Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
International Paper
(NY:
IP
)
45.46
+1.30 (+2.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
38.86
38.50
38.48
38.59
7,860,665
-0.37(-0.94%)
Mar 27, 2024
37.65
38.97
37.00
38.96
11,106,215
+1.18(+3.12%)
Mar 26, 2024
40.42
40.83
36.81
37.78
20,178,780
-2.62(-6.49%)
Mar 25, 2024
39.19
40.41
39.19
40.40
4,504,050
+1.31(+3.34%)
Mar 22, 2024
39.56
39.66
39.10
39.10
2,672,326
-0.35(-0.88%)
Mar 21, 2024
39.00
39.55
38.62
39.44
4,290,979
+0.64(+1.66%)
Mar 20, 2024
38.68
39.90
38.27
38.80
6,827,694
+0.45(+1.19%)
Mar 19, 2024
35.22
38.42
35.07
38.34
12,564,130
+3.79(+10.96%)
Mar 18, 2024
35.92
35.92
34.52
34.56
5,469,535
-1.39(-3.88%)
Mar 15, 2024
35.69
36.04
35.29
35.95
21,979,052
+0.16(+0.44%)
Mar 14, 2024
35.74
36.10
35.59
35.79
3,449,880
-0.10(-0.28%)
Mar 13, 2024
35.92
36.22
35.53
35.89
2,866,415
+0.16(+0.44%)
Mar 12, 2024
36.15
36.29
35.62
35.73
2,044,320
-0.48(-1.34%)
Mar 11, 2024
35.69
36.48
35.48
36.22
2,029,904
+0.38(+1.05%)
Mar 08, 2024
35.60
35.87
35.31
35.84
2,091,782
+0.36(+1.00%)
Mar 07, 2024
35.56
35.88
35.35
35.49
2,871,080
+0.17(+0.48%)
Mar 06, 2024
35.97
36.00
34.98
35.32
3,218,813
-0.14(-0.39%)
Mar 05, 2024
35.26
35.71
35.25
35.46
3,091,485
-0.04(-0.11%)
Mar 04, 2024
35.22
35.90
35.08
35.50
4,290,057
+0.83(+2.40%)
Mar 01, 2024
34.85
35.17
34.59
34.66
2,761,325
-0.31(-0.88%)
Feb 29, 2024
34.27
35.58
34.27
34.97
4,640,711
+0.73(+2.14%)
Feb 28, 2024
33.69
34.76
33.61
34.24
4,826,968
+0.42(+1.23%)
Feb 27, 2024
33.56
33.92
33.49
33.82
2,260,710
+0.40(+1.18%)
Feb 26, 2024
33.98
34.19
33.43
33.43
4,696,593
-0.92(-2.68%)
Feb 23, 2024
34.17
34.42
33.87
34.35
3,403,272
+0.24(+0.70%)
Feb 22, 2024
34.25
34.48
33.98
34.11
4,672,183
-0.24(-0.69%)
Feb 21, 2024
34.94
34.99
34.22
34.35
4,122,167
-0.54(-1.55%)
Feb 20, 2024
35.64
36.31
34.83
34.89
5,610,175
-0.06(-0.17%)
Feb 16, 2024
34.18
35.07
34.17
34.95
5,511,780
+0.71(+2.08%)
Feb 15, 2024
33.71
34.26
33.63
34.24
2,130,341
+0.53(+1.56%)
Feb 14, 2024
33.86
34.07
33.42
33.71
3,142,647
-0.08(-0.23%)
Feb 13, 2024
34.36
34.52
33.59
33.79
4,173,296
-0.87(-2.51%)
Feb 12, 2024
34.43
35.14
34.40
34.66
3,547,631
+0.23(+0.68%)
Feb 09, 2024
34.02
34.48
33.81
