Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 61.71 | 0.70 | 1.15% | 61.10 | 62.24 | 61.10 | 134,610 |
| Apr 17 2024 | 61.01 | -0.12 | -0.20% | 61.34 | 61.61 | 60.495 | 148,164 |
| Apr 16 2024 | 61.13 | -0.02 | -0.03% | 60.65 | 61.865 | 60.445 | 128,595 |
| Apr 15 2024 | 61.15 | -1.00 | -1.61% | 62.17 | 62.50 | 61.00 | 114,988 |
| Apr 12 2024 | 62.15 | 2.25 | 3.76% | 60.77 | 62.19 | 60.75 | 249,250 |
| Apr 11 2024 | 59.90 | -0.36 | -0.60% | 60.36 | 60.795 | 59.80 | 125,024 |
| Apr 10 2024 | 60.26 | -1.08 | -1.76% | 60.23 | 60.85 | 59.872 | 167,262 |
| Apr 09 2024 | 61.34 | 0.51 | 0.84% | 61.03 | 62.31 | 60.615 | 167,006 |
| Apr 08 2024 | 60.83 | -0.15 | -0.25% | 61.35 | 61.78 | 60.80 | 88,850 |
| Apr 05 2024 | 60.98 | 0.51 | 0.84% | 60.60 | 61.17 | 60.53 | 115,227 |
| Apr 04 2024 | 60.47 | -0.36 | -0.59% | 61.47 | 61.94 | 60.26 | 136,168 |
| Apr 03 2024 | 60.83 | 0.80 | 1.33% | 59.55 | 60.83 | 59.0275 | 148,347 |
| Apr 02 2024 | 60.03 | -2.07 | -3.33% | 61.78 | 61.815 | 59.30 | 186,288 |
| Apr 01 2024 | 62.10 | 0.09 | 0.15% | 62.41 | 62.65 | 61.74 | 160,774 |
| Mar 28 2024 | 62.01 | 1.01 | 1.66% | 61.00 | 62.05 | 60.87 | 600,829 |
| Mar 27 2024 | 61.00 | 0.37 | 0.61% | 61.13 | 61.3143 | 60.885 | 178,651 |
| Mar 26 2024 | 60.63 | 0.12 | 0.20% | 60.94 | 61.29 | 60.51 | 139,800 |
| Mar 25 2024 | 60.51 | -0.75 | -1.22% | 61.26 | 61.38 | 60.27 | 132,794 |
| Mar 22 2024 | 61.26 | -0.97 | -1.56% | 62.57 | 62.62 | 61.00 | 138,262 |
| Mar 21 2024 | 62.23 | 0.06 | 0.10% | 62.72 | 62.89 | 62.17 | 433,673 |
| Mar 20 2024 | 62.17 | 0.04 | 0.06% | 62.10 | 62.41 | 61.43 | 199,257 |
| Mar 19 2024 | 62.13 | 1.12 | 1.84% | 61.01 | 62.66 | 60.766 | 93,813 |
| Mar 18 2024 | 61.01 | -1.26 | -2.02% | 62.10 | 62.67 | 60.94 | 121,022 |
| Mar 15 2024 | 62.27 | -0.71 | -1.13% | 62.46 | 63.25 | 61.955 | 289,528 |
| Mar 14 2024 | 62.98 | -0.92 | -1.44% | 63.86 | 63.97 | 62.29 | 154,027 |
| Mar 13 2024 | 63.90 | -0.54 | -0.84% | 63.75 | 64.85 | 63.75 | 123,619 |
| Mar 12 2024 | 64.44 | 1.00 | 1.58% | 63.41 | 64.45 | 63.395 | 98,437 |
| Mar 11 2024 | 63.44 | 0.29 | 0.46% | 62.60 | 63.46 | 62.47 | 144,303 |
| Mar 08 2024 | 63.15 | 0.65 | 1.04% | 62.71 | 63.79 | 61.92 | 155,370 |
| Mar 07 2024 | 62.50 | -1.89 | -2.94% | 64.77 | 64.82 | 61.695 | 325,953 |
| Mar 06 2024 | 64.39 | -0.68 | -1.05% | 65.50 | 65.50 | 64.28 | 315,553 |
