Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 62.71 | -0.05 | -0.08% | 62.50 | 63.06 | 62.19 | 141,543 |
| May 15 2024 | 62.76 | 1.44 | 2.35% | 61.58 | 63.805 | 61.4434 | 164,305 |
| May 14 2024 | 61.32 | -0.53 | -0.86% | 62.08 | 62.08 | 61.09 | 211,908 |
| May 13 2024 | 61.85 | 0.17 | 0.28% | 62.07 | 62.4799 | 61.41 | 254,973 |
| May 10 2024 | 61.68 | -0.61 | -0.98% | 62.24 | 62.67 | 61.581 | 147,327 |
| May 09 2024 | 62.29 | -0.42 | -0.67% | 62.76 | 62.87 | 62.13 | 149,109 |
| May 08 2024 | 62.71 | -0.18 | -0.29% | 62.89 | 63.52 | 61.44 | 279,561 |
| May 07 2024 | 62.89 | -0.29 | -0.46% | 63.35 | 64.06 | 62.85 | 506,748 |
| May 06 2024 | 63.18 | -0.51 | -0.80% | 64.14 | 64.74 | 63.17 | 367,181 |
| May 03 2024 | 63.69 | 1.27 | 2.03% | 63.51 | 64.44 | 62.82 | 245,701 |
| May 02 2024 | 62.42 | 2.89 | 4.85% | 60.21 | 62.69 | 59.56 | 370,434 |
| May 01 2024 | 59.53 | -3.25 | -5.18% | 62.52 | 64.09 | 58.16 | 313,211 |
| Apr 30 2024 | 62.78 | -0.87 | -1.37% | 63.16 | 63.43 | 62.60 | 146,984 |
| Apr 29 2024 | 63.65 | 0.63 | 1.00% | 63.11 | 64.27 | 63.11 | 175,161 |
| Apr 26 2024 | 63.02 | 0.76 | 1.22% | 62.33 | 63.47 | 61.825 | 153,783 |
| Apr 25 2024 | 62.26 | -2.74 | -4.22% | 64.86 | 64.86 | 62.161 | 191,778 |
| Apr 24 2024 | 65.00 | -0.38 | -0.58% | 65.22 | 66.21 | 64.97 | 236,953 |
| Apr 23 2024 | 65.38 | 1.46 | 2.28% | 63.94 | 65.92 | 63.94 | 162,208 |
| Apr 22 2024 | 63.92 | 1.70 | 2.73% | 62.47 | 63.98 | 62.20 | 197,270 |
| Apr 19 2024 | 62.22 | 0.51 | 0.83% | 61.67 | 63.3467 | 61.67 | 171,625 |
| Apr 18 2024 | 61.71 | 0.70 | 1.15% | 61.10 | 62.24 | 61.10 | 134,610 |
| Apr 17 2024 | 61.01 | -0.12 | -0.20% | 61.34 | 61.61 | 60.495 | 148,164 |
| Apr 16 2024 | 61.13 | -0.02 | -0.03% | 60.72 | 61.865 | 60.445 | 127,695 |
| Apr 15 2024 | 61.15 | -1.00 | -1.61% | 62.17 | 62.50 | 61.00 | 114,988 |
| Apr 12 2024 | 62.15 | 2.25 | 3.76% | 60.77 | 62.19 | 60.75 | 249,250 |
| Apr 11 2024 | 59.90 | -0.36 | -0.60% | 60.36 | 60.795 | 59.80 | 125,024 |
| Apr 10 2024 | 60.26 | -1.08 | -1.76% | 60.55 | 60.85 | 59.872 | 166,125 |
| Apr 09 2024 | 61.34 | 0.51 | 0.84% | 61.03 | 62.31 | 60.615 | 167,006 |
| Apr 08 2024 | 60.83 | -0.15 | -0.25% | 61.35 | 61.78 | 60.80 | 88,850 |
| Apr 05 2024 | 60.98 | 0.51 | 0.84% | 60.60 | 61.17 | 60.53 | 115,189 |
| Apr 04 2024 | 60.47 | -0.36 | -0.59% | 61.47 | 61.94 | 60.26 | 136,168 |
