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
(NY:
DEFI
)
78.34
-0.71 (-0.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 (%)
May 28, 2024
79.04
79.04
77.29
78.34
2,114
-0.71(-0.90%)
May 24, 2024
78.07
79.05
76.81
79.05
2,376
+2.23(+2.90%)
May 23, 2024
77.90
77.90
76.55
76.83
5,071
-3.00(-3.76%)
May 22, 2024
79.82
79.82
79.82
79.82
647
+0.42(+0.53%)
May 21, 2024
81.79
81.79
79.41
79.41
2,909
-0.62(-0.77%)
May 20, 2024
77.86
80.03
77.86
80.03
2,417
+3.37(+4.39%)
May 17, 2024
76.56
77.00
76.56
76.66
1,716
+1.97(+2.64%)
May 16, 2024
74.69
74.69
74.69
74.69
629
-0.91(-1.20%)
May 15, 2024
74.27
75.59
74.27
75.59
1,031
+5.13(+7.28%)
May 14, 2024
70.78
70.78
70.46
70.46
993
-1.62(-2.25%)
May 13, 2024
73.49
73.49
71.63
72.08
9,492
+2.53(+3.64%)
May 10, 2024
69.86
69.86
69.55
69.55
2,767
-1.99(-2.78%)
May 09, 2024
70.20
71.54
70.20
71.54
422
+0.23(+0.33%)
May 08, 2024
71.07
71.86
71.07
71.31
1,099
-0.92(-1.28%)
May 07, 2024
72.85
73.74
72.23
72.23
1,575
-0.17(-0.23%)
May 06, 2024
73.52
73.52
72.39
72.39
955
+1.36(+1.91%)
May 03, 2024
70.86
71.04
70.86
71.04
646
+3.12(+4.59%)
May 02, 2024
67.03
67.92
67.03
67.92
962
+1.60(+2.41%)
May 01, 2024
68.64
68.64
65.07
66.32
2,874
-1.60(-2.36%)
Apr 30, 2024
69.95
69.95
67.92
67.92
2,371
-3.95(-5.49%)
Apr 29, 2024
70.89
72.15
70.89
71.87
10,604
-1.02(-1.40%)
Apr 26, 2024
74.54
74.54
72.89
72.89
2,760
-1.21(-1.64%)
Apr 25, 2024
74.10
74.10
74.10
74.10
445
+1.05(+1.44%)
Apr 24, 2024
75.68
75.75
73.05
73.05
1,827
-3.14(-4.12%)
Apr 23, 2024
76.39
76.47
76.19
76.19
1,263
-0.06(-0.07%)
Apr 22, 2024
75.75
76.39
75.58
76.25
2,160
+2.68(+3.64%)
Apr 19, 2024
75.58
75.58
73.06
73.57
4,691
+0.81(+1.12%)
Apr 18, 2024
72.88
73.42
72.55
72.75
2,370
+2.96(+4.25%)
Apr 17, 2024
71.67
71.68
68.93
69.79
3,669
-1.97(-2.75%)
Apr 16, 2024
73.09
73.09
71.31
71.76
2,381
-0.60(-0.83%)
Apr 15, 2024
76.59
76.59
71.80
72.36
4,251
-4.40(-5.73%)
Apr 12, 2024
80.13
80.13
75.85
76.76
4,792
-4.01(-4.96%)
Apr 11, 2024
82.00
82.00
80.69
80.77
1,283
+0.71(+0.89%)
Apr 10, 2024
77.51
80.06
77.51
80.06
2,487
+0.94(+1.19%)
Apr 09, 2024
81.07
81.07
79.11
79.11
879
-3.13(-3.80%)
Apr 08, 2024
82.71
82.88
82.17
82.24
4,010
+4.79(+6.19%)
Apr 05, 2024
77.25
78.25
77.06
77.45
2,280
-1.16(-1.47%)
Apr 04, 2024
