Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 50.02 | -0.47 | -0.93% | 50.54 | 51.48 | 49.70 | 1,855,257 |
| Jun 14 2024 | 50.49 | -0.53 | -1.04% | 50.94 | 51.28 | 50.03 | 1,013,384 |
| Jun 13 2024 | 51.02 | -1.32 | -2.52% | 52.42 | 52.73 | 50.87 | 1,770,790 |
| Jun 12 2024 | 52.34 | 1.41 | 2.77% | 51.70 | 52.89 | 51.70 | 1,730,664 |
| Jun 11 2024 | 50.93 | 0.25 | 0.49% | 50.81 | 51.36 | 49.95 | 1,375,075 |
| Jun 10 2024 | 50.68 | -0.85 | -1.65% | 51.00 | 51.31 | 49.32 | 1,836,041 |
| Jun 07 2024 | 51.53 | -0.13 | -0.25% | 51.47 | 52.90 | 50.93 | 2,061,691 |
| Jun 06 2024 | 51.66 | 2.14 | 4.32% | 49.80 | 51.735 | 48.77 | 2,399,299 |
| Jun 05 2024 | 49.52 | -0.25 | -0.50% | 49.95 | 50.03 | 48.87 | 1,250,225 |
| Jun 04 2024 | 49.77 | 0.06 | 0.12% | 49.59 | 50.38 | 49.27 | 1,344,078 |
| Jun 03 2024 | 49.71 | 0.25 | 0.51% | 50.00 | 50.12 | 48.86 | 2,321,971 |
| May 31 2024 | 49.46 | -0.93 | -1.85% | 50.19 | 50.40 | 49.05 | 3,323,569 |
| May 30 2024 | 50.39 | -2.75 | -5.18% | 52.68 | 52.71 | 50.20 | 2,886,769 |
| May 29 2024 | 53.14 | -1.04 | -1.92% | 53.51 | 54.26 | 53.05 | 1,534,664 |
| May 28 2024 | 54.18 | -1.98 | -3.53% | 56.20 | 56.35 | 54.05 | 2,398,961 |
| May 24 2024 | 56.16 | -4.64 | -7.63% | 60.36 | 60.63 | 55.70 | 2,816,362 |
| May 23 2024 | 60.80 | -2.24 | -3.55% | 63.42 | 63.42 | 60.78 | 1,136,585 |
| May 22 2024 | 63.04 | 1.99 | 3.26% | 61.19 | 63.16 | 61.08 | 1,276,597 |
| May 21 2024 | 61.05 | -1.25 | -2.01% | 62.00 | 62.275 | 60.78 | 1,313,923 |
| May 20 2024 | 62.30 | -1.03 | -1.63% | 63.63 | 63.65 | 61.975 | 1,364,208 |
| May 17 2024 | 63.33 | 0.83 | 1.33% | 62.86 | 63.39 | 62.22 | 1,131,709 |
| May 16 2024 | 62.50 | -0.10 | -0.16% | 62.67 | 63.05 | 61.80 | 1,320,319 |
| May 15 2024 | 62.60 | 0.50 | 0.81% | 62.81 | 63.18 | 62.06 | 1,904,270 |
| May 14 2024 | 62.10 | 0.25 | 0.40% | 62.00 | 62.70 | 61.31 | 1,808,117 |
| May 13 2024 | 61.85 | 1.15 | 1.89% | 61.00 | 61.90 | 60.7517 | 1,984,946 |
| May 10 2024 | 60.70 | 1.55 | 2.62% | 59.35 | 60.71 | 59.35 | 1,730,447 |
| May 09 2024 | 59.15 | 0.19 | 0.32% | 58.84 | 59.18 | 58.44 | 1,235,171 |
| May 08 2024 | 58.96 | -0.22 | -0.37% | 58.85 | 59.32 | 58.48 | 1,832,900 |
| May 07 2024 | 59.18 | 1.01 | 1.74% | 58.34 | 59.65 | 57.57 | 1,050,269 |
| May 06 2024 | 58.17 | 0.88 | 1.54% | 57.80 | 59.01 | 57.41 | 1,072,540 |
| May 03 2024 | 57.29 | -0.44 | -0.76% | 58.90 | 59.56 | 57.01 | 1,725,027 |
