Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	80.23	81.72	79.96	80.62	203,652	+0.69(+0.86%)
Apr 25, 2024	78.82	80.11	78.37	79.93	192,540	-0.13(-0.16%)
Apr 24, 2024	80.09	80.97	79.71	80.06	245,245	-0.23(-0.29%)
Apr 23, 2024	78.97	81.88	78.81	80.29	229,975	+1.20(+1.52%)
Apr 22, 2024	78.41	79.90	77.75	79.09	257,406	+1.23(+1.58%)
Apr 19, 2024	77.96	78.75	76.87	77.86	356,267	-0.18(-0.23%)
Apr 18, 2024	77.13	79.08	76.80	78.04	325,728	+1.07(+1.39%)
Apr 17, 2024	77.57	78.41	76.92	76.97	308,910	-0.09(-0.12%)
Apr 16, 2024	77.64	78.00	76.63	77.06	286,597	-1.13(-1.45%)
Apr 15, 2024	78.40	78.85	77.31	78.19	383,474	-0.28(-0.36%)
Apr 12, 2024	79.73	79.73	78.09	78.47	333,583	-2.13(-2.64%)
Apr 11, 2024	79.70	80.61	78.50	80.60	322,459	+1.21(+1.52%)
Apr 10, 2024	82.31	82.31	79.16	79.39	447,352	-4.98(-5.90%)
Apr 09, 2024	82.13	84.47	82.02	84.37	240,650	+2.97(+3.65%)
Apr 08, 2024	81.10	81.81	80.79	81.40	218,412	+0.76(+0.94%)
Apr 05, 2024	80.36	81.96	80.36	80.64	292,260	+0.02(+0.02%)
Apr 04, 2024	82.25	83.29	80.57	80.62	416,327	-0.74(-0.91%)
Apr 03, 2024	80.64	82.40	80.64	81.36	341,984	+0.00(+0.00%)
Apr 02, 2024	81.84	82.11	80.20	81.36	305,360	-2.22(-2.66%)
Apr 01, 2024	84.80	84.80	82.74	83.58	245,654	-1.22(-1.44%)
Mar 28, 2024	85.00	86.01	84.47	84.80	304,424	+0.43(+0.51%)
Mar 27, 2024	83.19	84.62	82.68	84.37	308,289	+1.70(+2.06%)
Mar 26, 2024	83.00	83.00	81.06	82.67	286,203	+0.34(+0.41%)
Mar 25, 2024	83.01	83.61	82.02	82.33	226,736	-1.20(-1.44%)
Mar 22, 2024	84.71	85.06	83.08	83.53	181,128	-1.16(-1.37%)
Mar 21, 2024	86.50	87.36	84.14	84.69	345,296	-1.02(-1.19%)
Mar 20, 2024	84.00	86.32	83.89	85.71	450,192	+1.79(+2.13%)
Mar 19, 2024	83.23	84.08	82.28	83.92	197,085	+0.21(+0.25%)
Mar 18, 2024	84.24	84.24	83.11	83.71	268,765	-0.22(-0.26%)
Mar 15, 2024	81.46	84.25	80.84	83.93	709,522	+1.73(+2.10%)
Mar 14, 2024	84.35	84.98	82.10	82.20	381,699	-2.47(-2.92%)
Mar 13, 2024	84.55	85.51	84.26	84.67	220,911	-0.28(-0.33%)
Mar 12, 2024	84.96	85.61	84.43	84.95	333,252	-0.07(-0.08%)
Mar 11, 2024	85.02	86.06	84.56	85.02	395,536	-0.57(-0.67%)
Mar 08, 2024	87.16	87.78	85.48	85.59	279,736	-0.68(-0.79%)
Mar 07, 2024	86.00	87.54	85.88	86.27	225,570	+0.92(+1.08%)
Mar 06, 2024	86.11	86.74	84.96	85.35	332,180	+0.60(+0.71%)
Mar 05, 2024	85.06	85.31	84.20	84.75	516,837	-0.89(-1.04%)
Mar 04, 2024	85.50	86.14	84.03	85.64	250,236	+0.14(+0.16%)
Mar 01, 2024	86.14	86.58	84.45	85.50	343,951	-0.62(-0.72%)
Feb 29, 2024	85.47	86.56	84.92	86.12	392,974	+1.58(+1.87%)
Feb 28, 2024	83.86	87.07	83.44	84.54	364,449	-0.38(-0.45%)
