Register for real-time alerts, custom portfolio, and market movers
SEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 35.09 | -0.51 | -1.43% | 35.64 | 35.64 | 34.93 | 5,922,361 |
| Sep 19 2024 | 35.60 | 0.80 | 2.30% | 35.33 | 35.85 | 35.14 | 2,047,409 |
| Sep 18 2024 | 34.80 | 0.21 | 0.61% | 34.845 | 35.26 | 34.36 | 1,467,519 |
| Sep 17 2024 | 34.59 | 0.65 | 1.92% | 34.2002 | 34.81 | 34.2002 | 2,756,298 |
| Sep 16 2024 | 33.94 | 0.68 | 2.04% | 33.34 | 34.13 | 33.34 | 1,147,126 |
| Sep 13 2024 | 33.26 | 0.06 | 0.18% | 33.23 | 33.391 | 32.90 | 1,969,969 |
| Sep 12 2024 | 33.20 | 0.28 | 0.85% | 33.19 | 33.475 | 32.82 | 1,530,033 |
| Sep 11 2024 | 32.92 | -0.11 | -0.33% | 32.97 | 33.05 | 32.24 | 1,771,220 |
| Sep 10 2024 | 33.03 | -0.28 | -0.84% | 32.96 | 33.42 | 32.76 | 1,118,965 |
| Sep 09 2024 | 33.31 | -0.47 | -1.39% | 33.79 | 33.83 | 33.27 | 1,456,669 |
| Sep 06 2024 | 33.78 | -0.47 | -1.37% | 34.34 | 34.58 | 33.66 | 1,615,413 |
| Sep 05 2024 | 34.25 | -0.07 | -0.20% | 34.47 | 34.955 | 34.12 | 928,794 |
| Sep 04 2024 | 34.32 | -0.81 | -2.31% | 34.84 | 35.33 | 34.06 | 1,755,825 |
| Sep 03 2024 | 35.13 | 0.18 | 0.52% | 34.64 | 35.14 | 34.24 | 1,953,032 |
| Aug 30 2024 | 34.95 | 0.36 | 1.04% | 34.59 | 35.13 | 34.36 | 1,116,327 |
| Aug 29 2024 | 34.59 | 0.16 | 0.46% | 34.69 | 34.76 | 34.18 | 1,099,899 |
| Aug 28 2024 | 34.43 | -0.20 | -0.58% | 34.59 | 34.84 | 34.10 | 1,080,310 |
| Aug 27 2024 | 34.63 | -0.32 | -0.92% | 34.86 | 35.03 | 34.515 | 1,343,619 |
| Aug 26 2024 | 34.95 | 0.07 | 0.20% | 35.00 | 35.08 | 34.79 | 1,098,429 |
| Aug 23 2024 | 34.88 | 0.30 | 0.87% | 34.80 | 35.26 | 34.66 | 1,017,940 |
| Aug 22 2024 | 34.58 | 0.36 | 1.05% | 34.16 | 34.74 | 34.04 | 946,773 |
| Aug 21 2024 | 34.22 | 0.59 | 1.75% | 33.80 | 34.23 | 33.57 | 1,189,759 |
| Aug 20 2024 | 33.63 | -0.12 | -0.36% | 33.60 | 34.08 | 33.4014 | 1,484,077 |
| Aug 19 2024 | 33.75 | 0.60 | 1.81% | 33.28 | 33.76 | 33.02 | 1,119,598 |
| Aug 16 2024 | 33.15 | 0.53 | 1.62% | 32.65 | 33.17 | 32.32 | 1,897,950 |
| Aug 15 2024 | 32.62 | 0.17 | 0.52% | 32.70 | 33.065 | 32.30 | 2,321,976 |
| Aug 14 2024 | 32.45 | -0.24 | -0.73% | 32.28 | 32.83 | 32.22 | 1,654,717 |
| Aug 13 2024 | 32.69 | 0.42 | 1.30% | 32.59 | 32.97 | 32.25 | 3,055,684 |
| Aug 12 2024 | 32.27 | -0.85 | -2.57% | 33.26 | 33.81 | 32.06 | 3,672,250 |
| Aug 09 2024 | 33.12 | -2.44 | -6.86% | 34.09 | 34.63 | 32.09 | 5,738,566 |
