Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
185 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 35.195 | 0.54 | 1.54% | 34.535 | 35.21 | 34.535 | 958 |
| Jun 17 2024 | 34.66 | -0.39 | -1.10% | 35.085 | 35.085 | 34.66 | 455 |
| Jun 14 2024 | 35.045 | -0.84 | -2.34% | 35.445 | 35.595 | 34.88 | 505 |
| Jun 13 2024 | 35.885 | -0.93 | -2.51% | 36.01 | 36.275 | 35.885 | 527 |
| Jun 12 2024 | 36.81 | -0.51 | -1.35% | 37.255 | 38.40 | 36.81 | 1,366 |
| Jun 11 2024 | 37.315 | -1.23 | -3.18% | 38.59 | 38.59 | 36.85 | 1,889 |
| Jun 10 2024 | 38.54 | 0.70 | 1.84% | 37.515 | 38.54 | 37.515 | 340 |
| Jun 07 2024 | 37.845 | -1.13 | -2.91% | 39.245 | 39.565 | 37.44 | 2,566 |
| Jun 06 2024 | 38.98 | 0.09 | 0.23% | 39.46 | 39.46 | 38.98 | 781 |
| Jun 05 2024 | 38.89 | 0.21 | 0.54% | 38.305 | 38.89 | 38.305 | 580 |
| Jun 04 2024 | 38.68 | -1.75 | -4.33% | 39.915 | 39.915 | 38.37 | 1,896 |
| Jun 03 2024 | 40.43 | -0.32 | -0.79% | 41.28 | 41.49 | 40.43 | 1,829 |
| May 31 2024 | 40.75 | -0.40 | -0.96% | 41.50 | 41.50 | 40.05 | 1,188 |
| May 30 2024 | 41.145 | 0.49 | 1.19% | 39.86 | 41.915 | 39.81 | 7,639 |
| May 29 2024 | 40.66 | 0.85 | 2.14% | 39.245 | 40.66 | 39.20 | 2,261 |
| May 28 2024 | 39.81 | 1.72 | 4.50% | 38.30 | 40.00 | 38.30 | 6,849 |
| May 27 2024 | 38.095 | -0.06 | -0.14% | 38.095 | 38.765 | 38.095 | 213 |
| May 24 2024 | 38.15 | 0.32 | 0.86% | 37.565 | 38.675 | 37.565 | 1,451 |
| May 23 2024 | 37.825 | -0.97 | -2.51% | 38.63 | 39.355 | 37.365 | 9,196 |
| May 22 2024 | 38.80 | -1.97 | -4.83% | 40.08 | 40.08 | 38.70 | 4,141 |
| May 21 2024 | 40.77 | 1.66 | 4.24% | 38.705 | 41.02 | 38.455 | 5,369 |
| May 20 2024 | 39.11 | 1.23 | 3.25% | 37.505 | 39.11 | 37.50 | 1,304 |
| May 17 2024 | 37.88 | 0.79 | 2.13% | 37.305 | 38.19 | 36.82 | 5,959 |
| May 16 2024 | 37.09 | 0.73 | 2.01% | 37.215 | 37.395 | 36.66 | 3,924 |
| May 15 2024 | 36.36 | -0.42 | -1.16% | 37.175 | 37.175 | 36.36 | 2,940 |
| May 14 2024 | 36.785 | -0.38 | -1.02% | 37.675 | 37.95 | 36.51 | 6,339 |
| May 13 2024 | 37.165 | 2.90 | 8.46% | 34.14 | 37.25 | 34.14 | 5,278 |
| May 10 2024 | 34.265 | 0.02 | 0.07% | 34.985 | 35.29 | 34.265 | 2,798 |
| May 09 2024 | 34.24 | 0.21 | 0.60% | 33.74 | 34.24 | 33.74 | 101 |
| May 08 2024 | 34.035 | -1.06 | -3.01% | 34.95 | 34.95 | 34.03 | 2,532 |