Feb 27, 2024	85.16	86.73	84.68	84.92	320,553	-0.06(-0.07%)
Feb 26, 2024	87.13	88.83	84.67	84.98	773,542	-2.49(-2.85%)
Feb 23, 2024	86.59	87.77	84.33	87.47	574,333	+1.31(+1.52%)
Feb 22, 2024	83.58	86.72	82.86	86.16	995,526	+4.15(+5.06%)
Feb 21, 2024	87.10	88.15	80.50	82.01	1,765,959	-12.18(-12.93%)
Feb 20, 2024	92.14	95.67	91.89	94.19	713,418	+0.39(+0.42%)
Feb 16, 2024	93.25	94.44	92.55	93.80	495,340	-0.31(-0.33%)
Feb 15, 2024	93.18	94.52	91.92	94.11	498,128	+2.21(+2.40%)
Feb 14, 2024	90.17	92.22	89.14	91.90	434,772	+2.61(+2.92%)
Feb 13, 2024	89.46	91.38	88.73	89.29	391,242	-3.93(-4.22%)
Feb 12, 2024	96.00	96.26	93.21	93.22	327,350	-2.75(-2.87%)
Feb 09, 2024	94.50	96.27	93.91	95.97	255,363	+2.50(+2.67%)
Feb 08, 2024	91.39	93.89	90.76	93.47	293,458	+2.01(+2.20%)
Feb 07, 2024	93.78	93.93	91.02	91.46	353,142	-1.92(-2.06%)
Feb 06, 2024	91.92	93.88	91.57	93.38	276,871	+1.47(+1.60%)
Feb 05, 2024	93.00	93.20	91.35	91.91	327,257	-2.09(-2.22%)
Feb 02, 2024	94.22	95.13	92.54	94.00	338,044	-1.37(-1.44%)
Feb 01, 2024	93.65	95.41	92.86	95.37	355,032	+2.43(+2.61%)
Jan 31, 2024	95.77	95.80	93.25	92.94	483,486	-3.31(-3.44%)
Jan 30, 2024	96.46	97.55	95.82	96.25	211,159	-0.87(-0.90%)
Jan 29, 2024	93.83	97.20	93.59	97.12	555,629	+3.42(+3.65%)
Jan 26, 2024	98.00	98.33	93.52	93.70	328,031	-3.89(-3.99%)
Jan 25, 2024	97.80	99.02	94.55	97.59	420,469	-0.30(-0.31%)
Jan 24, 2024	100.00	100.12	97.86	97.89	492,034	-1.59(-1.60%)
Jan 23, 2024	98.51	99.54	96.47	99.48	492,716	+2.87(+2.97%)
Jan 22, 2024	98.05	98.46	96.07	96.61	289,355	-0.07(-0.07%)
Jan 19, 2024	96.09	96.81	94.45	96.68	264,628	+1.28(+1.34%)
Jan 18, 2024	95.37	95.81	93.95	95.40	228,344	+0.77(+0.81%)
Jan 17, 2024	94.03	94.64	93.25	94.63	257,206	-0.78(-0.82%)
Jan 16, 2024	93.58	95.55	93.29	95.41	263,608	+0.36(+0.38%)
Jan 12, 2024	96.01	97.15	94.64	95.05	202,406	+0.13(+0.14%)
Jan 11, 2024	93.40	94.97	92.20	94.92	676,168	+1.68(+1.80%)
Jan 10, 2024	92.55	93.75	92.16	93.24	540,838	+0.45(+0.48%)
Jan 09, 2024	91.51	93.04	91.10	92.79	469,841	-0.18(-0.19%)
Jan 08, 2024	92.60	93.92	92.22	92.97	363,038	+0.71(+0.77%)
Jan 05, 2024	91.91	93.91	91.83	92.26	258,537	-0.44(-0.47%)
Jan 04, 2024	93.75	94.11	91.91	92.70	332,654	-0.53(-0.57%)
Jan 03, 2024	95.11	95.37	92.65	93.23	349,069	-2.40(-2.51%)
Jan 02, 2024	99.71	99.71	95.45	95.63	300,474	-5.90(-5.81%)
Dec 29, 2023	103.08	104.24	101.22	101.53	186,468	-1.91(-1.85%)
Dec 28, 2023	103.77	104.36	102.62	103.44	218,620	-0.74(-0.71%)
Dec 27, 2023	104.50	105.00	103.21	104.18	203,636	-0.22(-0.21%)