34.42
3,822,671
+0.36(+1.06%)
Feb 08, 2024
33.17
34.21
33.04
34.06
6,121,777
+1.01(+3.04%)
Feb 07, 2024
32.65
33.07
32.27
33.05
5,039,827
+0.70(+2.17%)
Feb 06, 2024
32.10
32.62
31.92
32.35
3,148,403
+0.17(+0.52%)
Feb 05, 2024
32.36
32.53
32.14
32.19
5,355,107
-0.48(-1.46%)
Feb 02, 2024
33.21
33.34
32.31
32.66
5,831,910
-0.88(-2.62%)
Feb 01, 2024
34.86
35.13
33.43
33.54
8,072,169
-1.44(-4.10%)
Jan 31, 2024
35.52
35.54
34.77
34.98
6,110,616
-0.48(-1.35%)
Jan 30, 2024
35.63
35.79
35.36
35.46
4,072,314
-0.39(-1.09%)
Jan 29, 2024
36.38
36.54
35.68
35.85
3,346,945
-0.83(-2.26%)
Jan 26, 2024
36.93
36.98
36.45
36.68
2,620,787
-0.08(-0.21%)
Jan 25, 2024
35.82
36.96
35.82
36.75
3,922,976
+1.44(+4.06%)
Jan 24, 2024
35.74
35.86
35.19
35.32
2,728,339
-0.32(-0.90%)
Jan 23, 2024
35.61
36.05
35.48
35.64
2,351,817
+0.16(+0.44%)
Jan 22, 2024
35.45
35.65
34.56
35.49
3,308,545
-0.38(-1.06%)
Jan 19, 2024
35.79
35.90
35.20
35.87
2,396,291
+0.05(+0.14%)
Jan 18, 2024
35.95
36.11
35.41
35.82
3,338,071
-0.20(-0.57%)
Jan 17, 2024
36.12
36.43
35.95
36.02
2,329,366
-0.40(-1.10%)
Jan 16, 2024
36.57
36.58
36.14
36.42
2,812,555
-0.35(-0.96%)
Jan 12, 2024
37.10
37.24
36.59
36.77
1,813,536
-0.15(-0.40%)
Jan 11, 2024
36.73
36.96
36.38
36.92
2,561,174
+0.25(+0.69%)
Jan 10, 2024
36.64
36.80
36.45
36.67
1,853,369
-0.11(-0.29%)
Jan 09, 2024
36.75
36.83
36.34
36.77
2,313,945
+0.01(+0.03%)
Jan 08, 2024
36.18
36.81
36.18
36.76
2,902,446
+0.38(+1.05%)
Jan 05, 2024
35.61
36.42
35.53
36.38
5,400,875
+0.78(+2.19%)
Jan 04, 2024
35.49
35.81
35.45
35.60
3,021,305
+0.12(+0.33%)
Jan 03, 2024
35.32
35.68
35.05
35.49
2,592,042
-0.19(-0.52%)
Jan 02, 2024
35.39
35.97
35.34
35.67
3,546,237
+0.38(+1.08%)
Dec 29, 2023
35.29
35.49
35.06
35.29
1,844,111
-0.10(-0.28%)
Dec 28, 2023
35.49
35.65
35.28
35.39
1,505,411
-0.21(-0.60%)
Dec 27, 2023
35.66
35.90
35.34
35.60
1,954,687
-0.11(-0.30%)
Dec 26, 2023
35.68
35.78
35.51
35.71
1,677,892
-0.06(-0.16%)
Dec 22, 2023
35.76
35.96
35.62
35.77
1,705,120
+0.06(+0.16%)
Dec 21, 2023
35.97
36.05
35.50
35.71
2,389,956
-0.01(-0.03%)
Dec 20, 2023
35.85
36.11
35.69
35.72
2,460,683
-0.26(-0.73%)
Dec 19, 2023
36.12
36.37
35.79
35.98
6,894,844
+0.02(+0.05%)
Dec 18, 2023
36.78
36.78
