Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
868238 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 85.34 | 0.00 | 0.00% | 85.34 | 85.34 | 85.34 | 0 |
| May 30 2024 | 85.34 | 0.00 | 0.00% | 85.34 | 85.34 | 85.34 | 0 |
| May 29 2024 | 85.34 | -0.51 | -0.59% | 85.34 | 85.34 | 85.34 | 9,000 |
| May 28 2024 | 85.85 | 0.28 | 0.33% | 85.85 | 85.85 | 85.85 | 16,000 |
| May 27 2024 | 85.57 | -0.25 | -0.29% | 85.57 | 85.57 | 85.57 | 30,000 |
| May 24 2024 | 85.82 | 0.00 | 0.00% | 85.82 | 85.82 | 85.82 | 0 |
| May 23 2024 | 85.82 | 0.00 | 0.00% | 85.82 | 85.82 | 85.82 | 0 |
| May 22 2024 | 85.82 | -0.33 | -0.38% | 85.82 | 85.82 | 85.82 | 15,000 |
| May 21 2024 | 86.15 | 0.27 | 0.31% | 85.93 | 86.15 | 85.93 | 130,000 |
| May 20 2024 | 85.88 | -0.30 | -0.35% | 86.02 | 86.02 | 85.88 | 50,000 |
| May 17 2024 | 86.18 | -0.32 | -0.37% | 86.19 | 86.19 | 86.18 | 54,000 |
| May 16 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 86.50 | 86.50 | 0 |
| May 15 2024 | 86.50 | 0.47 | 0.55% | 86.50 | 86.50 | 86.50 | 12,000 |
| May 14 2024 | 86.03 | 0.00 | 0.00% | 86.03 | 86.03 | 86.03 | 0 |
| May 13 2024 | 86.03 | 0.00 | 0.00% | 86.03 | 86.03 | 86.03 | 0 |
| May 10 2024 | 86.03 | -0.12 | -0.14% | 86.03 | 86.03 | 86.03 | 5,000 |
| May 09 2024 | 86.15 | -0.23 | -0.27% | 86.15 | 86.15 | 86.15 | 20,000 |
| May 08 2024 | 86.38 | 0.00 | 0.00% | 86.38 | 86.38 | 86.38 | 0 |
| May 07 2024 | 86.38 | -0.09 | -0.10% | 86.38 | 86.38 | 86.38 | 35,000 |
| May 06 2024 | 86.47 | 0.47 | 0.55% | 86.47 | 86.47 | 86.47 | 6,000 |
| May 03 2024 | 86.00 | 0.40 | 0.47% | 86.00 | 86.00 | 86.00 | 3,000 |
| May 02 2024 | 85.60 | -0.24 | -0.28% | 86.62 | 86.62 | 85.60 | 230,000 |
| Apr 30 2024 | 85.84 | 0.41 | 0.48% | 85.84 | 85.84 | 85.84 | 10,000 |
| Apr 29 2024 | 85.43 | 0.00 | 0.00% | 85.43 | 85.43 | 85.43 | 0 |
| Apr 26 2024 | 85.43 | 0.00 | 0.00% | 85.43 | 85.43 | 85.43 | 0 |
| Apr 25 2024 | 85.43 | -0.50 | -0.58% | 85.43 | 85.43 | 85.43 | 28,000 |
| Apr 24 2024 | 85.93 | -0.16 | -0.19% | 85.93 | 85.93 | 85.93 | 39,000 |
| Apr 23 2024 | 86.09 | 0.23 | 0.27% | 86.09 | 86.09 | 86.09 | 6,000 |
| Apr 22 2024 | 85.86 | 0.00 | 0.00% | 85.86 | 85.86 | 85.86 | 0 |
| Apr 19 2024 | 85.86 | -0.22 | -0.26% | 86.15 | 86.21 | 85.86 | 107,000 |