| May 07 2024 | 35.09 | 0.44 | 1.27% | 35.035 | 35.09 | 34.33 | 2,199 |
| May 06 2024 | 34.65 | 0.47 | 1.38% | 34.09 | 35.02 | 34.09 | 2,012 |
| May 03 2024 | 34.18 | 0.73 | 2.20% | 34.01 | 34.18 | 33.25 | 1,385 |
| May 02 2024 | 33.445 | 0.44 | 1.32% | 32.575 | 33.445 | 31.70 | 3,544 |
| Apr 30 2024 | 33.01 | -2.28 | -6.46% | 34.795 | 34.795 | 33.01 | 1,498 |
| Apr 29 2024 | 35.29 | 1.21 | 3.55% | 34.885 | 35.405 | 34.50 | 6,175 |
| Apr 26 2024 | 34.08 | 1.58 | 4.85% | 33.455 | 34.79 | 33.455 | 485 |
| Apr 25 2024 | 32.505 | -1.20 | -3.55% | 33.035 | 33.89 | 32.505 | 638 |
| Apr 24 2024 | 33.70 | 0.05 | 0.13% | 33.51 | 34.18 | 33.195 | 1,942 |
| Apr 23 2024 | 33.655 | -0.70 | -2.04% | 33.88 | 34.325 | 32.35 | 1,642 |
| Apr 22 2024 | 34.355 | 0.81 | 2.43% | 33.70 | 34.355 | 33.205 | 6,757 |
| Apr 19 2024 | 33.54 | 0.13 | 0.37% | 32.87 | 34.055 | 32.545 | 2,518 |
| Apr 18 2024 | 33.415 | -0.35 | -1.04% | 34.07 | 34.74 | 31.785 | 3,024 |
| Apr 17 2024 | 33.765 | -0.44 | -1.29% | 34.38 | 35.19 | 33.765 | 2,650 |
| Apr 16 2024 | 34.205 | -0.20 | -0.58% | 34.645 | 34.645 | 33.10 | 2,000 |
| Apr 15 2024 | 34.405 | 1.38 | 4.16% | 33.99 | 35.17 | 33.99 | 16,389 |
| Apr 12 2024 | 33.03 | -0.49 | -1.46% | 33.585 | 35.45 | 33.00 | 9,390 |
| Apr 11 2024 | 33.52 | -0.13 | -0.39% | 33.17 | 33.64 | 33.17 | 1,415 |
| Apr 10 2024 | 33.65 | 0.23 | 0.67% | 33.73 | 34.41 | 32.745 | 4,702 |
| Apr 09 2024 | 33.425 | -0.18 | -0.54% | 33.81 | 33.92 | 33.425 | 2,540 |
| Apr 08 2024 | 33.605 | 0.24 | 0.73% | 34.00 | 34.11 | 33.345 | 3,546 |
| Apr 05 2024 | 33.36 | 0.27 | 0.83% | 33.085 | 33.795 | 33.085 | 1,524 |
| Apr 04 2024 | 33.085 | -1.38 | -3.99% | 34.84 | 34.84 | 33.085 | 3,057 |
| Apr 03 2024 | 34.46 | 1.48 | 4.47% | 32.745 | 34.605 | 32.495 | 7,973 |
| Apr 02 2024 | 32.985 | 1.59 | 5.05% | 31.33 | 33.00 | 30.75 | 6,678 |
| Mar 28 2024 | 31.40 | 0.95 | 3.12% | 31.29 | 31.40 | 30.73 | 1,858 |
| Mar 27 2024 | 30.45 | 1.30 | 4.46% | 29.52 | 30.45 | 29.04 | 2,094 |
| Mar 26 2024 | 29.15 | -0.25 | -0.85% | 29.15 | 29.74 | 28.97 | 866 |
| Mar 25 2024 | 29.40 | 0.26 | 0.89% | 29.10 | 29.67 | 28.85 | 575 |
| Mar 22 2024 | 29.14 | 0.34 | 1.18% | 29.13 | 29.14 | 28.63 | 2,842 |
| Mar 21 2024 | 28.80 | -0.33 | -1.13% | 29.15 | 29.18 | 28.76 | 2,566 |
