Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GUI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 30.85 | 0.03 | 0.08% | 30.785 | 30.96 | 30.57 | 5,327 |
| Jun 13 2024 | 30.825 | 0.00 | 0.00% | 30.865 | 30.945 | 30.39 | 5,428 |
| Jun 12 2024 | 30.825 | -0.15 | -0.48% | 30.995 | 31.245 | 30.755 | 4,600 |
| Jun 11 2024 | 30.975 | -0.22 | -0.71% | 31.18 | 31.18 | 30.67 | 8,967 |
| Jun 10 2024 | 31.195 | -0.40 | -1.25% | 31.595 | 31.595 | 31.03 | 7,808 |
| Jun 07 2024 | 31.59 | -0.38 | -1.19% | 32.005 | 32.215 | 31.31 | 3,368 |
| Jun 06 2024 | 31.97 | 0.70 | 2.25% | 31.265 | 32.225 | 31.255 | 9,853 |
| Jun 05 2024 | 31.265 | 0.14 | 0.43% | 31.325 | 31.55 | 31.005 | 7,331 |
| Jun 04 2024 | 31.13 | -0.13 | -0.42% | 31.26 | 31.26 | 30.82 | 3,662 |
| Jun 03 2024 | 31.26 | -0.11 | -0.33% | 31.495 | 31.585 | 30.825 | 11,325 |
| May 31 2024 | 31.365 | 0.27 | 0.88% | 31.23 | 31.365 | 30.475 | 7,838 |
| May 30 2024 | 31.09 | 0.31 | 1.01% | 30.465 | 31.09 | 30.345 | 7,484 |
| May 29 2024 | 30.78 | -0.50 | -1.58% | 31.225 | 31.225 | 30.41 | 7,938 |
| May 28 2024 | 31.275 | -1.13 | -3.49% | 32.20 | 32.20 | 30.895 | 19,468 |
| May 27 2024 | 32.405 | -0.19 | -0.58% | 32.305 | 32.66 | 31.67 | 5,490 |
| May 24 2024 | 32.595 | 0.74 | 2.32% | 31.945 | 32.935 | 31.555 | 5,058 |
| May 23 2024 | 31.855 | -0.25 | -0.78% | 32.375 | 32.375 | 31.85 | 5,414 |
| May 22 2024 | 32.105 | -0.27 | -0.83% | 32.375 | 32.375 | 32.005 | 2,867 |
| May 21 2024 | 32.375 | -0.49 | -1.51% | 32.605 | 32.635 | 32.26 | 7,542 |
| May 20 2024 | 32.87 | -0.03 | -0.08% | 33.195 | 33.205 | 32.63 | 3,985 |
| May 17 2024 | 32.895 | 0.05 | 0.17% | 32.605 | 32.895 | 32.605 | 1,733 |
| May 16 2024 | 32.84 | 0.03 | 0.08% | 32.90 | 33.00 | 32.605 | 4,472 |
| May 15 2024 | 32.815 | -0.80 | -2.37% | 33.645 | 33.645 | 32.705 | 6,928 |
| May 14 2024 | 33.61 | 0.33 | 0.98% | 33.115 | 33.635 | 32.925 | 7,697 |
| May 13 2024 | 33.285 | 0.00 | 0.02% | 33.33 | 33.33 | 32.88 | 4,192 |
| May 10 2024 | 33.28 | 0.19 | 0.57% | 33.135 | 33.28 | 32.88 | 6,577 |
| May 09 2024 | 33.09 | 0.40 | 1.21% | 32.83 | 33.10 | 32.755 | 1,398 |
| May 08 2024 | 32.695 | 0.48 | 1.49% | 32.115 | 32.81 | 32.115 | 4,806 |
| May 07 2024 | 32.215 | 0.46 | 1.43% | 31.805 | 32.395 | 31.805 | 6,874 |
| May 06 2024 | 31.76 | -0.40 | -1.23% | 32.275 | 32.595 | 31.76 | 10,740 |
