Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
875922 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 96.00 | -0.02 | -0.02% | 95.99 | 96.00 | 95.98 | 179,000 |
| Jun 06 2024 | 96.02 | 0.02 | 0.02% | 96.04 | 96.07 | 96.02 | 112,000 |
| Jun 05 2024 | 96.00 | -0.05 | -0.05% | 96.00 | 96.06 | 95.99 | 1,264,000 |
| Jun 04 2024 | 96.05 | 0.04 | 0.04% | 96.00 | 96.05 | 95.90 | 93,000 |
| Jun 03 2024 | 96.01 | 0.12 | 0.13% | 95.96 | 96.01 | 95.94 | 155,000 |
| May 31 2024 | 95.89 | -0.02 | -0.02% | 95.94 | 95.94 | 95.87 | 65,000 |
| May 30 2024 | 95.91 | 0.00 | 0.00% | 95.91 | 95.91 | 95.91 | 0 |
| May 29 2024 | 95.91 | 0.15 | 0.16% | 95.88 | 95.92 | 95.88 | 28,000 |
| May 28 2024 | 95.76 | -0.15 | -0.16% | 95.93 | 95.93 | 95.76 | 45,000 |
| May 27 2024 | 95.91 | 0.20 | 0.21% | 95.90 | 95.93 | 95.90 | 59,000 |
| May 24 2024 | 95.71 | -0.12 | -0.13% | 95.89 | 95.89 | 95.71 | 311,000 |
| May 23 2024 | 95.83 | -0.14 | -0.15% | 95.92 | 95.92 | 95.83 | 45,000 |
| May 22 2024 | 95.97 | -0.01 | -0.01% | 95.92 | 95.97 | 95.92 | 70,000 |
| May 21 2024 | 95.98 | 0.04 | 0.04% | 95.96 | 95.98 | 95.95 | 217,000 |
| May 20 2024 | 95.94 | 0.00 | 0.00% | 95.92 | 95.94 | 95.88 | 1,023,000 |
| May 17 2024 | 95.94 | -0.08 | -0.08% | 95.99 | 96.21 | 95.94 | 132,000 |
| May 16 2024 | 96.02 | 0.02 | 0.02% | 96.01 | 96.02 | 96.00 | 568,000 |
| May 15 2024 | 96.00 | 0.11 | 0.11% | 95.95 | 96.00 | 95.89 | 112,000 |
| May 14 2024 | 95.89 | -0.02 | -0.02% | 95.95 | 95.95 | 95.85 | 547,000 |
| May 13 2024 | 95.91 | 0.01 | 0.01% | 95.91 | 95.91 | 95.91 | 25,000 |
| May 10 2024 | 95.90 | 0.00 | 0.00% | 95.94 | 95.94 | 95.90 | 65,000 |
| May 09 2024 | 95.90 | -0.01 | -0.01% | 95.92 | 95.93 | 95.90 | 1,564,000 |
| May 08 2024 | 95.91 | -0.02 | -0.02% | 95.74 | 95.91 | 95.74 | 83,000 |
| May 07 2024 | 95.93 | 0.00 | 0.00% | 95.91 | 95.93 | 95.89 | 93,000 |
| May 06 2024 | 95.93 | 0.06 | 0.06% | 96.19 | 96.19 | 95.93 | 205,000 |
| May 03 2024 | 95.87 | 0.03 | 0.03% | 95.86 | 95.87 | 95.86 | 140,000 |
| May 02 2024 | 95.84 | 0.02 | 0.02% | 95.84 | 95.84 | 95.84 | 90,000 |
| Apr 30 2024 | 95.82 | -0.02 | -0.02% | 95.84 | 95.84 | 95.80 | 86,000 |
| Apr 29 2024 | 95.84 | 0.06 | 0.06% | 95.85 | 95.85 | 95.84 | 87,000 |
| Apr 26 2024 | 95.78 | 0.00 | 0.00% | 95.78 | 95.78 | 95.78 | 0 |
