, 2023
62.56
63.31
62.30
63.24
2,665,489
+0.13(+0.21%)
Feb 03, 2023
62.87
63.15
61.98
63.11
3,895,924
-0.25(-0.40%)
Feb 02, 2023
63.69
64.28
63.02
63.36
3,464,684
-0.04(-0.06%)
Feb 01, 2023
63.14
63.61
62.34
63.40
3,536,907
+0.07(+0.10%)
Jan 31, 2023
63.05
63.63
62.65
63.33
5,356,389
+0.29(+0.46%)
Jan 30, 2023
63.32
63.68
62.99
63.04
2,850,427
-0.26(-0.41%)
Jan 27, 2023
62.89
63.66
62.88
63.31
4,293,766
+0.31(+0.49%)
Jan 26, 2023
62.73
63.03
62.22
63.00
2,475,778
+0.61(+0.98%)
Jan 25, 2023
62.42
62.42
61.82
62.39
4,466,270
+0.19(+0.31%)
Jan 24, 2023
61.98
62.52
61.73
62.19
2,051,701
+0.16(+0.25%)
Jan 23, 2023
61.54
62.38
61.29
62.04
2,887,555
+0.51(+0.83%)
Jan 20, 2023
60.66
61.58
60.10
61.53
3,278,460
+0.99(+1.64%)
Jan 19, 2023
61.04
61.70
60.51
60.54
2,922,989
-0.68(-1.11%)
Jan 18, 2023
62.09
62.19
60.91
61.21
2,701,614
-0.79(-1.27%)
Jan 17, 2023
61.41
62.33
61.39
62.00
3,444,051
+0.65(+1.06%)
Jan 13, 2023
61.32
61.68
61.00
61.35
2,318,143
-0.33(-0.54%)
Jan 12, 2023
61.29
61.95
60.78
61.68
3,803,452
+0.51(+0.83%)
Jan 11, 2023
59.93
61.24
59.41
61.17
5,420,872
+1.72(+2.90%)
Jan 10, 2023
59.66
59.79
59.14
59.45
3,367,725
-0.52(-0.87%)
Jan 09, 2023
59.34
60.12
59.02
59.97
4,192,349
+0.57(+0.97%)
Jan 06, 2023
59.09
59.74
59.02
59.40
4,597,730
+0.64(+1.09%)
Jan 05, 2023
59.56
59.58
58.50
58.76
4,081,424
-1.13(-1.89%)
Jan 04, 2023
59.32
60.45
59.18
59.89
4,193,506
+0.75(+1.27%)
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
.