Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JUN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 31.72 | -0.68 | -2.10% | 32.40 | 32.50 | 31.24 | 7,816 |
| Jun 20 2024 | 32.40 | -0.30 | -0.92% | 32.68 | 33.12 | 32.10 | 8,992 |
| Jun 19 2024 | 32.70 | -0.44 | -1.33% | 32.74 | 32.76 | 32.14 | 3,818 |
| Jun 18 2024 | 33.14 | 1.08 | 3.37% | 32.48 | 33.20 | 32.06 | 9,010 |
| Jun 17 2024 | 32.06 | 0.10 | 0.31% | 31.70 | 32.40 | 31.44 | 8,169 |
| Jun 14 2024 | 31.96 | -1.08 | -3.27% | 33.06 | 33.06 | 31.38 | 23,252 |
| Jun 13 2024 | 33.04 | -1.74 | -5.00% | 34.50 | 34.50 | 32.62 | 16,603 |
| Jun 12 2024 | 34.78 | 0.34 | 0.99% | 34.40 | 34.84 | 33.84 | 8,260 |
| Jun 11 2024 | 34.44 | -0.94 | -2.66% | 35.20 | 35.36 | 34.38 | 9,937 |
| Jun 10 2024 | 35.38 | 0.24 | 0.68% | 35.14 | 35.46 | 34.98 | 4,028 |
| Jun 07 2024 | 35.14 | -0.70 | -1.95% | 36.12 | 36.24 | 34.84 | 5,247 |
| Jun 06 2024 | 35.84 | -0.62 | -1.70% | 36.44 | 36.70 | 35.50 | 16,689 |
| Jun 05 2024 | 36.46 | 1.60 | 4.59% | 35.02 | 36.46 | 35.00 | 3,210 |
| Jun 04 2024 | 34.86 | -0.86 | -2.41% | 35.72 | 35.72 | 34.80 | 2,555 |
| Jun 03 2024 | 35.72 | -0.30 | -0.83% | 36.36 | 36.36 | 35.48 | 6,827 |
| May 31 2024 | 36.02 | -0.10 | -0.28% | 35.70 | 36.18 | 35.36 | 4,971 |
| May 30 2024 | 36.12 | 0.18 | 0.50% | 35.72 | 36.30 | 35.72 | 1,834 |
| May 29 2024 | 35.94 | -0.76 | -2.07% | 36.78 | 36.90 | 35.80 | 7,557 |
| May 28 2024 | 36.70 | 0.44 | 1.21% | 37.04 | 37.48 | 36.50 | 11,836 |
| May 27 2024 | 36.26 | -0.06 | -0.17% | 36.70 | 36.74 | 35.86 | 6,200 |
| May 24 2024 | 36.32 | -0.18 | -0.49% | 36.50 | 36.74 | 36.12 | 9,090 |
| May 23 2024 | 36.50 | 1.60 | 4.58% | 35.60 | 36.74 | 35.50 | 25,557 |
| May 22 2024 | 34.90 | -0.68 | -1.91% | 35.38 | 35.38 | 34.56 | 9,983 |
| May 21 2024 | 35.58 | 0.38 | 1.08% | 35.42 | 37.38 | 35.16 | 27,832 |
| May 20 2024 | 35.20 | 0.12 | 0.34% | 35.14 | 35.26 | 34.76 | 1,852 |
| May 17 2024 | 35.08 | 0.62 | 1.80% | 34.50 | 35.28 | 34.30 | 10,088 |
| May 16 2024 | 34.46 | -1.10 | -3.09% | 34.80 | 35.28 | 34.36 | 10,113 |
| May 15 2024 | 35.56 | 0.54 | 1.54% | 35.00 | 35.78 | 35.00 | 5,866 |
| May 14 2024 | 35.02 | -0.06 | -0.17% | 35.26 | 35.76 | 34.92 | 3,951 |
| May 13 2024 | 35.08 | -0.60 | -1.68% | 35.24 | 35.50 | 34.82 | 6,341 |