35.94
35.96
4,354,082
-0.58(-1.58%)
Dec 15, 2023
36.59
36.99
36.30
36.54
5,783,272
-0.23(-0.64%)
Dec 14, 2023
36.28
37.30
36.28
36.77
3,359,382
+0.74(+2.06%)
Dec 13, 2023
35.10
36.19
34.86
36.03
3,200,987
+0.84(+2.39%)
Dec 12, 2023
35.92
35.92
35.11
35.19
2,225,979
-0.84(-2.33%)
Dec 11, 2023
35.85
36.14
35.71
36.03
1,747,187
+0.07(+0.19%)
Dec 08, 2023
35.83
36.12
35.70
35.96
1,862,543
+0.02(+0.05%)
Dec 07, 2023
35.78
35.99
35.44
35.94
2,285,032
+0.26(+0.74%)
Dec 06, 2023
35.70
36.09
35.53
35.68
2,625,254
+0.11(+0.30%)
Dec 05, 2023
36.25
36.25
35.51
35.57
3,631,070
-0.90(-2.46%)
Dec 04, 2023
35.99
36.48
35.91
36.47
4,829,723
+0.17(+0.46%)
Dec 01, 2023
35.91
36.78
35.72
36.31
4,631,194
+0.24(+0.68%)
Nov 30, 2023
35.50
36.14
35.40
36.06
6,279,361
+1.12(+3.21%)
Nov 29, 2023
33.56
35.14
33.56
34.94
4,792,372
+1.49(+4.47%)
Nov 28, 2023
33.45
33.75
33.14
33.45
3,515,874
+0.14(+0.41%)
Nov 27, 2023
31.97
33.83
31.73
33.31
8,417,897
+1.16(+3.61%)
Nov 24, 2023
32.22
32.41
32.05
32.15
1,072,341
+0.01(+0.03%)
Nov 22, 2023
31.74
32.19
31.56
32.14
2,040,449
+0.42(+1.32%)
Nov 21, 2023
31.91
32.01
31.44
31.72
2,733,583
-0.09(-0.28%)
Nov 20, 2023
32.38
32.43
31.01
31.81
5,381,287
-0.78(-2.40%)
Nov 17, 2023
33.05
33.09
32.44
32.59
2,349,159
-0.23(-0.71%)
Nov 16, 2023
33.21
33.26
32.32
32.82
2,644,770
-0.44(-1.32%)
Nov 15, 2023
32.79
33.41
32.79
33.26
2,613,150
+0.54(+1.64%)
Nov 14, 2023
31.51
32.78
31.51
32.72
3,579,714
+1.52(+4.86%)
Nov 13, 2023
31.84
31.88
31.00
31.21
3,629,884
-0.64(-1.99%)
Nov 10, 2023
31.96
32.11
31.52
31.84
3,360,559
-0.16(-0.51%)
Nov 09, 2023
32.49
32.55
31.97
32.01
3,628,100
-0.29(-0.89%)
Nov 08, 2023
32.65
32.65
32.05
32.29
2,597,908
-0.28(-0.86%)
Nov 07, 2023
32.80
32.85
32.48
32.57
2,737,846
-0.48(-1.46%)
Nov 06, 2023
33.31
33.32
32.94
33.05
2,447,276
-0.24(-0.72%)
Nov 03, 2023
33.02
33.65
32.92
33.30
2,231,597
+0.53(+1.62%)
Nov 02, 2023
32.72
32.98
32.62
32.77
2,694,458
+0.42(+1.31%)
Nov 01, 2023
32.53
32.66
32.23
32.34
3,533,687
-0.12(-0.36%)
Oct 31, 2023
32.17
32.82
32.06
32.46
3,310,236
+0.33(+1.02%)
Oct 30, 2023
32.09
32.28
31.92
32.13
2,567,870
+0.24(+0.75%)
Oct 27, 2023
31.53
32.08
31.33
31.89
4,006,227
+0.25(+0.79%)
Oct 26, 2023