Dec 26, 2023	104.04	104.74	103.37	104.40	199,429	+0.50(+0.48%)
Dec 22, 2023	104.20	104.52	103.02	103.90	193,787	+0.11(+0.11%)
Dec 21, 2023	101.69	104.12	101.13	103.79	332,102	+3.41(+3.40%)
Dec 20, 2023	100.59	104.36	100.01	100.38	346,422	-0.79(-0.78%)
Dec 19, 2023	101.00	102.54	100.07	101.17	346,690	+0.65(+0.65%)
Dec 18, 2023	99.29	100.72	97.70	100.52	321,945	+0.90(+0.90%)
Dec 15, 2023	99.36	101.32	98.24	99.62	909,869	+0.51(+0.51%)
Dec 14, 2023	99.36	101.05	98.14	99.11	474,882	+0.96(+0.98%)
Dec 13, 2023	95.76	98.66	94.39	98.15	469,418	+2.31(+2.41%)
Dec 12, 2023	96.52	96.52	94.66	95.84	307,589	-0.36(-0.37%)
Dec 11, 2023	95.05	96.69	94.23	96.20	325,298	+0.90(+0.94%)
Dec 08, 2023	95.36	97.34	94.38	95.30	379,790	-0.43(-0.45%)
Dec 07, 2023	98.33	98.87	95.46	95.73	408,697	-2.57(-2.61%)
Dec 06, 2023	99.20	100.39	97.92	98.30	281,556	-0.83(-0.84%)
Dec 05, 2023	99.51	100.41	97.03	99.13	424,852	-1.12(-1.12%)
Dec 04, 2023	98.90	100.44	98.12	100.25	247,360	+0.63(+0.63%)
Dec 01, 2023	96.76	99.71	95.58	99.62	328,041	+3.45(+3.59%)
Nov 30, 2023	96.35	96.94	94.45	96.17	324,180	+0.30(+0.31%)
Nov 29, 2023	97.51	99.28	95.45	95.87	265,895	+0.34(+0.36%)
Nov 28, 2023	93.99	96.51	93.09	95.53	383,613	+1.16(+1.23%)
Nov 27, 2023	93.91	94.69	93.03	94.37	271,137	-0.20(-0.21%)
Nov 24, 2023	93.39	94.71	92.76	94.57	112,692	+0.38(+0.40%)
Nov 22, 2023	94.53	95.27	93.59	94.19	256,364	+0.31(+0.33%)
Nov 21, 2023	93.82	94.72	92.49	93.88	372,804	-0.76(-0.80%)
Nov 20, 2023	93.89	95.78	92.70	94.64	325,658	+1.23(+1.32%)
Nov 17, 2023	91.43	93.53	90.32	93.41	439,934	+2.29(+2.51%)
Nov 16, 2023	94.04	94.64	91.11	91.12	399,803	-3.52(-3.72%)
Nov 15, 2023	93.92	96.19	93.89	94.64	269,494	+0.77(+0.82%)
Nov 14, 2023	91.92	93.95	90.35	93.87	300,932	+4.83(+5.42%)
Nov 13, 2023	89.07	89.35	88.03	89.04	225,136	-0.50(-0.56%)
Nov 10, 2023	87.23	89.81	86.50	89.54	275,669	+2.55(+2.93%)
Nov 09, 2023	89.83	90.29	86.70	86.99	273,383	-2.38(-2.66%)
Nov 08, 2023	88.04	89.42	87.29	89.37	289,591	+1.12(+1.27%)
Nov 07, 2023	88.57	90.47	88.20	88.25	444,700	-0.43(-0.48%)
Nov 06, 2023	89.66	89.66	87.55	88.68	328,205	-1.00(-1.12%)
Nov 03, 2023	88.63	90.97	87.91	89.68	422,916	+2.28(+2.61%)
Nov 02, 2023	87.81	88.32	85.00	87.40	641,929	+2.24(+2.63%)
Nov 01, 2023	86.72	87.39	83.93	85.16	623,896	-1.93(-2.22%)
Oct 31, 2023	88.88	91.38	83.47	87.09	1,176,243	-4.41(-4.82%)
Oct 30, 2023	94.65	94.65	91.00	91.50	765,529	-2.02(-2.16%)
Oct 27, 2023	94.52	94.81	93.15	93.52	337,119	-0.04(-0.04%)
Oct 26, 2023	95.94	96.86	92.08	93.56	477,612	-2.02(-2.11%)
Oct 25, 2023	98.81	99.38	95.56	95.58	512,311	-4.44(-4.44%)
