Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 55.90 | 2.40 | 4.49% | 55.90 | 55.90 | 55.90 | 25 |
| Jun 13 2024 | 53.50 | -2.24 | -4.02% | 55.28 | 55.28 | 53.50 | 1,215 |
| Jun 12 2024 | 55.74 | 0.25 | 0.45% | 55.43 | 55.74 | 55.42 | 390 |
| Jun 11 2024 | 55.49 | -1.76 | -3.07% | 55.39 | 55.50 | 55.38 | 507 |
| Jun 10 2024 | 57.25 | 0.89 | 1.58% | 57.25 | 57.25 | 57.25 | 24 |
| Jun 07 2024 | 56.36 | 0.00 | 0.00% | 56.36 | 56.36 | 56.36 | 0.00 |
| Jun 06 2024 | 56.36 | 0.00 | 0.00% | 56.36 | 56.36 | 56.36 | 0.00 |
| Jun 05 2024 | 56.36 | -3.37 | -5.64% | 56.36 | 56.36 | 56.36 | 15 |
| Jun 04 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| Jun 03 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| May 31 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| May 30 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| May 29 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| May 28 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| May 27 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| May 24 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| May 23 2024 | 59.73 | 0.00 | 0.00% | 59.73 | 59.73 | 59.73 | 0.00 |
| May 22 2024 | 59.73 | 1.79 | 3.09% | 59.73 | 59.73 | 59.73 | 35 |
| May 21 2024 | 57.94 | -1.20 | -2.03% | 57.94 | 57.94 | 57.94 | 200 |
| May 20 2024 | 59.14 | 0.00 | 0.00% | 59.14 | 59.14 | 59.14 | 0.00 |
| May 17 2024 | 59.14 | 0.27 | 0.46% | 59.14 | 59.14 | 59.14 | 20 |
| May 16 2024 | 58.87 | 0.00 | 0.00% | 58.87 | 58.87 | 58.87 | 0.00 |
| May 15 2024 | 58.87 | 0.00 | 0.00% | 58.87 | 58.87 | 58.87 | 0.00 |
| May 14 2024 | 58.87 | -0.22 | -0.37% | 58.87 | 58.87 | 58.87 | 28 |
| May 13 2024 | 59.09 | 0.00 | 0.00% | 59.09 | 59.09 | 59.09 | 0.00 |
| May 10 2024 | 59.09 | 1.71 | 2.98% | 59.09 | 59.09 | 59.09 | 50 |
| May 09 2024 | 57.38 | 0.00 | 0.00% | 57.38 | 57.38 | 57.38 | 0.00 |
| May 08 2024 | 57.38 | 0.00 | 0.00% | 57.38 | 57.38 | 57.38 | 0.00 |
| May 07 2024 | 57.38 | 0.00 | 0.00% | 57.38 | 57.38 | 57.38 | 0.00 |
| May 06 2024 | 57.38 | -0.91 | -1.56% | 57.38 | 57.38 | 57.38 | 50 |
| May 03 2024 | 58.29 | 0.00 | 0.00% | 58.29 | 58.29 | 58.29 | 0.00 |
| May 02 2024 | 58.29 | 0.00 | 0.00% | 58.29 | 58.29 | 58.29 | 0.00 |
| Apr 30 2024 | 58.29 | 0.00 | 0.00% | 58.29 | 58.29 | 58.29 | 0.00 |
| Apr 29 2024 | 58.29 | 0.18 | 0.31% | 58.50 | 58.50 | 58.29 | 22 |
| Apr 26 2024 | 58.11 | 0.03 | 0.05% | 58.35 | 58.35 | 58.11 | 98 |
| Apr 25 2024 | 58.08 | 1.07 | 1.88% | 58.08 | 58.08 | 58.08 | 115 |
| Apr 24 2024 | 57.01 | 0.00 | 0.00% | 57.01 | 57.01 | 57.01 | 0.00 |
| Apr 23 2024 | 57.01 | 0.79 | 1.41% | 57.50 | 57.50 | 57.01 | 101 |
| Apr 22 2024 | 56.22 | 2.08 | 3.84% | 56.22 | 56.22 | 56.22 | 129 |
| Apr 19 2024 | 54.14 | -0.36 | -0.66% | 54.14 | 54.14 | 54.14 | 18 |
| Apr 18 2024 | 54.50 | -0.05 | -0.09% | 54.50 | 54.50 | 54.50 | 20 |
| Apr 17 2024 | 54.55 | 0.00 | 0.00% | 54.55 | 54.55 | 54.55 | 0.00 |
| Apr 16 2024 | 54.55 | -1.97 | -3.49% | 54.73 | 54.73 | 54.55 | 66 |
| Apr 15 2024 | 56.52 | 0.53 | 0.95% | 56.52 | 56.52 | 56.52 | 127 |
| Apr 12 2024 | 55.99 | 0.01 | 0.02% | 57.00 | 57.80 | 55.99 | 478 |
| Apr 11 2024 | 55.98 | -0.77 | -1.36% | 55.89 | 56.12 | 55.89 | 320 |
| Apr 10 2024 | 56.75 | 0.21 | 0.37% | 56.75 | 56.75 | 56.75 | 48 |
| Apr 09 2024 | 56.54 | 0.00 | 0.00% | 56.54 | 56.54 | 56.54 | 0.00 |
| Apr 08 2024 | 56.54 | -2.81 | -4.73% | 57.13 | 57.68 | 56.54 | 463 |
| Apr 05 2024 | 59.35 | 0.00 | 0.00% | 59.35 | 59.35 | 59.35 | 0.00 |
| Apr 04 2024 | 59.35 | 0.00 | 0.00% | 59.35 | 59.35 | 59.35 | 0.00 |
| Apr 03 2024 | 59.35 | 0.00 | 0.00% | 59.35 | 59.35 | 59.35 | 0.00 |
| Apr 02 2024 | 59.35 | 2.25 | 3.94% | 59.35 | 59.35 | 59.35 | 10 |
| Mar 28 2024 | 57.10 | 0.00 | 0.00% | 57.10 | 57.10 | 57.10 | 0.00 |
| Mar 27 2024 | 57.10 | 0.00 | 0.00% | 57.10 | 57.10 | 57.10 | 0.00 |
| Mar 26 2024 | 57.10 | 1.15 | 2.06% | 56.65 | 57.10 | 56.65 | 47 |
| Mar 25 2024 | 55.95 | 0.55 | 0.99% | 56.30 | 56.30 | 55.95 | 182 |
| Mar 22 2024 | 55.40 | 0.00 | 0.00% | 55.40 | 55.40 | 55.40 | 0.00 |
| Mar 21 2024 | 55.40 | 2.20 | 4.14% | 55.55 | 55.55 | 55.40 | 85 |
| Mar 20 2024 | 53.20 | 0.00 | 0.00% | 53.20 | 53.20 | 53.20 | 0.00 |
| Mar 19 2024 | 53.20 | 0.00 | 0.00% | 53.20 | 53.20 | 53.20 | 0.00 |
| Mar 18 2024 | 53.20 | 0.45 | 0.85% | 52.95 | 53.20 | 52.95 | 2,138 |
