Register to chat with like-minded investors on our interactive forums.
953763 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 41.60 | -0.60 | -1.42% | 42.00 | 42.32 | 41.44 | 39,000 |
| Jun 05 2024 | 42.20 | 0.23 | 0.55% | 41.49 | 42.49 | 41.49 | 60,000 |
| Jun 04 2024 | 41.97 | 0.67 | 1.62% | 41.30 | 41.97 | 41.25 | 110,000 |
| Jun 03 2024 | 41.30 | 0.82 | 2.03% | 40.78 | 41.30 | 40.78 | 34,000 |
| May 31 2024 | 40.48 | -0.37 | -0.91% | 40.18 | 40.48 | 39.54 | 89,000 |
| May 30 2024 | 40.85 | 0.38 | 0.94% | 40.29 | 40.85 | 40.29 | 10,000 |
| May 29 2024 | 40.47 | -0.73 | -1.77% | 41.20 | 41.20 | 40.00 | 380,000 |
| May 28 2024 | 41.20 | -0.40 | -0.96% | 41.41 | 41.41 | 41.20 | 11,000 |
| May 27 2024 | 41.60 | 0.30 | 0.73% | 41.50 | 41.60 | 41.37 | 17,000 |
| May 24 2024 | 41.30 | -0.34 | -0.82% | 41.90 | 41.90 | 41.30 | 5,000 |
| May 23 2024 | 41.64 | -0.66 | -1.56% | 41.90 | 42.29 | 41.60 | 43,000 |
| May 22 2024 | 42.30 | 0.00 | 0.00% | 42.30 | 42.30 | 42.30 | 10,000 |
| May 21 2024 | 42.30 | 0.10 | 0.24% | 42.65 | 42.65 | 42.30 | 12,000 |
| May 20 2024 | 42.20 | -0.10 | -0.24% | 42.60 | 42.60 | 42.20 | 4,000 |
| May 17 2024 | 42.30 | -0.37 | -0.87% | 42.50 | 42.80 | 42.30 | 57,000 |
| May 16 2024 | 42.67 | 0.17 | 0.40% | 42.80 | 43.00 | 42.30 | 70,000 |
| May 15 2024 | 42.50 | 0.60 | 1.43% | 42.19 | 42.99 | 42.19 | 125,000 |
| May 14 2024 | 41.90 | 0.00 | 0.00% | 41.90 | 41.90 | 41.90 | 0 |
| May 13 2024 | 41.90 | -0.30 | -0.71% | 41.60 | 41.90 | 41.60 | 14,000 |
| May 10 2024 | 42.20 | 0.20 | 0.48% | 42.20 | 42.20 | 41.81 | 15,000 |
| May 09 2024 | 42.00 | -0.74 | -1.73% | 42.50 | 42.50 | 42.00 | 97,000 |
| May 08 2024 | 42.74 | -0.29 | -0.67% | 42.60 | 42.74 | 42.60 | 76,000 |
| May 07 2024 | 43.03 | 0.34 | 0.80% | 42.64 | 43.05 | 42.46 | 107,000 |
| May 06 2024 | 42.69 | 0.69 | 1.64% | 42.04 | 42.69 | 42.00 | 393,000 |
| May 03 2024 | 42.00 | 0.15 | 0.36% | 41.85 | 42.10 | 41.74 | 95,000 |
| May 02 2024 | 41.85 | 0.30 | 0.72% | 41.86 | 41.86 | 41.75 | 244,000 |
| Apr 30 2024 | 41.55 | -0.14 | -0.34% | 41.87 | 42.00 | 41.54 | 78,000 |
| Apr 29 2024 | 41.69 | 0.69 | 1.68% | 40.75 | 41.80 | 40.75 | 195,000 |
| Apr 26 2024 | 41.00 | 1.69 | 4.30% | 40.75 | 41.00 | 40.30 | 56,000 |
| Apr 25 2024 | 39.31 | -1.06 | -2.63% | 40.00 | 40.00 | 39.31 | 55,000 |