31.64
32.43
31.10
31.64
5,607,907
-0.23(-0.72%)
Oct 25, 2023
31.79
32.14
31.56
31.87
2,858,549
-0.13(-0.42%)
Oct 24, 2023
31.50
32.09
31.31
32.01
3,504,152
+0.82(+2.62%)
Oct 23, 2023
31.82
32.04
31.17
31.19
4,512,382
-0.89(-2.76%)
Oct 20, 2023
33.01
33.08
31.99
32.07
3,280,849
-0.90(-2.71%)
Oct 19, 2023
33.69
33.88
32.97
32.97
2,906,031
-0.96(-2.84%)
Oct 18, 2023
33.96
34.51
33.64
33.93
4,552,550
-0.24(-0.70%)
Oct 17, 2023
33.57
34.28
33.56
34.17
2,742,889
+0.48(+1.43%)
Oct 16, 2023
33.87
34.05
33.57
33.69
2,820,716
-0.13(-0.40%)
Oct 13, 2023
33.88
34.08
33.64
33.82
1,810,852
+0.03(+0.09%)
Oct 12, 2023
34.19
34.19
33.56
33.80
2,295,985
-0.30(-0.88%)
Oct 11, 2023
34.15
34.38
33.72
34.09
1,535,274
+0.06(+0.17%)
Oct 10, 2023
34.07
34.40
34.00
34.04
2,140,813
+0.20(+0.60%)
Oct 09, 2023
33.25
34.02
33.22
33.83
1,978,656
+0.59(+1.77%)
Oct 06, 2023
33.63
33.69
33.18
33.25
3,372,648
-0.38(-1.14%)
Oct 05, 2023
33.97
34.24
33.57
33.63
2,287,111
-0.47(-1.38%)
Oct 04, 2023
34.03
34.33
33.77
34.10
2,561,802
+0.28(+0.83%)
Oct 03, 2023
33.72
34.24
33.53
33.82
3,911,231
-0.31(-0.90%)
Oct 02, 2023
34.01
34.19
33.64
34.13
3,155,722
+0.00(+0.00%)
Sep 29, 2023
34.23
34.50
33.99
34.13
2,665,438
+0.12(+0.34%)
Sep 28, 2023
33.78
34.06
33.54
34.02
2,215,299
+0.38(+1.14%)
Sep 27, 2023
34.07
34.23
33.45
33.63
3,300,936
+0.40(+1.22%)
Sep 26, 2023
33.33
33.53
33.14
33.23
2,540,601
-0.27(-0.80%)
Sep 25, 2023
32.61
33.75
33.47
33.50
3,162,600
+0.71(+2.17%)
Sep 22, 2023
33.01
33.64
32.74
32.79
3,450,658
-0.06(-0.18%)
Sep 21, 2023
33.06
33.63
32.76
32.84
4,427,513
+0.39(+1.22%)
Sep 20, 2023
32.98
33.08
32.42
32.45
2,340,134
-0.37(-1.11%)
Sep 19, 2023
32.84
33.16
32.51
32.81
3,166,851
-0.06(-0.18%)
Sep 18, 2023
33.03
33.27
32.67
32.87
3,118,642
-0.08(-0.23%)
Sep 15, 2023
33.33
33.54
32.93
32.95
6,150,937
-0.36(-1.07%)
Sep 14, 2023
33.07
33.44
32.90
33.30
2,615,286
+0.77(+2.37%)
Sep 13, 2023
33.34
33.41
32.33
32.54
3,500,855
-0.66(-2.00%)
Sep 12, 2023
33.38
33.74
33.12
33.20
2,248,106
-0.10(-0.29%)
Sep 11, 2023
33.56
33.74
33.20
33.30
2,478,350
-0.03(-0.09%)
Sep 08, 2023
32.32
33.37
32.21
33.32
3,322,454
+1.01(+3.13%)
Sep 07, 2023
32.53
32.92
32.04
32.31
4,262,584
-0.29(-0.89%)
Sep 06, 2023
