Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
877177 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 57.54 | 0.19 | 0.33% | 57.59 | 57.59 | 57.54 | 31,000 |
| May 31 2024 | 57.35 | 1.20 | 2.14% | 57.35 | 57.35 | 57.35 | 1,000 |
| May 30 2024 | 56.15 | -0.55 | -0.97% | 56.15 | 56.15 | 56.15 | 1,000 |
| May 29 2024 | 56.70 | 0.19 | 0.34% | 56.70 | 56.70 | 56.70 | 5,000 |
| May 28 2024 | 56.51 | 0.00 | 0.00% | 56.51 | 56.51 | 56.51 | 0 |
| May 27 2024 | 56.51 | -0.49 | -0.86% | 56.51 | 56.51 | 56.51 | 4,000 |
| May 24 2024 | 57.00 | -1.07 | -1.84% | 57.00 | 57.00 | 57.00 | 5,000 |
| May 23 2024 | 58.07 | 1.28 | 2.25% | 58.07 | 58.07 | 58.07 | 2,000 |
| May 22 2024 | 56.79 | -1.19 | -2.05% | 56.79 | 56.79 | 56.79 | 25,000 |
| May 21 2024 | 57.98 | 0.00 | 0.00% | 57.98 | 57.98 | 57.98 | 0 |
| May 20 2024 | 57.98 | 0.77 | 1.35% | 57.98 | 57.98 | 57.98 | 2,000 |
| May 17 2024 | 57.21 | -0.47 | -0.81% | 57.80 | 58.11 | 57.21 | 63,000 |
| May 16 2024 | 57.68 | 0.95 | 1.67% | 57.68 | 57.68 | 57.68 | 15,000 |
| May 15 2024 | 56.73 | 0.60 | 1.07% | 56.80 | 56.80 | 56.73 | 100,000 |
| May 14 2024 | 56.13 | -0.07 | -0.12% | 56.20 | 56.20 | 56.13 | 30,000 |
| May 13 2024 | 56.20 | -0.30 | -0.53% | 56.20 | 56.20 | 56.20 | 4,000 |
| May 10 2024 | 56.50 | -0.07 | -0.12% | 56.50 | 56.50 | 56.50 | 1,000 |
| May 09 2024 | 56.57 | 0.29 | 0.52% | 56.57 | 56.57 | 56.57 | 1,000 |
| May 08 2024 | 56.28 | -0.22 | -0.39% | 56.28 | 56.28 | 56.28 | 3,000 |
| May 07 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 0 |
| May 06 2024 | 56.50 | 0.57 | 1.02% | 56.68 | 56.68 | 56.50 | 22,000 |
| May 03 2024 | 55.93 | 0.00 | 0.00% | 55.93 | 55.93 | 55.93 | 0 |
| May 02 2024 | 55.93 | 0.10 | 0.18% | 55.83 | 55.93 | 55.83 | 8,000 |
| Apr 30 2024 | 55.83 | 0.60 | 1.09% | 55.83 | 55.83 | 55.83 | 2,000 |
| Apr 29 2024 | 55.23 | -1.12 | -1.99% | 55.83 | 55.83 | 55.23 | 48,000 |
| Apr 26 2024 | 56.35 | 0.22 | 0.39% | 55.76 | 56.35 | 55.76 | 550,000 |
| Apr 25 2024 | 56.13 | 0.00 | 0.00% | 56.13 | 56.13 | 56.13 | 0 |
| Apr 24 2024 | 56.13 | 0.00 | 0.00% | 56.13 | 56.13 | 56.13 | 0 |
| Apr 23 2024 | 56.13 | -0.06 | -0.11% | 56.13 | 56.13 | 56.13 | 1,000 |
| Apr 22 2024 | 56.19 | 0.00 | 0.00% | 56.19 | 56.19 | 56.19 | 0 |