| May 10 2024 | 35.68 | -0.36 | -1.00% | 36.18 | 36.18 | 35.20 | 15,826 |
| May 09 2024 | 36.04 | 1.48 | 4.28% | 34.58 | 36.04 | 34.58 | 9,123 |
| May 08 2024 | 34.56 | -0.20 | -0.58% | 34.34 | 34.98 | 34.18 | 25,871 |
| May 07 2024 | 34.76 | -1.10 | -3.07% | 36.30 | 36.30 | 33.36 | 27,542 |
| May 06 2024 | 35.86 | 0.30 | 0.84% | 35.58 | 36.06 | 35.22 | 4,221 |
| May 03 2024 | 35.56 | 0.92 | 2.66% | 34.70 | 35.56 | 34.70 | 8,400 |
| May 02 2024 | 34.64 | -0.44 | -1.25% | 34.68 | 35.04 | 34.50 | 5,070 |
| Apr 30 2024 | 35.08 | -0.40 | -1.13% | 35.38 | 35.64 | 35.00 | 1,896 |
| Apr 29 2024 | 35.48 | -0.30 | -0.84% | 35.88 | 35.88 | 34.66 | 7,979 |
| Apr 26 2024 | 35.78 | 0.68 | 1.94% | 35.36 | 35.78 | 35.20 | 3,005 |
| Apr 25 2024 | 35.10 | -0.90 | -2.50% | 35.70 | 35.72 | 34.40 | 11,173 |
| Apr 24 2024 | 36.00 | -0.20 | -0.55% | 36.44 | 36.44 | 35.72 | 5,512 |
| Apr 23 2024 | 36.20 | 0.46 | 1.29% | 35.50 | 36.30 | 35.46 | 5,799 |
| Apr 22 2024 | 35.74 | 0.26 | 0.73% | 35.66 | 36.04 | 35.26 | 2,047 |
| Apr 19 2024 | 35.48 | -1.32 | -3.59% | 36.24 | 36.42 | 35.04 | 17,225 |
| Apr 18 2024 | 36.80 | 0.76 | 2.11% | 36.26 | 37.00 | 36.26 | 6,906 |
| Apr 17 2024 | 36.04 | -0.80 | -2.17% | 36.78 | 37.32 | 36.04 | 10,424 |
| Apr 16 2024 | 36.84 | 0.04 | 0.11% | 37.02 | 37.32 | 36.72 | 22,913 |
| Apr 15 2024 | 36.80 | -1.06 | -2.80% | 37.70 | 38.90 | 36.60 | 20,018 |
| Apr 12 2024 | 37.86 | -0.68 | -1.76% | 38.64 | 39.08 | 37.86 | 15,154 |
| Apr 11 2024 | 38.54 | 0.32 | 0.84% | 38.14 | 38.64 | 37.64 | 10,439 |
| Apr 10 2024 | 38.22 | -0.54 | -1.39% | 38.94 | 39.08 | 37.36 | 27,563 |
| Apr 09 2024 | 38.76 | 0.00 | 0.00% | 38.62 | 39.30 | 38.62 | 28,977 |
| Apr 08 2024 | 38.76 | 1.30 | 3.47% | 37.78 | 38.88 | 37.52 | 37,774 |
| Apr 05 2024 | 37.46 | 1.44 | 4.00% | 36.16 | 37.82 | 36.00 | 29,330 |
| Apr 04 2024 | 36.02 | 0.50 | 1.41% | 35.54 | 36.88 | 35.48 | 16,903 |
| Apr 03 2024 | 35.52 | 0.52 | 1.49% | 35.16 | 35.78 | 35.16 | 25,330 |
| Apr 02 2024 | 35.00 | 0.52 | 1.51% | 34.48 | 36.00 | 34.48 | 39,284 |
| Mar 28 2024 | 34.48 | 0.50 | 1.47% | 33.70 | 34.88 | 33.50 | 32,017 |
| Mar 27 2024 | 33.98 | -0.26 | -0.76% | 34.34 | 34.62 | 33.24 | 11,872 |
| Mar 26 2024 | 34.24 | 0.26 | 0.77% | 34.00 | 34.66 | 33.92 | 10,947 |