32.97
33.11
32.48
32.60
2,384,312
-0.42(-1.28%)
Sep 05, 2023
33.68
33.77
33.02
33.03
2,591,967
-0.84(-2.47%)
Sep 01, 2023
33.86
34.13
33.80
33.86
2,297,735
+0.26(+0.77%)
Aug 31, 2023
33.61
33.62
33.42
33.60
3,342,235
+0.11(+0.32%)
Aug 30, 2023
33.42
33.52
33.26
33.50
1,509,557
+0.13(+0.37%)
Aug 29, 2023
33.24
33.38
33.06
33.37
1,320,519
+0.22(+0.67%)
Aug 28, 2023
32.80
33.28
32.76
33.15
1,747,891
+0.50(+1.53%)
Aug 25, 2023
32.70
32.83
32.43
32.65
2,783,907
+0.18(+0.56%)
Aug 24, 2023
32.34
32.98
32.34
32.47
2,118,805
-0.13(-0.41%)
Aug 23, 2023
32.56
32.69
32.31
32.60
1,670,233
+0.11(+0.33%)
Aug 22, 2023
32.79
32.96
32.40
32.50
1,768,952
-0.28(-0.85%)
Aug 21, 2023
33.12
33.15
32.38
32.78
2,336,005
-0.43(-1.30%)
Aug 18, 2023
32.75
33.27
32.72
33.21
3,902,055
+0.27(+0.82%)
Aug 17, 2023
32.87
33.26
32.87
32.94
2,478,563
+0.19(+0.59%)
Aug 16, 2023
32.85
33.14
32.72
32.75
2,426,082
-0.26(-0.79%)
Aug 15, 2023
33.05
33.36
32.94
33.01
2,182,570
-0.38(-1.15%)
Aug 14, 2023
33.54
33.55
33.18
33.39
2,865,505
-0.25(-0.74%)
Aug 11, 2023
33.55
33.90
33.52
33.64
2,441,453
-0.12(-0.37%)
Aug 10, 2023
34.06
34.11
33.62
33.76
2,141,032
-0.15(-0.45%)
Aug 09, 2023
33.94
34.13
33.80
33.91
1,603,237
-0.13(-0.39%)
Aug 08, 2023
33.77
34.13
33.54
34.05
2,527,974
-0.28(-0.80%)
Aug 07, 2023
34.56
34.76
34.16
34.32
2,459,642
-0.11(-0.33%)
Aug 04, 2023
34.76
35.24
34.42
34.44
2,622,810
-0.34(-0.98%)
Aug 03, 2023
34.77
35.33
34.41
34.78
3,543,589
+0.03(+0.08%)
Aug 02, 2023
34.09
35.14
34.09
34.75
6,151,237
+0.62(+1.81%)
Aug 01, 2023
34.19
34.36
33.85
34.13
3,191,679
-0.11(-0.33%)
Jul 31, 2023
34.06
34.39
34.06
34.25
3,562,853
+0.30(+0.90%)
Jul 28, 2023
34.10
34.43
33.84
33.94
3,631,673
+0.32(+0.96%)
Jul 27, 2023
32.78
34.22
32.67
33.62
7,327,544
+1.55(+4.83%)
Jul 26, 2023
32.29
32.43
31.83
32.07
3,774,885
-0.15(-0.47%)
Jul 25, 2023
31.06
32.35
31.02
32.22
8,573,053
+1.48(+4.82%)
Jul 24, 2023
30.39
30.81
30.31
30.74
2,769,806
+0.49(+1.63%)
Jul 21, 2023
30.02
30.32
29.71
30.25
3,358,431
+0.23(+0.76%)
Jul 20, 2023
30.11
30.17
29.74
30.02
2,522,258
+0.05(+0.16%)
Jul 19, 2023
29.80
30.06
29.66
29.97
3,211,626
+0.19(+0.64%)
Jul 18, 2023
29.27
29.99
29.23
29.78
3,371,024
+0.35(+1.19%)