| Apr 19 2024 | 56.19 | 0.00 | 0.00% | 56.19 | 56.19 | 56.19 | 0 |
| Apr 18 2024 | 56.19 | 0.00 | 0.00% | 56.19 | 56.19 | 56.19 | 0 |
| Apr 17 2024 | 56.19 | 0.29 | 0.52% | 56.19 | 56.19 | 56.19 | 36,000 |
| Apr 16 2024 | 55.90 | -0.98 | -1.72% | 56.49 | 56.49 | 55.90 | 21,000 |
| Apr 15 2024 | 56.88 | -0.12 | -0.21% | 56.88 | 56.88 | 56.88 | 9,000 |
| Apr 12 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 56.21 | 18,000 |
| Apr 11 2024 | 57.00 | -0.30 | -0.52% | 57.00 | 57.17 | 57.00 | 21,000 |
| Apr 10 2024 | 57.30 | 0.00 | 0.00% | 57.30 | 57.30 | 57.30 | 0 |
| Apr 09 2024 | 57.30 | 0.25 | 0.44% | 57.35 | 57.35 | 57.30 | 6,000 |
| Apr 08 2024 | 57.05 | -0.82 | -1.42% | 57.63 | 57.63 | 57.05 | 19,000 |
| Apr 05 2024 | 57.87 | 0.12 | 0.21% | 57.89 | 57.89 | 57.86 | 40,000 |
| Apr 04 2024 | 57.75 | 0.00 | 0.00% | 57.75 | 57.75 | 57.75 | 0 |
| Apr 03 2024 | 57.75 | 0.65 | 1.14% | 57.75 | 57.75 | 57.75 | 5,000 |
| Apr 02 2024 | 57.10 | -0.75 | -1.30% | 57.30 | 57.30 | 57.10 | 10,000 |
| Mar 28 2024 | 57.85 | 0.00 | 0.00% | 57.85 | 57.85 | 57.85 | 0 |
| Mar 27 2024 | 57.85 | -0.51 | -0.87% | 58.38 | 58.38 | 57.85 | 6,000 |
| Mar 26 2024 | 58.36 | 0.46 | 0.79% | 58.00 | 58.36 | 58.00 | 15,000 |
| Mar 25 2024 | 57.90 | 0.00 | 0.00% | 57.90 | 57.90 | 57.90 | 0 |
| Mar 22 2024 | 57.90 | -0.07 | -0.12% | 57.90 | 57.90 | 57.68 | 104,000 |
| Mar 21 2024 | 57.97 | 0.97 | 1.70% | 57.97 | 57.97 | 57.97 | 10,000 |
| Mar 20 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 0 |
| Mar 19 2024 | 57.00 | -0.19 | -0.33% | 57.00 | 57.00 | 57.00 | 10,000 |
| Mar 18 2024 | 57.19 | 0.00 | 0.00% | 57.19 | 57.19 | 57.19 | 0 |
| Mar 15 2024 | 57.19 | 0.32 | 0.56% | 57.35 | 57.35 | 56.84 | 54,000 |
| Mar 14 2024 | 56.87 | -0.72 | -1.25% | 56.90 | 56.90 | 56.87 | 15,000 |
| Mar 13 2024 | 57.59 | 0.14 | 0.24% | 57.68 | 57.68 | 57.59 | 11,000 |
| Mar 12 2024 | 57.45 | 0.15 | 0.26% | 57.45 | 57.45 | 57.45 | 10,000 |
| Mar 11 2024 | 57.30 | -0.33 | -0.57% | 57.73 | 57.73 | 57.30 | 55,000 |
| Mar 08 2024 | 57.63 | 0.53 | 0.93% | 56.56 | 57.63 | 56.56 | 7,000 |
| Mar 07 2024 | 57.10 | -0.04 | -0.07% | 57.14 | 57.14 | 56.67 | 16,000 |
| Mar 06 2024 | 57.14 | 0.00 | 0.00% | 57.14 | 57.14 | 57.14 | 0 |
