Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
13M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 46.98 | 0.32 | 0.69% | 46.97 | 47.62 | 46.325 | 6,761 |
| Jun 27 2024 | 46.66 | 0.16 | 0.35% | 46.77 | 46.995 | 46.205 | 4,972 |
| Jun 26 2024 | 46.495 | 0.00 | 0.00% | 46.595 | 46.89 | 46.325 | 4,018 |
| Jun 25 2024 | 46.495 | 0.27 | 0.58% | 46.55 | 46.89 | 46.31 | 6,039 |
| Jun 24 2024 | 46.225 | 0.16 | 0.35% | 46.40 | 47.00 | 45.905 | 6,628 |
| Jun 21 2024 | 46.065 | -0.39 | -0.83% | 46.415 | 46.515 | 45.865 | 2,562 |
| Jun 20 2024 | 46.45 | 0.31 | 0.66% | 46.005 | 46.495 | 46.005 | 6,222 |
| Jun 19 2024 | 46.145 | -0.28 | -0.59% | 46.305 | 46.495 | 45.50 | 27,351 |
| Jun 18 2024 | 46.42 | 0.17 | 0.37% | 46.01 | 46.52 | 45.955 | 3,266 |
| Jun 17 2024 | 46.25 | 0.13 | 0.27% | 46.43 | 46.475 | 45.765 | 7,722 |
| Jun 14 2024 | 46.125 | 0.30 | 0.64% | 45.60 | 46.39 | 45.435 | 5,491 |
| Jun 13 2024 | 45.83 | 0.48 | 1.07% | 45.67 | 45.83 | 45.115 | 3,580 |
| Jun 12 2024 | 45.345 | -0.36 | -0.78% | 45.97 | 45.995 | 45.16 | 4,882 |
| Jun 11 2024 | 45.70 | 0.35 | 0.77% | 45.49 | 45.915 | 45.215 | 4,131 |
| Jun 10 2024 | 45.35 | 0.11 | 0.23% | 45.735 | 45.83 | 45.185 | 5,167 |
| Jun 07 2024 | 45.245 | 0.51 | 1.14% | 44.695 | 45.28 | 44.45 | 4,081 |
| Jun 06 2024 | 44.735 | -0.45 | -0.98% | 45.29 | 45.325 | 44.705 | 5,443 |
| Jun 05 2024 | 45.18 | -0.24 | -0.52% | 45.65 | 46.155 | 44.77 | 9,945 |
| Jun 04 2024 | 45.415 | -0.12 | -0.26% | 45.83 | 46.055 | 45.305 | 4,077 |
| Jun 03 2024 | 45.535 | 0.58 | 1.29% | 45.595 | 45.785 | 45.21 | 13,981 |
| May 31 2024 | 44.955 | 0.18 | 0.40% | 44.505 | 45.15 | 44.505 | 6,949 |
| May 30 2024 | 44.775 | 0.45 | 1.02% | 44.275 | 44.775 | 44.095 | 3,117 |
| May 29 2024 | 44.325 | -0.11 | -0.24% | 44.48 | 44.775 | 44.04 | 3,627 |
| May 28 2024 | 44.43 | -0.57 | -1.26% | 45.115 | 45.285 | 44.255 | 5,680 |
| May 27 2024 | 44.995 | 0.27 | 0.61% | 44.70 | 45.12 | 44.40 | 5,948 |
| May 24 2024 | 44.72 | 0.23 | 0.53% | 44.535 | 44.79 | 44.105 | 3,134 |
| May 23 2024 | 44.485 | -0.49 | -1.09% | 44.82 | 45.44 | 44.31 | 4,379 |
| May 22 2024 | 44.975 | -0.16 | -0.34% | 45.435 | 45.745 | 44.885 | 5,857 |
| May 21 2024 | 45.13 | 0.19 | 0.42% | 45.00 | 45.25 | 44.65 | 4,947 |
| May 20 2024 | 44.94 | 0.01 | 0.02% | 45.165 | 45.375 | 44.71 | 3,689 |
| May 17 2024 | 44.93 | -0.02 | -0.04% | 45.035 | 45.535 | 44.715 | 8,411 |