Oct 24, 2023	98.25	101.21	97.95	100.02	346,524	+2.89(+2.98%)
Oct 23, 2023	97.37	99.04	96.15	97.13	361,788	-0.99(-1.01%)
Oct 20, 2023	99.93	100.87	97.48	98.12	464,682	-1.96(-1.96%)
Oct 19, 2023	100.80	102.41	99.53	100.08	381,175	-0.05(-0.05%)
Oct 18, 2023	100.87	101.64	98.79	100.13	397,573	-1.45(-1.43%)
Oct 17, 2023	97.20	101.67	97.16	101.58	520,703	+3.58(+3.65%)
Oct 16, 2023	98.08	100.85	97.36	98.00	478,716	+0.84(+0.86%)
Oct 13, 2023	98.60	99.18	96.19	97.16	400,541	-2.17(-2.18%)
Oct 12, 2023	101.59	101.59	98.47	99.33	343,939	-1.95(-1.93%)
Oct 11, 2023	101.59	102.84	100.45	101.28	341,123	+0.04(+0.04%)
Oct 10, 2023	99.85	102.19	99.85	101.24	424,163	+1.65(+1.66%)
Oct 09, 2023	99.77	101.55	99.22	99.59	439,747	-1.21(-1.20%)
Oct 06, 2023	97.50	101.55	97.50	100.80	284,514	+2.96(+3.03%)
Oct 05, 2023	97.74	98.31	96.61	97.84	298,951	-0.22(-0.22%)
Oct 04, 2023	98.25	98.86	96.27	98.06	362,585	+0.45(+0.46%)
Oct 03, 2023	98.88	99.10	97.12	97.61	361,829	-2.16(-2.16%)
Oct 02, 2023	100.23	101.42	98.35	99.77	286,053	-1.57(-1.55%)
Sep 29, 2023	101.73	102.98	100.99	101.34	342,872	+0.72(+0.72%)
Sep 28, 2023	98.84	102.34	97.74	100.62	379,236	+1.29(+1.30%)
Sep 27, 2023	99.22	100.26	98.44	99.33	360,322	+0.52(+0.53%)
Sep 26, 2023	101.28	101.91	97.62	98.81	439,903	-3.23(-3.17%)
Sep 25, 2023	101.82	102.25	101.53	102.04	190,872	-0.38(-0.37%)
Sep 22, 2023	102.46	104.18	101.78	102.42	174,235	+0.70(+0.69%)
Sep 21, 2023	106.01	106.75	101.69	101.72	424,084	-5.83(-5.42%)
Sep 20, 2023	109.31	109.31	107.37	107.55	382,615	+0.45(+0.42%)
Sep 19, 2023	108.72	109.91	106.72	107.10	350,831	-2.13(-1.95%)
Sep 18, 2023	110.77	111.17	107.67	109.23	493,624	-0.78(-0.71%)
Sep 15, 2023	112.32	112.32	108.76	110.01	597,714	-2.36(-2.10%)
Sep 14, 2023	113.01	116.00	112.32	112.37	651,915	-0.15(-0.13%)
Sep 13, 2023	110.63	112.93	110.01	112.52	1,044,533	+2.18(+1.98%)
Sep 12, 2023	110.70	112.86	110.00	110.34	469,619	-1.31(-1.17%)
Sep 11, 2023	111.11	113.19	110.21	111.65	387,471	+1.71(+1.56%)
Sep 08, 2023	111.76	113.00	109.90	109.94	188,541	-2.04(-1.82%)
Sep 07, 2023	110.41	112.26	109.48	111.98	477,708	+0.41(+0.37%)
Sep 06, 2023	110.58	112.17	109.78	111.57	238,646	+0.59(+0.53%)
Sep 05, 2023	109.71	111.77	109.26	110.98	391,209	+0.60(+0.54%)
Sep 01, 2023	111.28	113.33	110.16	110.38	405,403	-1.47(-1.31%)
Aug 31, 2023	109.46	112.08	108.89	111.85	546,721	+3.35(+3.09%)
Aug 30, 2023	106.53	110.45	106.53	108.50	436,003	+1.64(+1.53%)
Aug 29, 2023	103.11	107.74	102.48	106.86	513,127	+2.59(+2.48%)