77.75
79.00
77.02
78.61
4,996
+2.98(+3.95%)
Apr 03, 2024
75.76
76.58
75.50
75.62
10,594
-0.10(-0.13%)
Apr 02, 2024
74.53
75.86
74.02
75.72
8,473
-4.29(-5.36%)
Apr 01, 2024
81.00
81.00
78.70
80.01
12,712
-1.48(-1.82%)
Mar 28, 2024
81.19
82.41
81.19
81.50
3,984
+3.45(+4.42%)
Mar 27, 2024
81.46
84.96
78.05
78.05
18,529
-1.76(-2.21%)
Mar 26, 2024
82.48
82.48
79.81
79.81
3,136
-1.73(-2.12%)
Mar 25, 2024
77.17
81.54
77.17
81.54
1,895
+7.97(+10.83%)
Mar 22, 2024
72.58
73.92
72.35
73.57
186,678
-1.51(-2.01%)
Mar 21, 2024
76.23
77.07
75.06
75.08
6,127
-0.88(-1.15%)
Mar 20, 2024
73.38
75.96
73.38
75.96
12,000
+1.72(+2.32%)
Mar 19, 2024
74.87
75.13
72.08
74.23
14,834
-2.96(-3.83%)
Mar 18, 2024
80.06
80.06
76.74
77.19
5,047
-2.55(-3.20%)
Mar 15, 2024
77.54
79.74
77.54
79.74
24,491
-0.32(-0.39%)
Mar 14, 2024
85.71
85.71
79.72
80.06
7,522
-4.90(-5.77%)
Mar 13, 2024
84.34
84.96
83.62
84.96
5,785
+2.42(+2.93%)
Mar 12, 2024
84.44
84.44
80.70
82.54
18,042
-0.92(-1.10%)
Mar 11, 2024
84.63
84.63
83.27
83.46
9,273
+3.16(+3.93%)
Mar 08, 2024
80.30
80.30
75.34
80.30
4,841
+1.75(+2.23%)
Mar 07, 2024
79.06
79.06
77.96
78.55
5,169
+0.40(+0.51%)
Mar 06, 2024
77.85
78.27
76.43
78.15
4,720
+6.03(+8.37%)
Mar 05, 2024
79.51
80.07
69.48
72.12
12,627
-6.73(-8.54%)
Mar 04, 2024
77.13
78.85
76.99
78.85
4,055
+5.19(+7.04%)
Mar 01, 2024
73.53
73.66
71.99
73.66
5,052
+1.19(+1.65%)
Feb 29, 2024
74.50
74.50
70.99
72.47
11,470
+1.97(+2.80%)
Feb 28, 2024
68.00
74.56
68.00
70.49
14,427
+3.68(+5.51%)
Feb 27, 2024
67.33
67.33
66.09
66.81
20,392
+2.72(+4.24%)
Feb 26, 2024
61.15
64.14
61.15
64.09
3,389
+3.64(+6.02%)
Feb 23, 2024
60.23
60.62
59.98
60.45
10,109
-1.05(-1.70%)
Feb 22, 2024
60.51
61.50
60.51
61.50
2,990
+1.20(+1.99%)
Feb 21, 2024
60.29
60.79
60.02
60.30
12,297
-1.37(-2.22%)
Feb 20, 2024
62.57
62.57
60.40
61.67
10,511
+0.18(+0.30%)
Feb 16, 2024
62.56
62.56
61.49
61.49
6,198
+0.03(+0.05%)
Feb 15, 2024
63.32
63.32
61.45
61.45
7,376
-0.02(-0.04%)
Feb 14, 2024
61.60
61.84
61.12
61.48
6,297
+2.80(+4.77%)
Feb 13, 2024
59.41
59.41
57.63
58.68
5,804
-0.94(-1.58%)
Feb 12, 2024
57.45
59.62
57.44
59.62
6,688
+3.17(+5.62%)
Feb 09, 2024
56.21
56.94
55.89
56.45
4,346
+2.36(+4.36%)
Feb 08, 2024
54.02
54.10
53.58
54.09
2,088
+1.58(+3.02%)
Feb 07, 2024
51.31
