Register for real-time alerts, custom portfolio, and market movers
703 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 36.29 | 0.20 | 0.55% | 35.94 | 36.40 | 35.51 | 1,045 |
| May 30 2024 | 36.09 | 1.32 | 3.80% | 34.62 | 36.11 | 34.44 | 5,474 |
| May 29 2024 | 34.77 | -1.17 | -3.26% | 35.92 | 36.06 | 34.61 | 3,297 |
| May 28 2024 | 35.94 | -0.46 | -1.26% | 36.22 | 36.70 | 35.68 | 1,830 |
| May 27 2024 | 36.40 | 0.44 | 1.22% | 35.95 | 36.62 | 35.79 | 1,295 |
| May 24 2024 | 35.96 | -0.14 | -0.39% | 35.83 | 36.10 | 35.35 | 6,678 |
| May 23 2024 | 36.10 | -1.62 | -4.29% | 37.86 | 37.96 | 35.70 | 12,520 |
| May 22 2024 | 37.72 | 1.92 | 5.36% | 35.82 | 37.90 | 35.10 | 9,433 |
| May 21 2024 | 35.80 | -7.54 | -17.40% | 41.49 | 41.50 | 33.85 | 29,733 |
| May 20 2024 | 43.34 | 2.46 | 6.02% | 41.17 | 44.50 | 40.93 | 10,568 |
| May 17 2024 | 40.88 | -0.29 | -0.70% | 41.14 | 41.52 | 40.60 | 3,914 |
| May 16 2024 | 41.17 | -0.55 | -1.32% | 41.97 | 42.64 | 41.17 | 440 |
| May 15 2024 | 41.72 | -1.28 | -2.98% | 43.02 | 43.34 | 41.38 | 4,103 |
| May 14 2024 | 43.00 | 2.51 | 6.20% | 40.67 | 43.00 | 40.67 | 3,088 |
| May 13 2024 | 40.49 | 1.10 | 2.79% | 39.47 | 40.76 | 39.31 | 1,285 |
| May 10 2024 | 39.39 | -0.90 | -2.23% | 40.23 | 40.43 | 39.38 | 1,272 |
| May 09 2024 | 40.29 | -0.02 | -0.05% | 40.27 | 40.57 | 39.92 | 533 |
| May 08 2024 | 40.31 | -0.03 | -0.07% | 40.40 | 40.49 | 39.40 | 695 |
| May 07 2024 | 40.34 | 0.43 | 1.08% | 39.88 | 40.64 | 39.64 | 1,852 |
| May 06 2024 | 39.91 | 0.48 | 1.22% | 39.51 | 40.11 | 39.17 | 2,221 |
| May 03 2024 | 39.43 | 0.55 | 1.41% | 38.79 | 40.24 | 38.62 | 1,851 |
| May 02 2024 | 38.88 | -1.40 | -3.48% | 40.20 | 40.99 | 38.14 | 2,556 |
| Apr 30 2024 | 40.28 | -0.58 | -1.42% | 41.07 | 42.40 | 40.18 | 4,165 |
| Apr 29 2024 | 40.86 | 4.93 | 13.72% | 36.02 | 41.20 | 36.00 | 8,560 |
| Apr 26 2024 | 35.93 | 1.93 | 5.68% | 34.20 | 36.16 | 34.20 | 2,086 |
| Apr 25 2024 | 34.00 | -1.24 | -3.52% | 35.08 | 35.22 | 33.07 | 3,673 |
| Apr 24 2024 | 35.24 | -0.52 | -1.45% | 35.84 | 35.87 | 35.03 | 1,115 |
| Apr 23 2024 | 35.76 | -0.13 | -0.36% | 36.00 | 36.09 | 35.09 | 2,563 |
| Apr 22 2024 | 35.89 | -0.01 | -0.03% | 36.24 | 36.46 | 35.43 | 2,526 |
| Apr 19 2024 | 35.90 | -0.32 | -0.88% | 35.63 | 36.40 | 34.79 | 5,117 |
