Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
782293 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 85.09 | 0.00 | 0.00% | 85.09 | 85.09 | 85.09 | 0 |
| Jun 18 2024 | 85.09 | 1.14 | 1.36% | 85.24 | 85.32 | 85.09 | 32,000 |
| Jun 17 2024 | 83.95 | 0.00 | 0.00% | 83.95 | 83.95 | 83.95 | 0 |
| Jun 14 2024 | 83.95 | 0.00 | 0.00% | 83.95 | 83.95 | 83.95 | 0 |
| Jun 13 2024 | 83.95 | 0.59 | 0.71% | 84.16 | 84.16 | 83.95 | 5,000 |
| Jun 12 2024 | 83.36 | 0.00 | 0.00% | 83.36 | 83.36 | 83.36 | 0 |
| Jun 11 2024 | 83.36 | -1.48 | -1.74% | 82.83 | 83.36 | 82.83 | 17,000 |
| Jun 10 2024 | 84.84 | 0.00 | 0.00% | 84.84 | 84.84 | 84.84 | 0 |
| Jun 07 2024 | 84.84 | 0.00 | 0.00% | 84.84 | 84.84 | 84.84 | 0 |
| Jun 06 2024 | 84.84 | 0.00 | 0.00% | 84.84 | 84.84 | 84.84 | 0 |
| Jun 05 2024 | 84.84 | 0.48 | 0.57% | 84.84 | 84.84 | 84.84 | 16,000 |
| Jun 04 2024 | 84.36 | 0.00 | 0.00% | 84.36 | 84.36 | 84.36 | 0 |
| Jun 03 2024 | 84.36 | 0.83 | 0.99% | 84.03 | 84.36 | 84.03 | 6,000 |
| May 31 2024 | 83.53 | -0.08 | -0.10% | 83.45 | 83.53 | 83.45 | 23,000 |
| May 30 2024 | 83.61 | 0.00 | 0.00% | 83.61 | 83.61 | 83.61 | 0 |
| May 29 2024 | 83.61 | -1.12 | -1.32% | 83.61 | 83.61 | 83.61 | 2,000 |
| May 28 2024 | 84.73 | -0.29 | -0.34% | 84.73 | 84.73 | 84.73 | 7,000 |
| May 27 2024 | 85.02 | 0.52 | 0.62% | 85.02 | 85.02 | 85.02 | 52,000 |
| May 24 2024 | 84.50 | -0.63 | -0.74% | 84.27 | 84.68 | 84.27 | 36,000 |
| May 23 2024 | 85.13 | 0.00 | 0.00% | 85.13 | 85.13 | 85.13 | 0 |
| May 22 2024 | 85.13 | 0.00 | 0.00% | 85.13 | 85.13 | 85.13 | 0 |
| May 21 2024 | 85.13 | 0.00 | 0.00% | 85.13 | 85.13 | 85.13 | 0 |
| May 20 2024 | 85.13 | -0.12 | -0.14% | 85.13 | 85.13 | 85.13 | 14,000 |
| May 17 2024 | 85.25 | -0.04 | -0.05% | 85.25 | 85.25 | 85.25 | 27,000 |
| May 16 2024 | 85.29 | -0.53 | -0.62% | 85.29 | 85.29 | 85.29 | 18,000 |
| May 15 2024 | 85.82 | 0.94 | 1.11% | 86.09 | 86.09 | 85.82 | 27,000 |
| May 14 2024 | 84.88 | -0.58 | -0.68% | 84.94 | 84.94 | 84.88 | 17,000 |
| May 13 2024 | 85.46 | 0.26 | 0.31% | 84.95 | 85.46 | 84.95 | 7,000 |
| May 10 2024 | 85.20 | -0.23 | -0.27% | 85.44 | 85.44 | 85.20 | 28,000 |
| May 09 2024 | 85.43 | -0.11 | -0.13% | 85.62 | 85.62 | 85.15 | 37,000 |