Jul 17, 2023
29.58
29.62
29.42
29.43
2,941,360
-0.39(-1.31%)
Jul 14, 2023
30.26
30.26
29.75
29.82
3,755,666
-0.41(-1.35%)
Jul 13, 2023
30.04
30.36
29.96
30.23
2,641,453
+0.02(+0.06%)
Jul 12, 2023
30.54
30.73
30.14
30.21
2,458,708
+0.10(+0.35%)
Jul 11, 2023
29.84
30.22
29.72
30.11
2,733,865
+0.46(+1.54%)
Jul 10, 2023
29.43
30.06
29.33
29.65
3,608,797
-0.55(-1.82%)
Jul 07, 2023
29.68
30.66
29.68
30.20
3,903,523
+0.47(+1.60%)
Jul 06, 2023
29.59
29.79
29.26
29.73
3,436,650
-0.03(-0.10%)
Jul 05, 2023
29.89
30.01
29.65
29.75
4,248,272
-0.66(-2.19%)
Jul 03, 2023
30.26
30.74
30.19
30.42
1,812,315
+0.21(+0.69%)
Jun 30, 2023
29.85
30.28
29.52
30.21
3,380,178
+0.12(+0.41%)
Jun 29, 2023
29.63
30.10
29.55
30.09
2,476,178
+0.29(+0.99%)
Jun 28, 2023
30.02
30.02
29.44
29.79
2,150,263
-0.28(-0.95%)
Jun 27, 2023
29.72
30.22
29.52
30.08
2,372,463
+0.31(+1.05%)
Jun 26, 2023
29.20
29.82
29.17
29.76
2,805,657
+0.70(+2.42%)
Jun 23, 2023
28.91
29.14
28.71
29.06
3,337,728
-0.13(-0.46%)
Jun 22, 2023
29.54
29.55
29.00
29.19
3,948,497
-0.36(-1.22%)
Jun 21, 2023
29.64
30.01
29.28
29.56
3,142,576
-0.38(-1.27%)
Jun 20, 2023
29.92
30.05
29.60
29.94
3,901,596
-0.44(-1.44%)
Jun 16, 2023
30.15
30.43
30.00
30.37
7,475,904
+0.16(+0.53%)
Jun 15, 2023
30.07
30.27
29.79
30.21
3,409,589
+0.01(+0.03%)
Jun 14, 2023
30.30
30.54
29.99
30.20
4,089,444
+0.24(+0.79%)
Jun 13, 2023
29.97
30.32
29.83
29.96
4,114,281
+0.21(+0.70%)
Jun 12, 2023
29.80
30.00
29.40
29.75
4,276,276
-0.33(-1.10%)
Jun 09, 2023
30.17
30.17
29.87
30.09
3,633,102
-0.07(-0.22%)
Jun 08, 2023
30.57
30.77
29.86
30.15
4,121,160
-0.36(-1.18%)
Jun 07, 2023
29.57
30.55
29.43
30.51
4,888,714
+1.23(+4.22%)
Jun 06, 2023
28.73
29.38
28.73
29.28
5,134,511
+0.52(+1.82%)
Jun 05, 2023
29.00
29.18
28.69
28.76
3,660,074
-0.09(-0.33%)
Jun 02, 2023
28.10
29.12
28.06
28.85
4,179,184
+1.15(+4.15%)
Jun 01, 2023
28.05
28.13
27.55
27.70
3,905,903
-0.26(-0.92%)
May 31, 2023
28.49
28.58
27.93
27.96
7,005,275
-0.66(-2.32%)
May 30, 2023
29.00
29.05
28.54
28.62
3,985,877
-0.46(-1.57%)
May 26, 2023
29.19
29.37
29.02
29.08
3,132,296
+0.01(+0.03%)
May 25, 2023
29.44
29.44
28.88
29.07
4,277,149
-0.37(-1.25%)
May 24, 2023
29.81
29.89
29.37
29.44
3,188,558
-0.47(-1.56%)