| May 02 2024 | 57.73 | 0.04 | 0.07% | 57.82 | 58.24 | 54.25 | 3,299,293 |
| May 01 2024 | 57.69 | -3.68 | -6.00% | 59.52 | 60.50 | 54.84 | 5,154,492 |
| Apr 30 2024 | 61.37 | -0.61 | -0.98% | 62.41 | 62.425 | 60.58 | 3,023,854 |
| Apr 29 2024 | 61.98 | 1.00 | 1.64% | 61.21 | 62.84 | 61.04 | 1,641,593 |
| Apr 26 2024 | 60.98 | 1.40 | 2.35% | 59.87 | 61.10 | 59.46 | 984,130 |
| Apr 25 2024 | 59.58 | -0.12 | -0.20% | 59.05 | 60.28 | 58.485 | 1,193,873 |
| Apr 24 2024 | 59.70 | 0.42 | 0.71% | 59.33 | 59.735 | 58.07 | 1,612,983 |
| Apr 23 2024 | 59.28 | 0.33 | 0.56% | 58.94 | 59.39 | 58.45 | 1,394,743 |
| Apr 22 2024 | 58.95 | 0.20 | 0.34% | 59.32 | 59.45 | 58.19 | 1,458,651 |
| Apr 19 2024 | 58.75 | -2.20 | -3.61% | 61.00 | 61.51 | 58.66 | 1,645,760 |
| Apr 18 2024 | 60.95 | -0.39 | -0.64% | 61.26 | 61.79 | 60.43 | 1,416,678 |
| Apr 17 2024 | 61.34 | 2.74 | 4.68% | 59.61 | 62.24 | 59.29 | 2,135,919 |
| Apr 16 2024 | 58.60 | -1.07 | -1.79% | 59.51 | 59.51 | 57.97 | 1,521,531 |
| Apr 15 2024 | 59.67 | -0.97 | -1.60% | 61.03 | 61.15 | 59.35 | 1,139,777 |
| Apr 12 2024 | 60.64 | -2.13 | -3.39% | 62.26 | 62.605 | 60.55 | 934,527 |
| Apr 11 2024 | 62.77 | 0.53 | 0.85% | 62.34 | 63.01 | 61.50 | 680,762 |
| Apr 10 2024 | 62.24 | -1.86 | -2.90% | 62.57 | 63.16 | 61.29 | 944,395 |
| Apr 09 2024 | 64.10 | 1.55 | 2.48% | 62.98 | 64.375 | 62.57 | 1,242,758 |
| Apr 08 2024 | 62.55 | 1.51 | 2.47% | 61.10 | 62.61 | 61.10 | 1,550,046 |
| Apr 05 2024 | 61.04 | -3.17 | -4.94% | 64.21 | 64.34 | 61.01 | 2,255,229 |
| Apr 04 2024 | 64.21 | -0.34 | -0.53% | 64.20 | 65.91 | 61.35 | 4,273,318 |
| Apr 03 2024 | 64.55 | -0.13 | -0.20% | 64.66 | 65.31 | 63.90 | 987,600 |
| Apr 02 2024 | 64.68 | -0.31 | -0.48% | 64.12 | 64.83 | 63.01 | 1,136,647 |
| Apr 01 2024 | 64.99 | -1.22 | -1.84% | 66.14 | 66.25 | 64.64 | 1,635,629 |
| Mar 28 2024 | 66.21 | 0.16 | 0.24% | 66.45 | 66.45 | 65.65 | 1,597,713 |
| Mar 27 2024 | 66.05 | 0.45 | 0.69% | 65.74 | 66.785 | 65.25 | 1,294,211 |
| Mar 26 2024 | 65.60 | -1.12 | -1.68% | 67.28 | 67.29 | 65.54 | 1,439,812 |
| Mar 25 2024 | 66.72 | -2.45 | -3.54% | 68.98 | 69.19 | 66.16 | 1,743,730 |
| Mar 22 2024 | 69.17 | -1.72 | -2.43% | 70.72 | 70.86 | 68.42 | 1,285,495 |
| Mar 21 2024 | 70.89 | 1.81 | 2.62% | 70.00 | 71.715 | 69.4775 | 2,142,868 |
| Mar 20 2024 | 69.08 | 1.22 | 1.80% | 68.24 | 69.2285 | 67.92 | 625,551 |
