Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 31.56 | 0.05 | 0.16% | 31.48 | 31.6699 | 31.4097 | 25,731 |
| May 08 2024 | 31.51 | -0.06 | -0.19% | 31.60 | 31.60 | 31.37 | 17,737 |
| May 07 2024 | 31.57 | 0.24 | 0.77% | 31.49 | 31.63 | 31.42 | 39,701 |
| May 06 2024 | 31.33 | 0.28 | 0.90% | 31.10 | 31.4338 | 31.10 | 40,804 |
| May 03 2024 | 31.05 | 0.36 | 1.17% | 31.18 | 31.33 | 30.90 | 30,780 |
| May 02 2024 | 30.69 | 0.24 | 0.79% | 30.80 | 30.80 | 30.4895 | 19,251 |
| May 01 2024 | 30.45 | -0.53 | -1.71% | 31.00 | 31.00 | 30.22 | 113,029 |
| Apr 30 2024 | 30.98 | -0.27 | -0.86% | 31.33 | 31.39 | 30.9411 | 33,992 |
| Apr 29 2024 | 31.25 | 0.08 | 0.26% | 31.33 | 31.3402 | 31.12 | 32,602 |
| Apr 26 2024 | 31.17 | 0.74 | 2.43% | 30.74 | 31.33 | 30.645 | 36,064 |
| Apr 25 2024 | 30.43 | -0.04 | -0.13% | 30.05 | 30.597 | 30.03 | 35,266 |
| Apr 24 2024 | 30.47 | 0.02 | 0.07% | 30.69 | 30.87 | 30.41 | 32,559 |
| Apr 23 2024 | 30.45 | 0.72 | 2.42% | 30.07 | 30.87 | 30.07 | 35,888 |
| Apr 22 2024 | 29.73 | 0.17 | 0.58% | 29.58 | 29.9192 | 29.49 | 44,926 |
| Apr 19 2024 | 29.56 | -0.66 | -2.18% | 30.35 | 30.355 | 29.53 | 52,045 |
| Apr 18 2024 | 30.22 | -0.26 | -0.85% | 30.51 | 30.7817 | 30.10 | 43,158 |
| Apr 17 2024 | 30.48 | -0.37 | -1.20% | 31.31 | 31.31 | 30.43 | 33,283 |
| Apr 16 2024 | 30.85 | 0.09 | 0.29% | 30.70 | 30.9877 | 30.655 | 24,445 |
| Apr 15 2024 | 30.76 | -0.56 | -1.79% | 31.57 | 31.80 | 30.73 | 36,505 |
| Apr 12 2024 | 31.32 | -0.58 | -1.82% | 31.99 | 32.13 | 31.25 | 40,258 |
| Apr 11 2024 | 31.90 | 0.38 | 1.21% | 31.64 | 32.17 | 31.55 | 27,973 |
| Apr 10 2024 | 31.52 | -0.40 | -1.25% | 31.755 | 31.755 | 31.45 | 25,098 |
| Apr 09 2024 | 31.92 | 0.04 | 0.13% | 32.12 | 32.44 | 31.45 | 26,851 |
| Apr 08 2024 | 31.88 | 0.07 | 0.22% | 32.08 | 32.40 | 31.83 | 24,960 |
| Apr 05 2024 | 31.81 | 0.21 | 0.66% | 31.65 | 32.4335 | 31.63 | 76,704 |
| Apr 04 2024 | 31.60 | -0.39 | -1.22% | 32.05 | 32.47 | 31.58 | 71,581 |
| Apr 03 2024 | 31.99 | 0.27 | 0.85% | 31.42 | 32.25 | 31.42 | 68,340 |
| Apr 02 2024 | 31.72 | -0.21 | -0.66% | 31.5484 | 31.79 | 31.36 | 51,929 |
| Apr 01 2024 | 31.93 | 0.06 | 0.19% | 31.88 | 32.14 | 31.7701 | 31,221 |
| Mar 28 2024 | 31.87 | 0.16 | 0.50% | 31.65 | 31.92 | 31.65 | 48,787 |
| Mar 27 2024 | 31.71 | 0.04 | 0.13% | 31.67 | 31.9298 | 31.555 | 47,818 |