| Aug 08 2024 | 35.56 | 1.18 | 3.43% | 37.09 | 38.68 | 35.40 | 3,697,004 |
| Aug 07 2024 | 34.38 | -0.46 | -1.32% | 35.14 | 35.42 | 34.07 | 2,213,362 |
| Aug 06 2024 | 34.84 | 0.02 | 0.06% | 34.83 | 35.52 | 34.65 | 1,399,348 |
| Aug 05 2024 | 34.82 | -1.53 | -4.21% | 35.05 | 35.11 | 34.37 | 1,118,692 |
| Aug 02 2024 | 36.35 | -1.08 | -2.89% | 36.85 | 36.85 | 35.515 | 1,090,424 |
| Aug 01 2024 | 37.43 | -0.62 | -1.63% | 37.94 | 38.105 | 37.295 | 1,405,393 |
| Jul 31 2024 | 38.05 | 0.26 | 0.69% | 37.86 | 38.715 | 37.48 | 1,024,050 |
| Jul 30 2024 | 37.79 | -0.02 | -0.05% | 37.80 | 38.03 | 37.25 | 1,769,471 |
| Jul 29 2024 | 37.81 | 0.12 | 0.32% | 37.72 | 37.83 | 37.24 | 1,011,203 |
| Jul 26 2024 | 37.69 | 1.22 | 3.35% | 36.92 | 37.845 | 36.50 | 1,206,805 |
| Jul 25 2024 | 36.47 | 0.62 | 1.73% | 35.77 | 37.17 | 35.73 | 1,148,876 |
| Jul 24 2024 | 35.85 | -0.07 | -0.19% | 36.10 | 36.41 | 35.62 | 772,180 |
| Jul 23 2024 | 35.92 | -0.04 | -0.10% | 36.10 | 36.42 | 35.77 | 853,792 |
| Jul 22 2024 | 35.955 | 0.68 | 1.94% | 35.51 | 35.985 | 34.8656 | 931,401 |
| Jul 19 2024 | 35.27 | -1.12 | -3.08% | 35.34 | 36.04 | 35.12 | 1,620,995 |
| Jul 18 2024 | 36.39 | -0.46 | -1.25% | 36.46 | 37.29 | 36.37 | 993,499 |
| Jul 17 2024 | 36.85 | 0.04 | 0.11% | 36.97 | 37.32 | 36.61 | 1,126,676 |
| Jul 16 2024 | 36.81 | 1.22 | 3.43% | 35.93 | 37.01 | 35.64 | 895,361 |
| Jul 15 2024 | 35.59 | -0.26 | -0.73% | 35.80 | 36.37 | 35.55 | 876,358 |
| Jul 12 2024 | 35.85 | 0.54 | 1.53% | 35.70 | 36.015 | 35.37 | 1,049,497 |
| Jul 11 2024 | 35.31 | 0.68 | 1.96% | 35.12 | 35.59 | 34.85 | 2,192,511 |
| Jul 10 2024 | 34.63 | 0.61 | 1.79% | 34.29 | 34.685 | 34.1529 | 804,619 |
| Jul 09 2024 | 34.02 | -0.54 | -1.56% | 34.52 | 34.715 | 34.01 | 1,100,115 |
| Jul 08 2024 | 34.56 | 0.78 | 2.31% | 34.09 | 34.66 | 33.91 | 940,133 |
| Jul 05 2024 | 33.78 | -0.84 | -2.43% | 34.40 | 34.51 | 33.67 | 1,740,262 |
| Jul 03 2024 | 34.62 | 0.50 | 1.47% | 34.17 | 34.81 | 34.035 | 476,230 |
| Jul 02 2024 | 34.12 | 0.00 | 0.00% | 34.09 | 34.38 | 33.84 | 988,649 |
| Jul 01 2024 | 34.12 | -0.67 | -1.93% | 34.88 | 35.23 | 34.08 | 1,226,414 |
| Jun 28 2024 | 34.79 | -0.39 | -1.11% | 35.12 | 35.40 | 34.45 | 2,778,605 |
| Jun 27 2024 | 35.18 | -0.31 | -0.87% | 35.30 | 35.49 | 34.9101 | 951,324 |
| Jun 26 2024 | 35.49 | -0.27 | -0.76% | 35.68 | 35.82 | 35.36 | 734,599 |
| Jun 25 2024 | 35.76 | -0.75 | -2.05% | 36.34 | 36.66 | 35.55 | 873,980 |