| Mar 05 2024 | 65.07 | -0.46 | -0.70% | 65.19 | 65.83 | 64.375 | 182,250 |
| Mar 04 2024 | 65.53 | 0.95 | 1.47% | 64.87 | 66.00 | 64.87 | 112,469 |
| Mar 01 2024 | 64.58 | 0.02 | 0.03% | 64.72 | 65.11 | 63.87 | 134,788 |
| Feb 29 2024 | 64.56 | 1.19 | 1.88% | 64.29 | 65.01 | 63.21 | 542,912 |
| Feb 28 2024 | 63.37 | -0.20 | -0.31% | 62.98 | 63.81 | 62.55 | 129,052 |
| Feb 27 2024 | 63.57 | -0.73 | -1.14% | 64.15 | 64.395 | 63.32 | 350,568 |
| Feb 26 2024 | 64.30 | 0.50 | 0.78% | 63.37 | 65.0725 | 63.37 | 237,325 |
| Feb 23 2024 | 63.80 | -1.60 | -2.45% | 65.56 | 65.7076 | 63.655 | 159,322 |
| Feb 22 2024 | 65.40 | 2.04 | 3.22% | 63.57 | 65.52 | 63.24 | 308,632 |
| Feb 21 2024 | 63.36 | 1.10 | 1.77% | 61.67 | 63.72 | 61.67 | 294,699 |
| Feb 20 2024 | 62.26 | 0.86 | 1.40% | 60.60 | 62.31 | 57.47 | 341,273 |
| Feb 16 2024 | 61.40 | -2.04 | -3.22% | 63.02 | 63.145 | 61.39 | 238,630 |
| Feb 15 2024 | 63.44 | -0.38 | -0.60% | 63.94 | 64.53 | 62.83 | 183,906 |
| Feb 14 2024 | 63.82 | 1.83 | 2.95% | 62.82 | 64.285 | 62.13 | 286,558 |
| Feb 13 2024 | 61.99 | -2.50 | -3.88% | 62.84 | 63.37 | 61.71 | 163,492 |
| Feb 12 2024 | 64.49 | -0.33 | -0.51% | 64.75 | 65.5825 | 64.23 | 179,014 |
| Feb 09 2024 | 64.82 | 0.53 | 0.82% | 64.22 | 65.15 | 64.02 | 149,885 |
| Feb 08 2024 | 64.29 | 2.05 | 3.29% | 62.23 | 64.39 | 61.82 | 190,216 |
| Feb 07 2024 | 62.24 | 0.27 | 0.44% | 62.19 | 62.995 | 61.68 | 180,517 |
| Feb 06 2024 | 61.97 | -0.14 | -0.23% | 62.00 | 62.355 | 61.57 | 74,279 |
| Feb 05 2024 | 62.11 | -1.44 | -2.27% | 63.05 | 63.06 | 61.74 | 103,732 |
| Feb 02 2024 | 63.55 | 0.10 | 0.16% | 62.89 | 64.79 | 62.7801 | 183,960 |
| Feb 01 2024 | 63.45 | 1.33 | 2.14% | 62.47 | 63.53 | 62.00 | 157,015 |
| Jan 31 2024 | 62.12 | -1.17 | -1.85% | 63.16 | 63.87 | 62.03 | 151,161 |
| Jan 30 2024 | 63.29 | -0.11 | -0.17% | 63.40 | 63.68 | 62.75 | 105,499 |
| Jan 29 2024 | 63.40 | 0.49 | 0.78% | 62.74 | 63.58 | 61.89 | 155,088 |
| Jan 26 2024 | 62.91 | -0.41 | -0.65% | 63.61 | 63.78 | 62.76 | 168,901 |
| Jan 25 2024 | 63.32 | -0.67 | -1.05% | 64.65 | 64.65 | 62.78 | 225,646 |
| Jan 24 2024 | 63.99 | 0.68 | 1.07% | 63.81 | 64.70 | 63.50 | 160,374 |
| Jan 23 2024 | 63.31 | 0.19 | 0.30% | 63.32 | 63.975 | 62.91 | 124,413 |
| Jan 22 2024 | 63.12 | 1.37 | 2.22% | 62.31 | 63.21 | 62.05 | 140,202 |
