Register to chat with like-minded investors on our interactive forums.
D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 50.63 | 0.79 | 1.59% | 49.66 | 50.67 | 49.43 | 4,257,197 |
| Apr 19 2024 | 49.84 | 1.27 | 2.61% | 48.81 | 49.98 | 48.68 | 4,107,417 |
| Apr 18 2024 | 48.57 | 0.25 | 0.52% | 48.61 | 48.81 | 48.17 | 2,822,714 |
| Apr 17 2024 | 48.32 | 1.46 | 3.12% | 47.33 | 48.425 | 47.15 | 3,124,339 |
| Apr 16 2024 | 46.86 | -1.06 | -2.21% | 47.17 | 47.32 | 46.62 | 3,301,037 |
| Apr 15 2024 | 47.92 | -0.99 | -2.02% | 49.10 | 49.54 | 47.91 | 4,414,081 |
| Apr 12 2024 | 48.91 | -0.11 | -0.22% | 49.25 | 49.45 | 48.39 | 5,523,704 |
| Apr 11 2024 | 49.02 | 0.22 | 0.45% | 49.14 | 49.20 | 48.385 | 3,752,691 |
| Apr 10 2024 | 48.80 | -0.75 | -1.51% | 48.16 | 48.97 | 47.69 | 4,598,248 |
| Apr 09 2024 | 49.55 | 0.77 | 1.58% | 48.98 | 49.59 | 48.73 | 4,359,041 |
| Apr 08 2024 | 48.78 | 0.21 | 0.43% | 48.61 | 49.12 | 48.41 | 2,655,126 |
| Apr 05 2024 | 48.57 | -0.08 | -0.16% | 48.46 | 48.79 | 47.96 | 3,788,232 |
| Apr 04 2024 | 48.65 | 0.02 | 0.04% | 49.19 | 49.25 | 48.16 | 6,348,006 |
| Apr 03 2024 | 48.63 | -0.09 | -0.18% | 48.81 | 49.17 | 48.41 | 3,553,888 |
| Apr 02 2024 | 48.72 | -0.44 | -0.90% | 49.11 | 49.3498 | 48.48 | 3,585,113 |
| Apr 01 2024 | 49.16 | -0.03 | -0.06% | 49.11 | 49.24 | 48.37 | 4,255,048 |
| Mar 28 2024 | 49.19 | 0.67 | 1.38% | 48.65 | 49.35 | 48.44 | 5,401,356 |
| Mar 27 2024 | 48.52 | 1.84 | 3.94% | 46.83 | 48.55 | 46.64 | 6,541,627 |
| Mar 26 2024 | 46.68 | -1.57 | -3.25% | 48.10 | 48.27 | 46.56 | 8,490,105 |
| Mar 25 2024 | 48.25 | -0.07 | -0.14% | 48.28 | 48.38 | 47.875 | 3,960,720 |
| Mar 22 2024 | 48.32 | -0.18 | -0.37% | 48.74 | 48.755 | 48.155 | 3,857,287 |
| Mar 21 2024 | 48.50 | 0.34 | 0.71% | 48.25 | 49.07 | 48.02 | 5,090,331 |
| Mar 20 2024 | 48.16 | -0.35 | -0.72% | 48.45 | 48.58 | 47.77 | 4,506,476 |
| Mar 19 2024 | 48.51 | 0.00 | 0.00% | 48.60 | 48.91 | 48.3401 | 8,265,600 |
| Mar 18 2024 | 48.51 | 0.67 | 1.40% | 47.95 | 48.80 | 47.70 | 8,108,933 |
| Mar 15 2024 | 47.84 | 0.23 | 0.48% | 47.72 | 48.34 | 47.61 | 9,935,755 |
| Mar 14 2024 | 47.61 | -0.46 | -0.96% | 47.93 | 48.08 | 47.23 | 7,035,262 |
| Mar 13 2024 | 48.07 | 1.09 | 2.32% | 47.23 | 48.20 | 47.23 | 7,599,055 |
| Mar 12 2024 | 46.98 | -0.66 | -1.39% | 47.50 | 48.02 | 46.92 | 4,942,025 |
| Mar 11 2024 | 47.64 | -0.36 | -0.75% | 47.79 | 48.17 | 47.47 | 4,643,402 |