Aug 28, 2023	101.00	105.09	101.00	104.27	578,239	+4.21(+4.21%)
Aug 25, 2023	96.65	100.43	96.65	100.06	616,282	+3.56(+3.69%)
Aug 24, 2023	97.91	98.25	95.95	96.50	364,898	-0.99(-1.02%)
Aug 23, 2023	97.75	98.59	96.90	97.49	383,765	+0.24(+0.25%)
Aug 22, 2023	98.32	98.32	97.00	97.25	427,401	-0.19(-0.19%)
Aug 21, 2023	98.45	99.50	97.12	97.44	369,832	-0.62(-0.63%)
Aug 18, 2023	95.77	98.20	95.29	98.06	432,248	+0.81(+0.83%)
Aug 17, 2023	98.09	98.71	96.64	97.25	701,570	-0.32(-0.33%)
Aug 16, 2023	98.57	99.92	97.48	97.57	563,873	-0.31(-0.32%)
Aug 15, 2023	105.48	105.58	97.56	97.88	2,380,279	-5.11(-4.96%)
Aug 14, 2023	99.04	103.54	97.72	102.99	1,297,682	+0.46(+0.45%)
Aug 11, 2023	101.62	103.07	101.19	102.53	237,175	+0.14(+0.14%)
Aug 10, 2023	104.50	104.81	101.97	102.39	321,268	-1.58(-1.52%)
Aug 09, 2023	107.12	107.42	103.00	103.97	355,772	-2.82(-2.64%)
Aug 08, 2023	107.81	108.87	104.73	106.79	398,960	-2.13(-1.96%)
Aug 07, 2023	108.00	112.21	105.92	108.92	505,248	+1.51(+1.41%)
Aug 04, 2023	107.00	107.74	103.58	107.41	487,659	+4.73(+4.61%)
Aug 03, 2023	102.30	103.52	100.68	102.68	282,736	+0.78(+0.77%)
Aug 02, 2023	104.04	104.04	100.19	101.90	169,845	-4.16(-3.92%)
Aug 01, 2023	104.58	106.16	103.87	106.06	167,091	+0.77(+0.73%)
Jul 31, 2023	104.92	106.09	104.52	105.29	225,032	+0.39(+0.37%)
Jul 28, 2023	104.76	106.11	103.69	104.90	174,619	+1.98(+1.92%)
Jul 27, 2023	108.23	108.78	102.53	102.92	262,677	-4.19(-3.91%)
Jul 26, 2023	106.67	107.59	105.80	107.11	246,513	+0.16(+0.15%)
Jul 25, 2023	105.12	107.19	105.08	106.95	163,433	+2.30(+2.20%)
Jul 24, 2023	105.84	105.84	102.67	104.65	225,201	-0.73(-0.69%)
Jul 21, 2023	105.11	105.46	103.31	105.38	341,581	+1.63(+1.57%)
Jul 20, 2023	103.34	105.50	103.04	103.75	399,884	+0.22(+0.21%)
Jul 19, 2023	107.41	108.00	103.30	103.53	455,115	-3.49(-3.26%)
Jul 18, 2023	106.02	107.45	105.44	107.02	325,782	+0.99(+0.93%)
Jul 17, 2023	102.65	106.09	102.02	106.03	357,010	+1.79(+1.72%)
Jul 14, 2023	103.57	104.57	102.91	104.24	195,750	+0.48(+0.46%)
Jul 13, 2023	100.71	105.83	100.71	103.76	330,158	+4.03(+4.04%)
Jul 12, 2023	99.39	99.92	98.12	99.73	361,662	+2.34(+2.40%)
Jul 11, 2023	98.09	98.09	96.62	97.39	328,631	+0.14(+0.14%)
Jul 10, 2023	96.07	97.64	95.70	97.25	303,115	+0.27(+0.28%)
Jul 07, 2023	97.58	98.56	96.89	96.98	220,359	-0.49(-0.50%)
Jul 06, 2023	96.18	97.76	96.00	97.47	223,753	-0.12(-0.12%)
Jul 05, 2023	96.73	98.64	96.13	97.59	284,017	+0.15(+0.15%)

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.

Workiva Llc (NY: WK )

Historical Prices

Sections

Services

Contact Information

Follow Us