52.50
51.31
52.50
1,986
+1.24(+2.42%)
Feb 06, 2024
51.03
51.44
51.03
51.26
1,944
+0.96(+1.90%)
Feb 05, 2024
51.12
51.12
50.30
50.30
3,017
-0.73(-1.43%)
Feb 02, 2024
51.16
51.66
51.03
51.03
2,024
-0.05(-0.09%)
Feb 01, 2024
50.90
51.55
50.55
51.08
2,488
+0.40(+0.79%)
Jan 31, 2024
51.08
51.74
50.68
50.68
2,530
-1.18(-2.28%)
Jan 30, 2024
51.72
51.92
51.60
51.86
2,953
+0.48(+0.93%)
Jan 29, 2024
49.89
51.39
49.89
51.39
1,860
+1.40(+2.80%)
Jan 26, 2024
49.25
50.11
49.15
49.99
3,159
+2.61(+5.52%)
Jan 25, 2024
47.45
47.80
47.20
47.37
4,650
+0.16(+0.34%)
Jan 24, 2024
47.67
47.69
47.22
47.22
2,756
+0.37(+0.80%)
Jan 23, 2024
45.76
47.24
45.76
46.84
6,605
-0.99(-2.07%)
Jan 22, 2024
48.25
48.71
47.44
47.83
11,319
-1.91(-3.84%)
Jan 19, 2024
48.18
49.97
48.18
49.75
6,585
+0.97(+1.98%)
Jan 18, 2024
50.92
50.92
48.76
48.78
4,825
-2.12(-4.17%)
Jan 17, 2024
51.07
51.07
50.36
50.90
3,194
-0.59(-1.15%)
Jan 16, 2024
51.44
52.00
51.13
51.50
16,392
-0.89(-1.71%)
Jan 12, 2024
56.66
56.66
52.10
52.39
27,902
-3.65(-6.51%)
Jan 11, 2024
60.00
64.18
55.62
56.04
78,835
+0.83(+1.50%)
Jan 10, 2024
54.54
56.22
54.02
55.21
7,355
-1.14(-2.02%)
Jan 09, 2024
56.38
56.51
56.21
56.34
1,104
-0.34(-0.59%)
Jan 08, 2024
54.40
57.58
54.08
56.68
11,147
+3.66(+6.90%)
Jan 05, 2024
52.82
53.24
52.27
53.02
11,398
-0.44(-0.82%)
Jan 04, 2024
53.22
53.79
53.21
53.46
3,159
+1.93(+3.75%)
Jan 03, 2024
52.20
53.00
50.79
51.53
17,523
-2.71(-5.00%)
Jan 02, 2024
55.55
55.75
54.24
54.24
8,597
+3.52(+6.93%)
Dec 29, 2023
51.97
51.97
50.54
50.73
740
-0.80(-1.54%)
Dec 28, 2023
51.96
51.96
51.52
51.52
6,692
-1.33(-2.51%)
Dec 27, 2023
52.17
52.85
52.17
52.85
8,407
+1.72(+3.37%)
Dec 26, 2023
51.51
51.99
51.13
51.13
1,645
-1.97(-3.72%)
Dec 22, 2023
53.00
53.45
53.00
53.10
393
+0.04(+0.08%)
Dec 21, 2023
53.06
53.06
53.06
53.06
133
+0.17(+0.33%)
Dec 20, 2023
53.75
53.75
52.89
52.89
539
+1.64(+3.20%)
Dec 19, 2023
51.25
51.25
51.25
51.25
181
+0.25(+0.50%)
Dec 18, 2023
49.86
51.00
49.86
51.00
978
-0.30(-0.59%)
Dec 15, 2023
51.30
51.30
51.30
51.30
145
-0.88(-1.69%)
Dec 14, 2023
50.99
52.18
50.99
52.18
467
-0.02(-0.04%)
Dec 13, 2023
52.20
52.20
52.20
52.20
55
+2.10(+4.18%)
Dec 12, 2023
50.19
50.19
49.92
50.11
703
+0.53(+1.07%)
Dec 11, 2023
49.74
49.74
49.58
49.58
654
-4.48(-8.29%)