| Mar 08 2024 | 48.00 | 0.01 | 0.02% | 47.99 | 48.375 | 47.60 | 4,392,396 |
| Mar 07 2024 | 47.99 | 0.89 | 1.89% | 47.855 | 49.21 | 47.85 | 9,605,432 |
| Mar 06 2024 | 47.10 | 1.00 | 2.17% | 46.81 | 47.4575 | 46.43 | 8,225,392 |
| Mar 05 2024 | 46.10 | -0.60 | -1.28% | 46.97 | 47.81 | 45.99 | 7,623,327 |
| Mar 04 2024 | 46.70 | 1.91 | 4.26% | 44.59 | 46.97 | 44.49 | 9,863,791 |
| Mar 01 2024 | 44.79 | -3.04 | -6.36% | 46.85 | 47.00 | 44.17 | 13,834,174 |
| Feb 29 2024 | 47.83 | -0.52 | -1.08% | 48.00 | 48.22 | 47.44 | 9,703,316 |
| Feb 28 2024 | 48.35 | 0.56 | 1.17% | 47.75 | 48.40 | 47.62 | 7,247,527 |
| Feb 27 2024 | 47.79 | 1.23 | 2.64% | 46.92 | 47.81 | 46.66 | 6,552,791 |
| Feb 26 2024 | 46.56 | -1.30 | -2.72% | 47.45 | 47.50 | 46.16 | 6,999,367 |
| Feb 23 2024 | 47.86 | 2.26 | 4.96% | 45.75 | 48.04 | 45.71 | 11,570,790 |
| Feb 22 2024 | 45.60 | -0.69 | -1.49% | 45.65 | 46.96 | 44.87 | 7,675,178 |
| Feb 21 2024 | 46.29 | 0.94 | 2.07% | 45.67 | 46.32 | 45.33 | 4,778,668 |
| Feb 20 2024 | 45.35 | -0.51 | -1.11% | 45.84 | 46.365 | 45.31 | 4,807,898 |
| Feb 16 2024 | 45.86 | 0.37 | 0.81% | 45.27 | 45.88 | 44.96 | 6,185,172 |
| Feb 15 2024 | 45.49 | 0.63 | 1.40% | 45.04 | 45.86 | 44.92 | 4,760,381 |
| Feb 14 2024 | 44.86 | 0.50 | 1.13% | 44.48 | 44.955 | 44.16 | 3,569,800 |
| Feb 13 2024 | 44.36 | -0.86 | -1.90% | 44.93 | 45.05 | 43.53 | 4,025,454 |
| Feb 12 2024 | 45.22 | 0.52 | 1.16% | 44.72 | 45.41 | 44.57 | 3,600,904 |
| Feb 09 2024 | 44.70 | 0.52 | 1.18% | 44.10 | 44.72 | 43.91 | 3,142,538 |
| Feb 08 2024 | 44.18 | -0.31 | -0.70% | 44.35 | 44.46 | 43.67 | 4,033,916 |
| Feb 07 2024 | 44.49 | -0.60 | -1.33% | 45.43 | 45.43 | 44.344 | 4,479,671 |
| Feb 06 2024 | 45.09 | 0.40 | 0.90% | 44.51 | 45.27 | 44.34 | 4,070,208 |
| Feb 05 2024 | 44.69 | -0.95 | -2.08% | 45.06 | 45.27 | 44.635 | 3,683,563 |
| Feb 02 2024 | 45.64 | -1.04 | -2.23% | 46.20 | 46.47 | 45.16 | 3,649,854 |
| Feb 01 2024 | 46.68 | 0.96 | 2.10% | 45.70 | 46.72 | 45.40 | 4,581,411 |
| Jan 31 2024 | 45.72 | -0.02 | -0.04% | 46.05 | 46.35 | 45.48 | 6,600,719 |
| Jan 30 2024 | 45.74 | 0.31 | 0.68% | 45.42 | 46.05 | 45.10 | 4,144,691 |
| Jan 29 2024 | 45.43 | -0.13 | -0.29% | 45.46 | 45.8325 | 45.02 | 3,338,785 |
| Jan 26 2024 | 45.56 | 0.37 | 0.82% | 45.30 | 45.745 | 45.24 | 4,509,237 |
| Jan 25 2024 | 45.19 | 1.04 | 2.36% | 44.72 | 45.22 | 44.425 | 3,985,739 |
| Jan 24 2024 | 44.15 | -0.65 | -1.45% | 45.12 | 45.27 | 44.04 | 5,692,622 |