May 23, 2023
29.78
30.26
29.52
29.91
2,821,803
+0.22(+0.72%)
May 22, 2023
29.71
29.80
29.34
29.69
3,303,912
-0.22(-0.72%)
May 19, 2023
30.27
30.29
29.80
29.91
3,605,188
-0.07(-0.22%)
May 18, 2023
29.90
29.98
29.57
29.97
2,004,903
-0.07(-0.22%)
May 17, 2023
29.56
30.08
29.43
30.04
2,613,417
+0.58(+1.97%)
May 16, 2023
29.79
29.79
29.29
29.46
3,204,597
-0.32(-1.07%)
May 15, 2023
29.75
29.87
29.39
29.78
3,317,826
+0.06(+0.19%)
May 12, 2023
29.79
30.01
29.46
29.72
3,084,816
+0.07(+0.22%)
May 11, 2023
29.66
29.83
29.43
29.65
4,254,979
-0.19(-0.63%)
May 10, 2023
30.23
30.28
29.39
29.84
3,564,965
-0.22(-0.72%)
May 09, 2023
30.08
30.25
29.96
30.06
2,327,480
-0.24(-0.80%)
May 08, 2023
30.46
30.60
30.12
30.30
1,869,489
+0.03(+0.09%)
May 05, 2023
30.10
30.46
29.99
30.27
2,144,177
+0.52(+1.76%)
May 04, 2023
30.21
30.36
29.65
29.75
3,271,955
-0.48(-1.58%)
May 03, 2023
30.39
30.87
30.16
30.23
3,168,210
-0.02(-0.06%)
May 02, 2023
30.87
31.07
29.76
30.24
4,495,226
-0.86(-2.77%)
May 01, 2023
30.96
31.62
30.83
31.10
3,468,509
+0.12(+0.39%)
Apr 28, 2023
31.11
31.43
30.61
30.98
4,491,382
+0.09(+0.30%)
Apr 27, 2023
31.31
31.82
30.32
30.89
5,834,080
-1.45(-4.49%)
Apr 26, 2023
32.64
32.79
32.07
32.34
3,436,336
-0.12(-0.37%)
Apr 25, 2023
32.76
32.97
32.34
32.46
5,479,430
-1.58(-4.65%)
Apr 24, 2023
33.73
34.14
33.73
34.04
2,843,492
+0.32(+0.94%)
Apr 21, 2023
34.16
34.23
33.55
33.73
2,036,174
-0.48(-1.40%)
Apr 20, 2023
34.01
34.24
33.97
34.20
1,967,103
-0.02(-0.05%)
Apr 19, 2023
34.06
34.41
33.90
34.22
1,869,920
+0.07(+0.22%)
Apr 18, 2023
34.02
34.19
33.87
34.15
1,998,946
+0.14(+0.41%)
Apr 17, 2023
33.63
34.04
33.56
34.01
2,118,937
+0.40(+1.20%)
Apr 14, 2023
33.65
33.96
33.24
33.60
3,279,627
-0.46(-1.35%)
Apr 13, 2023
34.13
34.31
33.65
34.06
2,172,664
-0.07(-0.19%)
Apr 12, 2023
34.46
34.66
33.97
34.13
1,666,616
-0.07(-0.19%)
Apr 11, 2023
33.95
34.60
33.88
34.19
2,721,632
+0.61(+1.81%)
Apr 10, 2023
33.42
33.72
33.13
33.58
1,902,626
+0.10(+0.31%)
Apr 06, 2023
33.25
33.51
33.08
33.48
2,875,685
+0.29(+0.87%)
Apr 05, 2023
32.85
33.25
32.76
33.19
2,518,377
+0.10(+0.31%)
Apr 04, 2023
33.68
33.73
32.79
33.09
2,756,020
-0.56(-1.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.