| Apr 18 2024 | 36.22 | 0.43 | 1.20% | 35.79 | 37.20 | 35.22 | 5,006 |
| Apr 17 2024 | 35.79 | -2.56 | -6.68% | 37.90 | 37.91 | 35.22 | 12,241 |
| Apr 16 2024 | 38.35 | 0.08 | 0.21% | 38.01 | 38.57 | 37.37 | 2,475 |
| Apr 15 2024 | 38.27 | -4.46 | -10.44% | 43.12 | 43.12 | 37.55 | 20,357 |
| Apr 12 2024 | 42.73 | -1.57 | -3.54% | 44.35 | 44.35 | 42.73 | 1,158 |
| Apr 11 2024 | 44.30 | 0.27 | 0.61% | 44.01 | 44.67 | 43.68 | 1,034 |
| Apr 10 2024 | 44.03 | 0.17 | 0.39% | 43.93 | 45.41 | 43.56 | 3,013 |
| Apr 09 2024 | 43.86 | -3.28 | -6.96% | 46.82 | 46.82 | 43.72 | 6,430 |
| Apr 08 2024 | 47.14 | 0.98 | 2.12% | 46.13 | 47.26 | 45.91 | 1,691 |
| Apr 05 2024 | 46.16 | 1.20 | 2.67% | 44.72 | 46.16 | 44.35 | 895 |
| Apr 04 2024 | 44.96 | -0.65 | -1.43% | 45.74 | 45.74 | 44.53 | 2,634 |
| Apr 03 2024 | 45.61 | 0.87 | 1.94% | 45.01 | 45.78 | 43.28 | 6,169 |
| Apr 02 2024 | 44.74 | -5.16 | -10.34% | 49.71 | 49.72 | 44.26 | 6,318 |
| Mar 28 2024 | 49.90 | 0.00 | 0.00% | 49.61 | 50.06 | 49.10 | 1,495 |
| Mar 27 2024 | 49.90 | 0.22 | 0.44% | 49.89 | 49.90 | 49.30 | 577 |
| Mar 26 2024 | 49.68 | 1.00 | 2.05% | 48.95 | 49.92 | 48.68 | 976 |
| Mar 25 2024 | 48.68 | -0.05 | -0.10% | 48.92 | 49.45 | 48.25 | 894 |
| Mar 22 2024 | 48.73 | -0.93 | -1.87% | 49.70 | 50.50 | 48.69 | 1,995 |
| Mar 21 2024 | 49.66 | 0.11 | 0.22% | 49.84 | 50.14 | 49.40 | 1,175 |
| Mar 20 2024 | 49.55 | 1.63 | 3.40% | 49.01 | 50.36 | 48.50 | 3,994 |
| Mar 19 2024 | 47.92 | 1.47 | 3.16% | 46.58 | 47.92 | 45.97 | 991 |
| Mar 18 2024 | 46.45 | 0.15 | 0.32% | 46.32 | 47.30 | 46.31 | 1,906 |
| Mar 15 2024 | 46.30 | -0.18 | -0.39% | 46.34 | 47.00 | 46.29 | 1,699 |
| Mar 14 2024 | 46.48 | -0.47 | -1.00% | 46.97 | 47.60 | 46.48 | 2,237 |
| Mar 13 2024 | 46.95 | 0.79 | 1.71% | 46.12 | 48.09 | 46.12 | 2,810 |
| Mar 12 2024 | 46.16 | -1.02 | -2.16% | 47.54 | 47.54 | 45.81 | 2,640 |
| Mar 11 2024 | 47.18 | -1.61 | -3.30% | 48.76 | 48.76 | 47.16 | 2,057 |
| Mar 08 2024 | 48.79 | 0.06 | 0.12% | 48.63 | 49.80 | 48.30 | 2,532 |
| Mar 07 2024 | 48.73 | 1.03 | 2.16% | 47.25 | 49.00 | 47.25 | 1,966 |
| Mar 06 2024 | 47.70 | 1.69 | 3.67% | 46.46 | 47.86 | 46.46 | 1,626 |
| Mar 05 2024 | 46.01 | -1.61 | -3.38% | 47.35 | 47.56 | 45.80 | 5,047 |
| Mar 04 2024 | 47.62 | -1.33 | -2.72% | 48.69 | 48.86 | 47.20 | 6,000 |
