Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
899553 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 47.34 | -0.66 | -1.38% | 47.93 | 47.96 | 47.16 | 475,000 |
| Jun 06 2024 | 48.00 | -0.48 | -0.99% | 48.30 | 48.33 | 47.69 | 861,000 |
| Jun 05 2024 | 48.48 | 0.49 | 1.02% | 47.84 | 48.50 | 47.84 | 803,000 |
| Jun 04 2024 | 47.99 | 0.62 | 1.31% | 47.59 | 48.18 | 47.59 | 349,000 |
| Jun 03 2024 | 47.37 | 0.75 | 1.61% | 46.70 | 47.53 | 46.69 | 564,000 |
| May 31 2024 | 46.62 | 0.14 | 0.30% | 46.42 | 46.66 | 45.98 | 1,352,000 |
| May 30 2024 | 46.48 | 0.26 | 0.56% | 46.35 | 46.48 | 46.13 | 297,000 |
| May 29 2024 | 46.22 | -1.23 | -2.59% | 47.06 | 47.21 | 46.20 | 886,000 |
| May 28 2024 | 47.45 | -0.57 | -1.19% | 48.05 | 48.06 | 47.45 | 287,000 |
| May 27 2024 | 48.02 | 0.34 | 0.71% | 47.58 | 48.11 | 47.58 | 237,000 |
| May 24 2024 | 47.68 | 0.18 | 0.38% | 47.69 | 47.78 | 47.39 | 268,000 |
| May 23 2024 | 47.50 | -0.60 | -1.25% | 48.19 | 48.53 | 47.40 | 725,000 |
| May 22 2024 | 48.10 | -0.35 | -0.72% | 47.86 | 48.21 | 47.78 | 807,000 |
| May 21 2024 | 48.45 | 0.35 | 0.73% | 48.27 | 48.47 | 48.14 | 463,000 |
| May 20 2024 | 48.10 | -0.25 | -0.52% | 48.18 | 48.25 | 48.00 | 487,000 |
| May 17 2024 | 48.35 | -0.83 | -1.69% | 48.76 | 48.76 | 48.29 | 495,000 |
| May 16 2024 | 49.18 | -0.15 | -0.30% | 49.40 | 49.55 | 49.06 | 366,000 |
| May 15 2024 | 49.33 | 1.36 | 2.84% | 48.48 | 49.33 | 48.47 | 725,000 |
| May 14 2024 | 47.97 | -0.46 | -0.95% | 48.33 | 48.33 | 47.94 | 104,000 |
| May 13 2024 | 48.43 | 0.12 | 0.25% | 48.51 | 48.64 | 48.30 | 176,000 |
| May 10 2024 | 48.31 | -0.24 | -0.49% | 48.98 | 49.00 | 48.30 | 770,000 |
| May 09 2024 | 48.55 | -0.55 | -1.12% | 49.00 | 49.00 | 48.45 | 485,000 |
| May 08 2024 | 49.10 | -0.49 | -0.99% | 49.52 | 49.61 | 49.10 | 385,000 |
| May 07 2024 | 49.59 | 0.63 | 1.29% | 49.36 | 49.73 | 49.32 | 388,000 |
| May 06 2024 | 48.96 | 0.36 | 0.74% | 49.16 | 49.40 | 48.94 | 918,000 |
| May 03 2024 | 48.60 | 0.41 | 0.85% | 48.38 | 48.92 | 48.27 | 668,000 |
| May 02 2024 | 48.19 | 0.48 | 1.01% | 48.28 | 48.35 | 47.68 | 593,000 |
| Apr 30 2024 | 47.71 | -0.50 | -1.04% | 47.97 | 48.03 | 47.46 | 247,000 |
| Apr 29 2024 | 48.21 | 0.82 | 1.73% | 47.70 | 48.21 | 47.68 | 480,000 |
| Apr 26 2024 | 47.39 | 0.54 | 1.15% | 47.22 | 47.61 | 47.08 | 610,000 |
| Apr 25 2024 | 46.85 | -0.28 | -0.59% | 47.27 | 47.36 | 46.71 | 201,000 |