| Apr 24 2024 | 40.37 | -0.92 | -2.23% | 40.79 | 40.79 | 39.70 | 437,000 |
| Apr 23 2024 | 41.29 | 0.75 | 1.85% | 40.54 | 41.29 | 40.54 | 131,000 |
| Apr 22 2024 | 40.54 | -0.53 | -1.29% | 41.29 | 41.29 | 40.54 | 55,000 |
| Apr 19 2024 | 41.07 | -0.22 | -0.53% | 41.29 | 41.29 | 41.07 | 19,000 |
| Apr 18 2024 | 41.29 | 0.19 | 0.46% | 41.40 | 41.40 | 41.00 | 77,000 |
| Apr 17 2024 | 41.10 | 0.14 | 0.34% | 41.00 | 41.10 | 40.60 | 70,000 |
| Apr 16 2024 | 40.96 | -0.86 | -2.06% | 41.85 | 41.85 | 40.37 | 508,000 |
| Apr 15 2024 | 41.82 | -0.52 | -1.23% | 42.20 | 42.20 | 41.82 | 137,000 |
| Apr 12 2024 | 42.34 | 0.84 | 2.02% | 41.98 | 43.02 | 41.97 | 255,000 |
| Apr 11 2024 | 41.50 | -0.49 | -1.17% | 41.67 | 41.72 | 41.24 | 197,000 |
| Apr 10 2024 | 41.99 | -0.31 | -0.73% | 42.05 | 42.37 | 41.56 | 205,000 |
| Apr 09 2024 | 42.30 | 0.80 | 1.93% | 41.90 | 42.30 | 41.61 | 319,000 |
| Apr 08 2024 | 41.50 | 0.49 | 1.19% | 41.02 | 41.65 | 40.98 | 350,000 |
| Apr 05 2024 | 41.01 | -0.79 | -1.89% | 41.60 | 41.60 | 41.00 | 223,000 |
| Apr 04 2024 | 41.80 | 0.83 | 2.03% | 40.90 | 41.82 | 40.90 | 191,000 |
| Apr 03 2024 | 40.97 | 0.45 | 1.11% | 40.73 | 41.45 | 40.21 | 725,000 |
| Apr 02 2024 | 40.52 | -2.98 | -6.85% | 42.87 | 42.87 | 40.50 | 2,399,000 |
| Mar 28 2024 | 43.50 | 0.03 | 0.07% | 43.33 | 43.52 | 42.74 | 531,000 |
| Mar 27 2024 | 43.47 | 0.63 | 1.47% | 42.92 | 43.47 | 42.84 | 228,000 |
| Mar 26 2024 | 42.84 | 0.74 | 1.76% | 42.90 | 42.90 | 42.36 | 201,000 |
| Mar 25 2024 | 42.10 | -0.60 | -1.41% | 43.25 | 43.69 | 42.10 | 680,000 |
| Mar 22 2024 | 42.70 | 0.97 | 2.32% | 42.39 | 42.70 | 42.39 | 99,000 |
| Mar 21 2024 | 41.73 | -0.25 | -0.60% | 42.27 | 43.31 | 41.61 | 762,000 |
| Mar 20 2024 | 41.98 | 1.03 | 2.52% | 41.55 | 41.98 | 41.55 | 82,000 |
| Mar 19 2024 | 40.95 | 0.00 | 0.00% | 40.95 | 40.95 | 40.95 | 0 |
| Mar 18 2024 | 40.95 | -1.10 | -2.62% | 41.60 | 41.60 | 40.92 | 285,000 |
| Mar 15 2024 | 42.05 | 0.55 | 1.33% | 41.71 | 42.27 | 41.71 | 75,000 |
| Mar 14 2024 | 41.50 | -1.40 | -3.26% | 42.85 | 42.87 | 41.50 | 420,000 |
| Mar 13 2024 | 42.90 | -0.10 | -0.23% | 43.47 | 43.47 | 42.90 | 131,000 |
| Mar 12 2024 | 43.00 | 0.18 | 0.42% | 43.70 | 44.40 | 43.00 | 187,000 |
| Mar 11 2024 | 42.82 | -1.85 | -4.14% | 45.00 | 45.00 | 42.80 | 601,000 |
