Register for real-time alerts, custom portfolio, and market movers
ALL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 46.10 | 0.35 | 0.77% | 46.71 | 47.01 | 39.50 | 2,527,987 |
| May 16 2024 | 45.75 | 4.89 | 11.97% | 43.80 | 45.89 | 43.40 | 3,704,134 |
| May 15 2024 | 40.86 | 0.98 | 2.44% | 40.35 | 40.86 | 40.20 | 1,689,147 |
| May 14 2024 | 39.885 | 0.38 | 0.97% | 39.60 | 40.13 | 39.51 | 870,100 |
| May 13 2024 | 39.50 | 0.07 | 0.18% | 39.39 | 39.655 | 39.30 | 664,517 |
| May 10 2024 | 39.43 | 0.37 | 0.95% | 39.18 | 39.62 | 39.10 | 785,521 |
| May 09 2024 | 39.06 | -0.49 | -1.24% | 39.65 | 39.71 | 39.04 | 872,740 |
| May 08 2024 | 39.55 | -0.49 | -1.22% | 39.94 | 40.18 | 39.51 | 1,735,600 |
| May 07 2024 | 40.04 | 0.65 | 1.65% | 39.70 | 40.185 | 39.40 | 1,422,863 |
| May 06 2024 | 39.39 | -0.52 | -1.30% | 39.99 | 40.00 | 39.29 | 1,098,541 |
| May 03 2024 | 39.91 | 0.78 | 1.99% | 39.04 | 39.97 | 38.92 | 856,622 |
| May 02 2024 | 39.13 | -0.13 | -0.33% | 39.30 | 45.50 | 38.77 | 1,350,651 |
| May 01 2024 | 39.26 | -0.54 | -1.36% | 39.63 | 39.69 | 39.09 | 840,573 |
| Apr 30 2024 | 39.80 | 0.17 | 0.43% | 39.33 | 39.995 | 39.30 | 1,124,646 |
| Apr 29 2024 | 39.63 | -0.46 | -1.15% | 40.45 | 40.57 | 39.61 | 1,332,923 |
| Apr 26 2024 | 40.09 | -0.97 | -2.36% | 40.69 | 40.90 | 40.03 | 1,286,361 |
| Apr 24 2024 | 41.06 | -0.40 | -0.95% | 41.83 | 41.98 | 40.93 | 953,722 |
| Apr 23 2024 | 41.455 | 0.43 | 1.06% | 41.45 | 41.62 | 41.215 | 1,198,415 |
| Apr 22 2024 | 41.02 | 0.91 | 2.27% | 40.57 | 41.04 | 40.40 | 1,308,870 |
| Apr 19 2024 | 40.11 | 0.17 | 0.43% | 39.85 | 47.00 | 37.01 | 1,453,794 |
| Apr 18 2024 | 39.94 | 0.11 | 0.28% | 39.52 | 45.50 | 39.52 | 1,511,858 |
| Apr 17 2024 | 39.83 | -0.43 | -1.07% | 39.94 | 40.13 | 39.52 | 1,140,302 |
| Apr 16 2024 | 40.26 | -0.96 | -2.33% | 41.03 | 41.39 | 40.14 | 1,243,979 |
| Apr 15 2024 | 41.22 | 0.07 | 0.17% | 40.57 | 41.27 | 40.52 | 1,082,361 |
| Apr 12 2024 | 41.15 | -0.23 | -0.56% | 41.10 | 41.47 | 41.05 | 1,249,782 |
| Apr 11 2024 | 41.38 | -0.47 | -1.12% | 40.90 | 41.61 | 40.87 | 1,165,259 |
| Apr 10 2024 | 41.85 | -0.16 | -0.38% | 42.14 | 42.41 | 41.80 | 2,770,049 |
| Apr 09 2024 | 42.01 | 0.41 | 1.00% | 41.55 | 42.29 | 41.30 | 1,671,733 |
| Apr 08 2024 | 41.595 | 0.00 | 0.00% | 41.595 | 41.595 | 41.595 | 0.00 |
| Apr 05 2024 | 41.595 | -0.32 | -0.75% | 41.90 | 42.238 | 41.51 | 806,108 |