Dec 08, 2023
52.78
54.06
52.78
54.06
1,616
+1.29(+2.44%)
Dec 07, 2023
53.31
53.31
52.77
52.77
568
-0.69(-1.29%)
Dec 06, 2023
54.49
54.49
53.46
53.46
709
+0.07(+0.12%)
Dec 05, 2023
51.49
53.40
51.49
53.40
2,454
+2.39(+4.68%)
Dec 04, 2023
51.04
51.11
50.47
51.01
1,453
+3.61(+7.61%)
Dec 01, 2023
47.40
47.40
47.40
47.40
121
+1.36(+2.95%)
Nov 30, 2023
46.22
46.22
46.04
46.04
508
+0.13(+0.28%)
Nov 29, 2023
45.91
45.91
45.91
45.91
209
-1.05(-2.24%)
Nov 28, 2023
45.64
46.97
45.64
46.97
208
+1.99(+4.43%)
Nov 27, 2023
45.22
45.26
44.97
44.97
487
-1.58(-3.39%)
Nov 24, 2023
46.54
47.00
46.54
46.55
393
+0.29(+0.62%)
Nov 22, 2023
44.59
46.27
44.59
46.27
2,073
+0.81(+1.77%)
Nov 21, 2023
48.18
48.18
45.41
45.46
2,383
-0.76(-1.64%)
Nov 20, 2023
45.82
46.46
45.55
46.22
6,385
+1.29(+2.87%)
Nov 17, 2023
45.10
45.39
44.93
44.93
2,076
+0.61(+1.38%)
Nov 16, 2023
44.32
44.32
44.32
44.32
156
-1.99(-4.30%)
Nov 15, 2023
45.43
46.31
45.43
46.31
1,990
+2.97(+6.85%)
Nov 14, 2023
45.00
45.06
43.13
43.34
822
-1.95(-4.30%)
Nov 13, 2023
46.00
46.00
45.29
45.29
2,442
-0.73(-1.58%)
Nov 10, 2023
45.84
46.23
45.77
46.02
856
+0.89(+1.97%)
Nov 09, 2023
46.59
46.62
45.13
45.13
897
+1.16(+2.64%)
Nov 08, 2023
43.64
43.97
43.50
43.97
2,831
-0.43(-0.97%)
Nov 07, 2023
43.06
44.40
43.06
44.40
169
+1.15(+2.66%)
Nov 06, 2023
43.33
43.33
43.04
43.24
1,013
+0.65(+1.53%)
Nov 03, 2023
43.23
43.23
42.59
42.59
588
-0.63(-1.47%)
Nov 02, 2023
43.23
43.23
43.23
43.23
85
+0.46(+1.07%)
Nov 01, 2023
42.80
42.80
42.77
42.77
390
+0.13(+0.30%)
Oct 31, 2023
42.64
42.64
42.64
42.64
224
+0.25(+0.59%)
Oct 30, 2023
42.52
42.83
42.37
42.39
3,235
+0.86(+2.07%)
Oct 27, 2023
42.06
42.06
41.53
41.53
1,160
-0.41(-0.98%)
Oct 26, 2023
43.37
43.37
41.94
41.94
162
-0.93(-2.18%)
Oct 25, 2023
42.53
43.43
42.53
42.88
843
+1.16(+2.78%)
Oct 24, 2023
42.57
42.57
41.71
41.71
909
+2.88(+7.41%)
Oct 23, 2023
38.35
38.84
38.29
38.84
353
+2.29(+6.26%)
Oct 20, 2023
36.55
36.55
36.55
36.55
1,036
+0.89(+2.49%)
Oct 19, 2023
35.66
35.66
35.66
35.66
7
+0.63(+1.80%)
Oct 18, 2023
34.80
35.22
34.80
35.03
1,177
-0.29(-0.83%)
Oct 17, 2023
35.30
35.33
35.30
35.33
299
+0.09(+0.26%)
Oct 16, 2023
35.24
35.24
35.24
35.24
8
+2.07(+6.25%)
Oct 13, 2023
33.16
33.16
33.16
33.16
100
+0.08(+0.24%)
Oct 12, 2023
33.09