| Apr 25 2024 | 95.78 | 0.00 | 0.00% | 95.78 | 95.78 | 95.78 | 0 |
| Apr 24 2024 | 95.78 | 0.00 | 0.00% | 95.77 | 95.81 | 95.64 | 103,000 |
| Apr 23 2024 | 95.78 | 0.00 | 0.00% | 95.78 | 95.78 | 95.78 | 0 |
| Apr 22 2024 | 95.78 | 0.00 | 0.00% | 95.79 | 95.79 | 95.78 | 45,000 |
| Apr 19 2024 | 95.78 | -0.10 | -0.10% | 95.79 | 95.84 | 95.78 | 57,000 |
| Apr 18 2024 | 95.88 | 0.09 | 0.09% | 95.88 | 95.88 | 95.88 | 90,000 |
| Apr 17 2024 | 95.79 | -0.01 | -0.01% | 95.80 | 95.80 | 95.79 | 27,000 |
| Apr 16 2024 | 95.80 | -0.04 | -0.04% | 95.86 | 95.86 | 95.69 | 192,000 |
| Apr 15 2024 | 95.84 | -0.06 | -0.06% | 95.86 | 95.86 | 95.82 | 109,000 |
| Apr 12 2024 | 95.90 | 0.14 | 0.15% | 95.84 | 95.92 | 95.84 | 81,000 |
| Apr 11 2024 | 95.76 | 0.00 | 0.00% | 95.73 | 95.76 | 95.69 | 49,000 |
| Apr 10 2024 | 95.76 | 0.07 | 0.07% | 95.83 | 95.83 | 95.71 | 35,000 |
| Apr 09 2024 | 95.69 | -0.09 | -0.09% | 95.82 | 95.82 | 95.69 | 121,000 |
| Apr 08 2024 | 95.78 | 0.09 | 0.09% | 95.80 | 95.80 | 95.78 | 90,000 |
| Apr 05 2024 | 95.69 | -0.13 | -0.14% | 95.69 | 95.69 | 95.69 | 20,000 |
| Apr 04 2024 | 95.82 | 0.00 | 0.00% | 95.82 | 95.82 | 95.82 | 0 |
| Apr 03 2024 | 95.82 | -0.05 | -0.05% | 95.82 | 95.90 | 95.80 | 286,000 |
| Apr 02 2024 | 95.87 | 0.06 | 0.06% | 95.80 | 95.87 | 95.79 | 82,000 |
| Mar 28 2024 | 95.81 | -0.02 | -0.02% | 95.78 | 95.81 | 95.78 | 46,000 |
| Mar 27 2024 | 95.83 | 0.07 | 0.07% | 95.79 | 95.83 | 95.79 | 16,000 |
| Mar 26 2024 | 95.76 | 0.01 | 0.01% | 95.76 | 95.76 | 95.71 | 502,000 |
| Mar 25 2024 | 95.75 | -0.02 | -0.02% | 95.79 | 95.79 | 95.68 | 741,000 |
| Mar 22 2024 | 95.77 | 0.04 | 0.04% | 95.75 | 95.81 | 95.64 | 220,000 |
| Mar 21 2024 | 95.73 | 0.28 | 0.29% | 95.70 | 95.73 | 95.68 | 830,000 |
| Mar 20 2024 | 95.45 | -0.23 | -0.24% | 95.71 | 95.71 | 95.45 | 71,000 |
| Mar 19 2024 | 95.68 | 0.01 | 0.01% | 95.71 | 95.71 | 95.68 | 117,000 |
| Mar 18 2024 | 95.67 | 0.03 | 0.03% | 95.66 | 95.67 | 95.66 | 415,000 |
| Mar 15 2024 | 95.64 | 0.02 | 0.02% | 95.63 | 95.65 | 95.63 | 302,000 |
| Mar 14 2024 | 95.62 | 0.00 | 0.00% | 95.71 | 95.72 | 95.62 | 122,000 |
| Mar 13 2024 | 95.62 | -0.08 | -0.08% | 95.68 | 95.68 | 95.62 | 205,000 |
| Mar 12 2024 | 95.70 | -0.06 | -0.06% | 95.77 | 95.78 | 95.68 | 457,000 |
| Mar 11 2024 | 95.76 | 0.01 | 0.01% | 95.81 | 95.81 | 95.76 | 55,000 |