| May 16 2024 | 44.95 | -0.36 | -0.78% | 45.57 | 45.975 | 44.85 | 6,479 |
| May 15 2024 | 45.305 | -0.70 | -1.51% | 46.36 | 46.39 | 45.305 | 6,542 |
| May 14 2024 | 46.00 | 0.41 | 0.91% | 45.16 | 46.00 | 45.12 | 7,778 |
| May 13 2024 | 45.585 | -0.37 | -0.81% | 46.355 | 46.54 | 45.15 | 10,441 |
| May 10 2024 | 45.955 | -1.37 | -2.88% | 47.005 | 47.465 | 45.805 | 9,497 |
| May 09 2024 | 47.32 | 0.11 | 0.23% | 47.295 | 47.375 | 47.005 | 1,647 |
| May 08 2024 | 47.21 | -0.02 | -0.03% | 47.445 | 47.465 | 47.00 | 2,725 |
| May 07 2024 | 47.225 | -0.10 | -0.21% | 47.47 | 47.48 | 46.805 | 7,668 |
| May 06 2024 | 47.325 | 0.39 | 0.82% | 46.85 | 47.375 | 46.605 | 8,526 |
| May 03 2024 | 46.94 | 0.43 | 0.94% | 46.84 | 47.095 | 46.385 | 7,265 |
| May 02 2024 | 46.505 | -0.04 | -0.09% | 46.695 | 47.355 | 46.375 | 8,787 |
| Apr 30 2024 | 46.545 | 0.14 | 0.29% | 46.635 | 46.665 | 46.19 | 5,991 |
| Apr 29 2024 | 46.41 | 0.42 | 0.92% | 45.71 | 46.80 | 45.69 | 9,816 |
| Apr 26 2024 | 45.985 | 0.60 | 1.33% | 45.545 | 46.13 | 45.305 | 4,581 |
| Apr 25 2024 | 45.38 | -0.15 | -0.32% | 45.52 | 45.96 | 45.00 | 3,478 |
| Apr 24 2024 | 45.525 | -0.07 | -0.14% | 45.455 | 45.90 | 45.455 | 4,787 |
| Apr 23 2024 | 45.59 | 0.34 | 0.75% | 45.455 | 45.59 | 44.965 | 7,246 |
| Apr 22 2024 | 45.25 | 0.49 | 1.09% | 44.935 | 45.285 | 44.57 | 13,741 |
| Apr 19 2024 | 44.76 | 0.41 | 0.94% | 44.345 | 44.88 | 43.90 | 5,011 |
| Apr 18 2024 | 44.345 | 0.27 | 0.62% | 44.00 | 44.36 | 43.905 | 2,732 |
| Apr 17 2024 | 44.07 | 0.14 | 0.32% | 44.245 | 44.405 | 43.85 | 6,085 |
| Apr 16 2024 | 43.93 | 0.12 | 0.26% | 44.135 | 44.195 | 43.365 | 8,777 |
| Apr 15 2024 | 43.815 | -0.41 | -0.92% | 44.06 | 44.82 | 43.815 | 8,908 |
| Apr 12 2024 | 44.22 | -0.18 | -0.41% | 44.43 | 45.00 | 44.005 | 5,183 |
| Apr 11 2024 | 44.40 | 0.07 | 0.17% | 44.545 | 44.745 | 44.045 | 2,103 |
| Apr 10 2024 | 44.325 | 0.49 | 1.12% | 44.165 | 44.525 | 43.90 | 10,190 |
| Apr 09 2024 | 43.835 | -0.01 | -0.01% | 43.635 | 43.915 | 43.605 | 2,040 |
| Apr 08 2024 | 43.84 | 0.20 | 0.45% | 43.60 | 43.87 | 43.39 | 4,310 |
| Apr 05 2024 | 43.645 | 0.15 | 0.34% | 43.555 | 43.81 | 43.07 | 5,957 |
| Apr 04 2024 | 43.495 | -0.08 | -0.18% | 43.815 | 44.035 | 43.38 | 7,696 |
| Apr 03 2024 | 43.575 | -0.20 | -0.46% | 43.745 | 44.115 | 43.38 | 9,857 |
| Apr 02 2024 | 43.775 | -0.14 | -0.32% | 44.005 | 44.80 | 43.505 | 13,788 |