33.09
33.09
33.09
4
-0.05(-0.15%)
Oct 11, 2023
33.07
33.13
33.07
33.13
104
-0.82(-2.42%)
Oct 10, 2023
33.95
33.95
33.95
33.95
6
-0.29(-0.85%)
Oct 09, 2023
34.70
34.70
34.25
34.25
801
-0.46(-1.33%)
Oct 06, 2023
34.71
34.71
34.71
34.71
100
+0.65(+1.90%)
Oct 05, 2023
34.06
34.06
34.06
34.06
20
-0.25(-0.71%)
Oct 04, 2023
34.31
34.31
34.31
34.31
1
+0.49(+1.45%)
Oct 03, 2023
33.89
33.89
33.82
33.82
104
-0.89(-2.57%)
Oct 02, 2023
34.71
34.71
34.71
34.71
4
+1.22(+3.65%)
Sep 29, 2023
33.49
33.49
33.49
33.49
100
-0.31(-0.91%)
Sep 28, 2023
33.79
33.79
33.79
33.79
7
+1.10(+3.36%)
Sep 27, 2023
32.70
32.70
32.70
32.70
111
+0.01(+0.02%)
Sep 26, 2023
32.60
32.69
32.60
32.69
338
-0.13(-0.40%)
Sep 25, 2023
32.82
32.82
32.82
32.82
29
-0.22(-0.67%)
Sep 22, 2023
33.04
33.04
33.04
33.04
0
-0.10(-0.30%)
Sep 21, 2023
33.14
33.14
33.14
33.14
44
-0.39(-1.16%)
Sep 20, 2023
33.53
33.53
33.53
33.53
59
-0.33(-0.99%)
Sep 19, 2023
33.86
33.86
33.86
33.86
21
+0.37(+1.11%)
Sep 18, 2023
33.95
34.00
33.49
33.49
1,572
+0.53(+1.60%)
Sep 15, 2023
32.97
32.97
32.97
32.97
100
-0.29(-0.88%)
Sep 14, 2023
33.26
33.26
33.26
33.26
3
+0.64(+1.95%)
Sep 13, 2023
32.53
32.81
32.53
32.62
5,052
+0.13(+0.41%)
Sep 12, 2023
32.49
32.49
32.49
32.49
39
+1.34(+4.32%)
Sep 11, 2023
31.15
31.15
31.15
31.15
120
-1.13(-3.49%)
Sep 08, 2023
32.27
32.27
32.27
32.27
0
+0.01(+0.03%)
Sep 07, 2023
32.26
32.26
32.26
32.26
92
+0.32(+0.99%)
Sep 06, 2023
31.95
31.95
31.95
31.95
45
-0.06(-0.20%)
Sep 05, 2023
32.01
32.01
32.01
32.01
37
+0.10(+0.31%)
Sep 01, 2023
31.91
31.91
31.91
31.91
100
-0.69(-2.10%)
Aug 31, 2023
32.60
32.60
32.60
32.60
2
-1.31(-3.87%)
Aug 30, 2023
33.91
33.91
33.91
33.91
28
-0.83(-2.38%)
Aug 29, 2023
34.74
34.74
34.74
34.74
116
+2.32(+7.16%)
Aug 28, 2023
32.41
32.41
32.41
32.41
28
+0.02(+0.06%)
Aug 25, 2023
32.40
32.40
32.40
32.40
100
-0.09(-0.29%)
Aug 24, 2023
32.49
32.49
32.49
32.49
19
-0.87(-2.60%)
Aug 23, 2023
33.36
33.36
33.36
33.36
39
+1.15(+3.56%)
Aug 22, 2023
32.17
32.42
32.17
32.21
918
-0.43(-1.31%)
Aug 21, 2023
32.63
32.63
32.63
32.63
32
+0.10(+0.30%)
Aug 18, 2023
32.54
32.54
32.54
32.54
100
-2.45(-6.99%)
Aug 17, 2023
34.98
34.98
34.98
34.98
64
-1.65(-4.51%)
Aug 16, 2023
36.64
36.64
36.64
36.64
131
-0.09(-0.26%)
Aug 15, 2023
36.73
36.73
36.73
36.73
18