| Apr 24 2024 | 47.13 | -1.30 | -2.68% | 48.02 | 48.16 | 46.98 | 1,846,000 |
| Apr 23 2024 | 48.43 | -0.17 | -0.35% | 48.58 | 48.94 | 48.15 | 722,000 |
| Apr 22 2024 | 48.60 | 0.00 | 0.00% | 48.36 | 48.60 | 47.93 | 756,000 |
| Apr 19 2024 | 48.60 | -0.23 | -0.47% | 49.01 | 49.27 | 48.44 | 676,000 |
| Apr 18 2024 | 48.83 | -0.23 | -0.47% | 49.23 | 49.37 | 48.78 | 557,000 |
| Apr 17 2024 | 49.06 | 0.47 | 0.97% | 48.78 | 49.20 | 48.60 | 608,000 |
| Apr 16 2024 | 48.59 | -0.59 | -1.20% | 49.00 | 49.19 | 48.13 | 1,695,000 |
| Apr 15 2024 | 49.18 | -1.19 | -2.36% | 49.95 | 49.95 | 49.05 | 1,119,000 |
| Apr 12 2024 | 50.37 | 1.37 | 2.80% | 49.47 | 50.80 | 49.47 | 1,340,000 |
| Apr 11 2024 | 49.00 | -0.59 | -1.19% | 49.28 | 49.79 | 48.85 | 1,854,000 |
| Apr 10 2024 | 49.59 | -0.53 | -1.06% | 50.26 | 50.35 | 49.30 | 1,062,000 |
| Apr 09 2024 | 50.12 | 0.95 | 1.93% | 49.38 | 50.20 | 49.38 | 733,000 |
| Apr 08 2024 | 49.17 | -0.29 | -0.59% | 49.11 | 49.23 | 48.85 | 1,794,000 |
| Apr 05 2024 | 49.46 | -0.64 | -1.28% | 50.18 | 50.20 | 49.31 | 341,000 |
| Apr 04 2024 | 50.10 | 0.98 | 2.00% | 49.59 | 50.10 | 49.55 | 454,000 |
| Apr 03 2024 | 49.12 | -0.02 | -0.04% | 49.30 | 49.87 | 49.00 | 648,000 |
| Apr 02 2024 | 49.14 | -1.93 | -3.78% | 50.22 | 50.22 | 48.83 | 1,659,000 |
| Mar 28 2024 | 51.07 | 0.08 | 0.16% | 50.97 | 51.14 | 50.65 | 700,000 |
| Mar 27 2024 | 50.99 | 0.82 | 1.63% | 50.29 | 50.99 | 50.29 | 340,000 |
| Mar 26 2024 | 50.17 | 0.15 | 0.30% | 50.09 | 50.30 | 49.97 | 301,000 |
| Mar 25 2024 | 50.02 | -0.38 | -0.75% | 50.44 | 50.54 | 49.89 | 1,901,000 |
| Mar 22 2024 | 50.40 | 1.05 | 2.13% | 49.67 | 50.42 | 49.64 | 1,630,000 |
| Mar 21 2024 | 49.35 | 0.19 | 0.39% | 49.24 | 49.47 | 48.75 | 697,000 |
| Mar 20 2024 | 49.16 | 0.31 | 0.63% | 49.15 | 49.35 | 49.15 | 445,000 |
| Mar 19 2024 | 48.85 | -0.04 | -0.08% | 48.95 | 49.05 | 48.75 | 1,550,000 |
| Mar 18 2024 | 48.89 | -0.37 | -0.75% | 49.17 | 49.17 | 48.79 | 796,000 |
| Mar 15 2024 | 49.26 | -0.10 | -0.20% | 48.92 | 49.44 | 48.92 | 275,000 |
| Mar 14 2024 | 49.36 | -0.72 | -1.44% | 49.94 | 50.00 | 49.17 | 1,199,000 |
| Mar 13 2024 | 50.08 | -0.55 | -1.09% | 50.92 | 50.92 | 49.99 | 694,000 |
| Mar 12 2024 | 50.63 | -0.17 | -0.33% | 50.89 | 51.11 | 50.38 | 282,000 |
| Mar 11 2024 | 50.80 | -0.43 | -0.84% | 51.52 | 51.60 | 50.61 | 174,000 |