| Mar 26 2024 | 31.67 | -0.24 | -0.75% | 32.01 | 32.14 | 31.67 | 37,840 |
| Mar 25 2024 | 31.91 | -0.20 | -0.62% | 32.04 | 32.11 | 31.8101 | 44,521 |
| Mar 22 2024 | 32.11 | -0.09 | -0.28% | 32.17 | 32.4599 | 32.06 | 25,296 |
| Mar 21 2024 | 32.20 | 0.38 | 1.19% | 32.19 | 32.50 | 31.90 | 48,849 |
| Mar 20 2024 | 31.82 | 0.39 | 1.24% | 31.55 | 31.9399 | 31.24 | 29,730 |
| Mar 19 2024 | 31.43 | 0.01 | 0.03% | 31.32 | 31.6082 | 31.03 | 42,100 |
| Mar 18 2024 | 31.42 | -0.11 | -0.35% | 31.55 | 31.9612 | 31.42 | 48,158 |
| Mar 15 2024 | 31.53 | -0.09 | -0.28% | 31.68 | 31.845 | 31.395 | 44,178 |
| Mar 14 2024 | 31.62 | -0.25 | -0.78% | 31.85 | 31.9512 | 31.525 | 37,798 |
| Mar 13 2024 | 31.87 | -0.58 | -1.79% | 32.25 | 32.3422 | 31.86 | 46,134 |
| Mar 12 2024 | 32.45 | 0.39 | 1.22% | 32.12 | 32.50 | 32.11 | 32,960 |
| Mar 11 2024 | 32.06 | -0.64 | -1.96% | 32.48 | 32.543 | 32.05 | 33,101 |
| Mar 08 2024 | 32.70 | -0.61 | -1.83% | 32.92 | 33.4246 | 32.68 | 25,148 |
| Mar 07 2024 | 33.31 | 0.38 | 1.15% | 33.20 | 33.81 | 33.00 | 43,277 |
| Mar 06 2024 | 32.93 | -0.02 | -0.06% | 32.97 | 33.459 | 32.80 | 36,170 |
| Mar 05 2024 | 32.95 | -0.85 | -2.51% | 33.46 | 33.80 | 32.8501 | 51,218 |
| Mar 04 2024 | 33.80 | -0.08 | -0.24% | 34.20 | 34.20 | 33.80 | 39,701 |
| Mar 01 2024 | 33.88 | 0.85 | 2.57% | 33.12 | 33.9899 | 33.12 | 33,224 |
| Feb 29 2024 | 33.03 | 0.34 | 1.04% | 32.74 | 33.1399 | 32.74 | 28,182 |
| Feb 28 2024 | 32.69 | -0.05 | -0.15% | 32.41 | 32.89 | 32.36 | 34,611 |
| Feb 27 2024 | 32.74 | 0.21 | 0.65% | 32.97 | 33.1599 | 32.56 | 73,008 |
| Feb 26 2024 | 32.53 | 0.28 | 0.87% | 32.42 | 32.9307 | 32.29 | 56,933 |
| Feb 23 2024 | 32.25 | 0.15 | 0.47% | 32.49 | 32.52 | 32.15 | 32,610 |
| Feb 22 2024 | 32.10 | 0.56 | 1.78% | 32.07 | 32.44 | 32.07 | 40,720 |
| Feb 21 2024 | 31.54 | -0.35 | -1.10% | 31.57 | 31.72 | 31.41 | 35,069 |
| Feb 20 2024 | 31.89 | -0.72 | -2.21% | 32.40 | 32.50 | 31.72 | 43,473 |
| Feb 16 2024 | 32.61 | -0.94 | -2.80% | 33.08 | 33.26 | 32.58 | 24,707 |
| Feb 15 2024 | 33.55 | 0.01 | 0.03% | 33.64 | 33.7658 | 33.41 | 38,823 |
| Feb 14 2024 | 33.54 | 0.18 | 0.54% | 33.33 | 33.73 | 33.33 | 21,826 |
| Feb 13 2024 | 33.36 | -0.69 | -2.03% | 33.32 | 33.80 | 33.1906 | 42,093 |
| Feb 12 2024 | 34.05 | 0.20 | 0.59% | 34.15 | 34.309 | 34.00 | 23,887 |