-0.20(-0.55%)
Aug 14, 2023
36.93
36.93
36.93
36.93
12
-0.07(-0.18%)
Aug 11, 2023
37.00
37.00
37.00
37.00
100
-0.06(-0.17%)
Aug 10, 2023
37.06
37.06
37.06
37.06
2
+0.00(+0.00%)
Aug 09, 2023
37.06
37.06
37.06
37.06
4
-0.75(-1.98%)
Aug 08, 2023
37.81
37.81
37.81
37.81
47
+1.12(+3.04%)
Aug 07, 2023
36.70
36.70
36.70
36.70
11
+0.18(+0.49%)
Aug 04, 2023
36.52
36.52
36.52
36.52
100
-0.41(-1.12%)
Aug 03, 2023
36.93
36.93
36.93
36.93
23
+0.19(+0.53%)
Aug 02, 2023
36.74
36.74
36.74
36.74
66
-0.22(-0.60%)
Aug 01, 2023
36.96
36.96
36.96
36.96
143
+0.12(+0.32%)
Jul 31, 2023
37.33
37.33
36.84
36.84
105
-0.21(-0.56%)
Jul 28, 2023
37.10
37.10
37.05
37.05
703
+0.22(+0.59%)
Jul 27, 2023
36.83
36.83
36.83
36.83
41
-0.35(-0.94%)
Jul 26, 2023
37.18
37.18
37.18
37.18
7
+0.19(+0.52%)
Jul 25, 2023
36.99
36.99
36.99
36.99
57
+0.18(+0.49%)
Jul 24, 2023
36.90
36.90
36.81
36.81
328
-1.09(-2.87%)
Jul 21, 2023
37.90
37.90
37.90
37.90
100
+0.20(+0.54%)
Jul 20, 2023
37.69
37.69
37.69
37.69
72
-0.44(-1.15%)
Jul 19, 2023
37.70
38.13
37.70
38.13
446
+0.44(+1.16%)
Jul 18, 2023
37.75
37.75
37.69
37.69
305
-0.21(-0.56%)
Jul 17, 2023
37.91
37.91
37.91
37.91
53
-0.34(-0.90%)
Jul 14, 2023
38.25
38.25
38.25
38.25
100
-2.24(-5.53%)
Jul 13, 2023
39.17
40.49
39.17
40.49
540
+1.99(+5.17%)
Jul 12, 2023
38.97
38.97
38.50
38.50
153
-0.42(-1.08%)
Jul 11, 2023
38.92
38.92
38.92
38.92
11
-0.35(-0.90%)
Jul 10, 2023
39.27
39.27
39.27
39.27
60
+0.85(+2.21%)
Jul 07, 2023
38.42
38.42
38.42
38.42
130
-0.13(-0.34%)
Jul 06, 2023
38.55
38.55
38.55
38.55
13
-0.30(-0.78%)
Jul 05, 2023
38.86
38.86
38.86
38.86
51
-0.86(-2.16%)
Jul 03, 2023
39.72
39.72
39.72
39.72
100
+0.87(+2.24%)
Jun 30, 2023
39.28
39.28
38.85
38.85
273
-0.43(-1.09%)
Jun 29, 2023
39.28
39.28
39.28
39.28
257
+0.68(+1.75%)
Jun 28, 2023
38.60
38.60
38.60
38.60
18
-0.79(-2.01%)
Jun 27, 2023
39.40
39.40
39.40
39.40
51
+0.50(+1.28%)
Jun 26, 2023
38.90
38.90
38.90
38.90
18
-0.94(-2.36%)
Jun 23, 2023
39.60
39.83
39.60
39.83
336
+1.07(+2.75%)
Jun 22, 2023
38.77
38.77
38.77
38.77
4
+0.05(+0.12%)
Jun 21, 2023
38.72
38.72
38.72
38.72
14
+2.80(+7.79%)
Jun 20, 2023
35.92
35.92
35.92
35.92
104
+2.26(+6.72%)
Jun 16, 2023
33.66
33.66
33.66
33.66
100
+1.29(+3.98%)
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
.