| Apr 18 2024 | 86.08 | 0.00 | 0.00% | 86.08 | 86.08 | 86.08 | 0 |
| Apr 17 2024 | 86.08 | -0.24 | -0.28% | 86.12 | 86.12 | 86.08 | 60,000 |
| Apr 16 2024 | 86.32 | -0.22 | -0.25% | 86.32 | 86.32 | 86.32 | 10,000 |
| Apr 15 2024 | 86.54 | -0.27 | -0.31% | 86.55 | 86.55 | 86.54 | 100,000 |
| Apr 12 2024 | 86.81 | 0.59 | 0.68% | 86.81 | 86.81 | 86.81 | 15,000 |
| Apr 11 2024 | 86.22 | -0.23 | -0.27% | 86.22 | 86.22 | 86.22 | 400,000 |
| Apr 10 2024 | 86.45 | 0.08 | 0.09% | 86.46 | 86.46 | 86.45 | 66,000 |
| Apr 09 2024 | 86.37 | -0.28 | -0.32% | 86.37 | 86.37 | 86.37 | 15,000 |
| Apr 08 2024 | 86.65 | 0.00 | 0.00% | 86.65 | 86.65 | 86.65 | 0 |
| Apr 05 2024 | 86.65 | 0.08 | 0.09% | 86.58 | 86.65 | 86.58 | 107,000 |
| Apr 04 2024 | 86.57 | 0.00 | 0.00% | 86.57 | 86.57 | 86.57 | 0 |
| Apr 03 2024 | 86.57 | -0.39 | -0.45% | 86.57 | 86.57 | 86.57 | 25,000 |
| Apr 02 2024 | 86.96 | 0.00 | 0.00% | 86.96 | 86.96 | 86.96 | 0 |
| Mar 28 2024 | 86.96 | -0.01 | -0.01% | 86.76 | 86.96 | 86.76 | 47,000 |
| Mar 27 2024 | 86.97 | 0.37 | 0.43% | 86.97 | 86.97 | 86.97 | 5,000 |
| Mar 26 2024 | 86.60 | 0.04 | 0.05% | 86.60 | 86.60 | 86.60 | 15,000 |
| Mar 25 2024 | 86.56 | 0.24 | 0.28% | 86.56 | 86.56 | 86.56 | 50,000 |
| Mar 22 2024 | 86.32 | 0.00 | 0.00% | 86.32 | 86.32 | 86.32 | 0 |
| Mar 21 2024 | 86.32 | 0.30 | 0.35% | 86.41 | 86.41 | 86.32 | 78,000 |
| Mar 20 2024 | 86.02 | 0.00 | 0.00% | 86.02 | 86.02 | 86.02 | 0 |
| Mar 19 2024 | 86.02 | 0.00 | 0.00% | 86.02 | 86.02 | 86.02 | 0 |
| Mar 18 2024 | 86.02 | -0.54 | -0.62% | 86.02 | 86.02 | 86.02 | 25,000 |
| Mar 15 2024 | 86.56 | 0.00 | 0.00% | 86.56 | 86.56 | 86.56 | 0 |
| Mar 14 2024 | 86.56 | 0.00 | 0.00% | 86.56 | 86.56 | 86.56 | 0 |
| Mar 13 2024 | 86.56 | -0.14 | -0.16% | 86.67 | 86.67 | 86.56 | 62,000 |
| Mar 12 2024 | 86.70 | 0.00 | 0.00% | 86.70 | 86.70 | 86.70 | 0 |
| Mar 11 2024 | 86.70 | 0.00 | 0.00% | 86.70 | 86.70 | 86.70 | 0 |
| Mar 08 2024 | 86.70 | 0.00 | 0.00% | 86.70 | 86.70 | 86.70 | 0 |
| Mar 07 2024 | 86.70 | 0.00 | 0.00% | 86.70 | 86.70 | 86.70 | 0 |
| Mar 06 2024 | 86.70 | 0.00 | 0.00% | 86.70 | 86.70 | 86.70 | 0 |
| Mar 05 2024 | 86.70 | 0.39 | 0.45% | 86.70 | 86.70 | 86.70 | 20,000 |