| Apr 03 2024 | 60.83 | 0.80 | 1.33% | 59.55 | 60.83 | 59.0275 | 148,347 |
| Apr 02 2024 | 60.03 | -2.07 | -3.33% | 61.125 | 61.125 | 59.30 | 180,425 |
| Apr 01 2024 | 62.10 | 0.09 | 0.15% | 62.41 | 62.65 | 61.74 | 160,774 |
| Mar 28 2024 | 62.01 | 1.01 | 1.66% | 61.00 | 62.05 | 60.87 | 600,829 |
| Mar 27 2024 | 61.00 | 0.37 | 0.61% | 61.13 | 61.3143 | 60.885 | 178,651 |
| Mar 26 2024 | 60.63 | 0.12 | 0.20% | 60.94 | 61.29 | 60.51 | 139,800 |
| Mar 25 2024 | 60.51 | -0.75 | -1.22% | 61.26 | 61.38 | 60.27 | 132,794 |
| Mar 22 2024 | 61.26 | -0.97 | -1.56% | 62.57 | 62.62 | 61.00 | 138,262 |
| Mar 21 2024 | 62.23 | 0.06 | 0.10% | 62.72 | 62.89 | 62.17 | 433,673 |
| Mar 20 2024 | 62.17 | 0.04 | 0.06% | 62.10 | 62.41 | 61.43 | 199,257 |
| Mar 19 2024 | 62.13 | 1.12 | 1.84% | 61.01 | 62.66 | 60.766 | 93,813 |
| Mar 18 2024 | 61.01 | -1.26 | -2.02% | 62.10 | 62.67 | 60.94 | 121,022 |
| Mar 15 2024 | 62.27 | -0.71 | -1.13% | 62.46 | 63.25 | 61.955 | 288,554 |
| Mar 14 2024 | 62.98 | -0.92 | -1.44% | 63.86 | 63.97 | 62.29 | 154,027 |
| Mar 13 2024 | 63.90 | -0.54 | -0.84% | 63.75 | 64.85 | 63.75 | 123,619 |
| Mar 12 2024 | 64.44 | 1.00 | 1.58% | 63.41 | 64.45 | 63.395 | 98,437 |
| Mar 11 2024 | 63.44 | 0.29 | 0.46% | 62.60 | 63.46 | 62.47 | 144,303 |
| Mar 08 2024 | 63.15 | 0.65 | 1.04% | 62.71 | 63.79 | 61.92 | 155,370 |
| Mar 07 2024 | 62.50 | -1.89 | -2.94% | 64.77 | 64.82 | 61.695 | 325,953 |
| Mar 06 2024 | 64.39 | -0.68 | -1.05% | 65.50 | 65.50 | 64.28 | 315,553 |
| Mar 05 2024 | 65.07 | -0.46 | -0.70% | 65.19 | 65.83 | 64.375 | 182,250 |
| Mar 04 2024 | 65.53 | 0.95 | 1.47% | 64.87 | 66.00 | 64.87 | 112,469 |
| Mar 01 2024 | 64.58 | 0.02 | 0.03% | 64.72 | 65.11 | 63.87 | 134,788 |
| Feb 29 2024 | 64.56 | 1.19 | 1.88% | 64.29 | 65.01 | 63.21 | 542,912 |
| Feb 28 2024 | 63.37 | -0.20 | -0.31% | 62.98 | 63.81 | 62.55 | 129,052 |
| Feb 27 2024 | 63.57 | -0.73 | -1.14% | 64.15 | 64.395 | 63.32 | 350,568 |
| Feb 26 2024 | 64.30 | 0.50 | 0.78% | 63.37 | 65.0725 | 63.37 | 237,325 |
| Feb 23 2024 | 63.80 | -1.60 | -2.45% | 65.56 | 65.7076 | 63.655 | 159,322 |
| Feb 22 2024 | 65.40 | 2.04 | 3.22% | 63.57 | 65.52 | 63.24 | 308,632 |
| Feb 21 2024 | 63.36 | 1.10 | 1.77% | 61.67 | 63.72 | 61.67 | 294,699 |
| Feb 20 2024 | 62.26 | 0.86 | 1.40% | 60.60 | 62.31 | 57.47 | 341,273 |