| Apr 04 2024 | 41.91 | -0.12 | -0.29% | 42.00 | 42.33 | 41.84 | 1,111,895 |
| Apr 03 2024 | 42.03 | -1.18 | -2.73% | 42.81 | 43.06 | 41.75 | 1,045,462 |
| Apr 02 2024 | 43.21 | 0.20 | 0.47% | 42.86 | 43.60 | 42.69 | 1,498,397 |
| Mar 28 2024 | 43.01 | 0.15 | 0.35% | 43.00 | 43.08 | 42.75 | 1,596,349 |
| Mar 27 2024 | 42.86 | -0.01 | -0.02% | 42.73 | 43.35 | 42.68 | 1,245,355 |
| Mar 26 2024 | 42.87 | -0.50 | -1.15% | 43.16 | 43.25 | 42.82 | 1,043,970 |
| Mar 25 2024 | 43.37 | -0.36 | -0.82% | 43.96 | 44.11 | 42.99 | 1,360,929 |
| Mar 22 2024 | 43.73 | -1.09 | -2.43% | 44.43 | 47.00 | 38.51 | 1,770,399 |
| Mar 21 2024 | 44.82 | 0.63 | 1.43% | 44.65 | 45.04 | 44.24 | 2,104,780 |
| Mar 20 2024 | 44.19 | -0.30 | -0.67% | 44.57 | 44.94 | 44.10 | 1,140,125 |
| Mar 19 2024 | 44.49 | 0.01 | 0.01% | 44.26 | 44.68 | 44.19 | 1,037,576 |
| Mar 18 2024 | 44.485 | 0.16 | 0.35% | 44.19 | 44.74 | 44.19 | 833,038 |
| Mar 15 2024 | 44.33 | -1.70 | -3.69% | 45.13 | 45.25 | 44.00 | 2,583,799 |
| Mar 14 2024 | 46.03 | -0.68 | -1.46% | 47.00 | 47.03 | 45.905 | 1,548,176 |
| Mar 13 2024 | 46.71 | 0.97 | 2.12% | 46.35 | 46.99 | 45.99 | 1,298,435 |
| Mar 12 2024 | 45.74 | -0.06 | -0.13% | 45.90 | 46.11 | 45.57 | 652,682 |
| Mar 11 2024 | 45.80 | -0.55 | -1.19% | 46.35 | 46.39 | 45.70 | 747,050 |
| Mar 08 2024 | 46.35 | 0.08 | 0.17% | 46.80 | 46.89 | 46.12 | 1,839,461 |
| Mar 07 2024 | 46.27 | -0.05 | -0.11% | 46.37 | 46.96 | 45.93 | 1,168,647 |
| Mar 06 2024 | 46.32 | -0.10 | -0.22% | 46.39 | 46.84 | 45.75 | 684,117 |
| Mar 05 2024 | 46.42 | -0.31 | -0.66% | 46.25 | 46.635 | 46.14 | 1,089,024 |
| Mar 04 2024 | 46.73 | 0.03 | 0.06% | 46.38 | 46.865 | 46.25 | 667,463 |
| Mar 01 2024 | 46.70 | 0.27 | 0.58% | 46.78 | 47.02 | 46.28 | 904,297 |
| Feb 29 2024 | 46.43 | 0.53 | 1.15% | 46.09 | 46.68 | 45.88 | 1,792,452 |
| Feb 28 2024 | 45.90 | 0.41 | 0.90% | 45.45 | 46.07 | 45.21 | 1,013,337 |
| Feb 27 2024 | 45.49 | 0.22 | 0.49% | 45.30 | 45.64 | 45.02 | 877,009 |
| Feb 26 2024 | 45.27 | 0.45 | 1.00% | 44.98 | 45.575 | 44.83 | 1,065,262 |
| Feb 23 2024 | 44.82 | 0.97 | 2.21% | 44.35 | 44.915 | 44.19 | 724,025 |
| Feb 22 2024 | 43.85 | -0.64 | -1.44% | 44.23 | 44.53 | 42.75 | 1,546,547 |
| Feb 21 2024 | 44.49 | 0.09 | 0.20% | 44.66 | 45.18 | 44.16 | 1,395,749 |
| Feb 20 2024 | 44.40 | 0.13 | 0.29% | 44.28 | 44.50 | 44.15 | 892,425 |
| Feb 19 2024 | 44.27 | -0.07 | -0.16% | 43.93 | 44.60 | 43.93 | 428,186 |