| May 08 2024 | 85.54 | -0.10 | -0.12% | 85.95 | 85.95 | 85.54 | 28,000 |
| May 07 2024 | 85.64 | 0.00 | 0.00% | 85.64 | 85.64 | 85.64 | 0 |
| May 06 2024 | 85.64 | 0.63 | 0.74% | 85.61 | 85.64 | 85.61 | 45,000 |
| May 03 2024 | 85.01 | 0.03 | 0.04% | 85.01 | 85.01 | 85.01 | 2,000 |
| May 02 2024 | 84.98 | 0.78 | 0.93% | 84.86 | 84.98 | 84.55 | 53,000 |
| Apr 30 2024 | 84.20 | 0.00 | 0.00% | 84.20 | 84.20 | 84.20 | 0 |
| Apr 29 2024 | 84.20 | 0.00 | 0.00% | 84.20 | 84.20 | 84.20 | 0 |
| Apr 26 2024 | 84.20 | 0.03 | 0.04% | 84.20 | 84.20 | 84.20 | 1,000 |
| Apr 25 2024 | 84.17 | 0.00 | 0.00% | 84.17 | 84.17 | 84.17 | 0 |
| Apr 24 2024 | 84.17 | -0.69 | -0.81% | 84.72 | 84.72 | 84.17 | 24,000 |
| Apr 23 2024 | 84.86 | 0.02 | 0.02% | 84.86 | 84.86 | 84.86 | 9,000 |
| Apr 22 2024 | 84.84 | 0.02 | 0.02% | 84.74 | 84.84 | 84.65 | 31,000 |
| Apr 19 2024 | 84.82 | -0.15 | -0.18% | 85.23 | 85.23 | 84.76 | 13,000 |
| Apr 18 2024 | 84.97 | -0.33 | -0.39% | 84.97 | 84.97 | 84.97 | 1,000 |
| Apr 17 2024 | 85.30 | 0.30 | 0.35% | 85.15 | 85.30 | 85.15 | 6,000 |
| Apr 16 2024 | 85.00 | -0.90 | -1.05% | 85.00 | 85.00 | 85.00 | 3,000 |
| Apr 15 2024 | 85.90 | -0.87 | -1.00% | 85.98 | 85.98 | 85.90 | 25,000 |
| Apr 12 2024 | 86.77 | 1.63 | 1.91% | 86.60 | 86.84 | 86.60 | 11,000 |
| Apr 11 2024 | 85.14 | -0.70 | -0.82% | 85.72 | 86.65 | 85.14 | 30,000 |
| Apr 10 2024 | 85.84 | -0.31 | -0.36% | 85.84 | 85.84 | 85.84 | 10,000 |
| Apr 09 2024 | 86.15 | 0.78 | 0.91% | 85.77 | 86.15 | 85.77 | 33,000 |
| Apr 08 2024 | 85.37 | -0.01 | -0.01% | 85.34 | 85.37 | 85.34 | 23,000 |
| Apr 05 2024 | 85.38 | -0.44 | -0.51% | 85.38 | 85.38 | 85.38 | 2,000 |
| Apr 04 2024 | 85.82 | 0.04 | 0.05% | 86.15 | 86.15 | 85.82 | 4,000 |
| Apr 03 2024 | 85.78 | -0.22 | -0.26% | 85.78 | 85.78 | 85.78 | 5,000 |
| Apr 02 2024 | 86.00 | -0.57 | -0.66% | 86.00 | 86.00 | 86.00 | 20,000 |
| Mar 28 2024 | 86.57 | 0.16 | 0.19% | 86.57 | 86.57 | 86.57 | 14,000 |
| Mar 27 2024 | 86.41 | 0.17 | 0.20% | 86.41 | 86.41 | 86.41 | 3,000 |
| Mar 26 2024 | 86.24 | 0.27 | 0.31% | 86.24 | 86.24 | 86.24 | 1,000 |
| Mar 25 2024 | 85.97 | -0.67 | -0.77% | 86.45 | 86.45 | 85.97 | 10,000 |
| Mar 22 2024 | 86.64 | 1.01 | 1.18% | 86.36 | 86.64 | 86.36 | 9,000 |