| May 03 2024 | 32.155 | -0.44 | -1.35% | 32.42 | 32.545 | 31.805 | 5,532 |
| May 02 2024 | 32.595 | -0.41 | -1.23% | 33.025 | 33.025 | 31.855 | 11,935 |
| Apr 30 2024 | 33.00 | -0.03 | -0.11% | 32.515 | 33.135 | 32.505 | 2,006 |
| Apr 29 2024 | 33.035 | 0.34 | 1.04% | 32.83 | 33.035 | 32.515 | 7,541 |
| Apr 26 2024 | 32.695 | 0.26 | 0.80% | 32.415 | 32.71 | 32.265 | 3,401 |
| Apr 25 2024 | 32.435 | -0.73 | -2.20% | 33.055 | 33.055 | 32.115 | 5,408 |
| Apr 24 2024 | 33.165 | 0.28 | 0.85% | 32.90 | 33.165 | 32.665 | 1,100 |
| Apr 23 2024 | 32.885 | -0.45 | -1.34% | 33.32 | 33.32 | 32.75 | 1,937 |
| Apr 22 2024 | 33.33 | 0.21 | 0.65% | 33.135 | 33.74 | 33.085 | 2,054 |
| Apr 19 2024 | 33.115 | 0.04 | 0.11% | 32.935 | 33.26 | 32.74 | 884 |
| Apr 18 2024 | 33.08 | 0.27 | 0.82% | 33.00 | 33.505 | 32.905 | 1,816 |
| Apr 17 2024 | 32.81 | 0.59 | 1.83% | 32.00 | 33.06 | 32.00 | 2,338 |
| Apr 16 2024 | 32.22 | -0.02 | -0.05% | 32.25 | 32.50 | 31.85 | 4,666 |
| Apr 15 2024 | 32.235 | -0.47 | -1.42% | 32.97 | 32.97 | 32.235 | 2,859 |
| Apr 12 2024 | 32.70 | -0.38 | -1.13% | 33.115 | 33.33 | 32.635 | 2,406 |
| Apr 11 2024 | 33.075 | 0.03 | 0.09% | 33.09 | 33.21 | 33.03 | 1,092 |
| Apr 10 2024 | 33.045 | 0.12 | 0.36% | 33.255 | 33.345 | 32.94 | 1,688 |
| Apr 09 2024 | 32.925 | -0.21 | -0.62% | 33.105 | 33.35 | 32.86 | 2,011 |
| Apr 08 2024 | 33.13 | -0.57 | -1.69% | 33.70 | 33.70 | 33.00 | 2,717 |
| Apr 05 2024 | 33.70 | 0.00 | 0.00% | 33.695 | 33.865 | 33.34 | 4,538 |
| Apr 04 2024 | 33.70 | -0.11 | -0.33% | 34.055 | 34.11 | 33.66 | 3,194 |
| Apr 03 2024 | 33.81 | -0.93 | -2.66% | 34.40 | 34.40 | 33.81 | 3,525 |
| Apr 02 2024 | 34.735 | 0.73 | 2.16% | 34.135 | 34.88 | 34.00 | 4,082 |
| Mar 28 2024 | 34.00 | -0.62 | -1.79% | 34.26 | 34.56 | 33.92 | 2,782 |
| Mar 27 2024 | 34.62 | 0.40 | 1.17% | 34.08 | 34.62 | 33.88 | 2,458 |
| Mar 26 2024 | 34.22 | 0.48 | 1.42% | 33.66 | 34.24 | 33.64 | 1,819 |
| Mar 25 2024 | 33.74 | -0.18 | -0.53% | 33.94 | 34.04 | 33.74 | 3,004 |
| Mar 22 2024 | 33.92 | 0.10 | 0.30% | 33.70 | 34.20 | 33.66 | 2,168 |
| Mar 21 2024 | 33.82 | 0.16 | 0.48% | 33.54 | 33.94 | 33.44 | 4,880 |
| Mar 20 2024 | 33.66 | 0.36 | 1.08% | 33.02 | 33.66 | 32.94 | 2,693 |
| Mar 19 2024 | 33.30 | -0.54 | -1.60% | 33.62 | 33.62 | 33.10 | 3,322 |
| Mar 18 2024 | 33.84 | -0.26 | -0.76% | 33.90 | 34.10 | 33.58 | 3,978 |
