Register for streaming realtime charts, analysis tools, and prices.
881569 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 36.90 | -0.42 | -1.13% | 37.35 | 37.35 | 36.88 | 4,235,000 |
| Jun 18 2024 | 37.32 | 0.47 | 1.28% | 36.99 | 37.62 | 36.71 | 14,619,000 |
| Jun 17 2024 | 36.85 | -0.23 | -0.62% | 37.14 | 37.44 | 36.58 | 13,712,000 |
| Jun 14 2024 | 37.08 | 0.78 | 2.15% | 36.39 | 37.30 | 36.15 | 29,230,000 |
| Jun 13 2024 | 36.30 | -0.01 | -0.03% | 36.15 | 36.50 | 35.81 | 7,020,000 |
| Jun 12 2024 | 36.31 | 1.09 | 3.09% | 35.50 | 36.67 | 35.31 | 15,910,000 |
| Jun 11 2024 | 35.22 | -0.54 | -1.51% | 35.83 | 35.83 | 34.40 | 37,448,000 |
| Jun 10 2024 | 35.76 | -1.49 | -4.00% | 35.89 | 35.99 | 35.56 | 41,032,000 |
| Jun 07 2024 | 37.25 | -0.69 | -1.82% | 37.81 | 37.92 | 36.94 | 13,749,000 |
| Jun 06 2024 | 37.94 | -0.50 | -1.30% | 38.34 | 38.36 | 37.42 | 12,961,000 |
| Jun 05 2024 | 38.44 | 0.48 | 1.26% | 37.97 | 38.44 | 37.67 | 15,500,000 |
| Jun 04 2024 | 37.96 | 0.56 | 1.50% | 37.44 | 38.21 | 37.40 | 15,089,000 |
| Jun 03 2024 | 37.40 | 0.80 | 2.19% | 36.65 | 37.59 | 36.41 | 11,420,000 |
| May 31 2024 | 36.60 | 0.46 | 1.27% | 36.42 | 36.68 | 35.75 | 10,709,000 |
| May 30 2024 | 36.14 | -0.10 | -0.28% | 36.39 | 36.52 | 35.95 | 16,578,000 |
| May 29 2024 | 36.24 | -1.11 | -2.97% | 36.90 | 37.05 | 36.14 | 34,049,000 |
| May 28 2024 | 37.35 | -0.47 | -1.24% | 37.92 | 38.00 | 37.29 | 9,691,000 |
| May 27 2024 | 37.82 | 0.32 | 0.85% | 37.50 | 37.89 | 37.34 | 4,882,000 |
| May 24 2024 | 37.50 | 0.18 | 0.48% | 37.39 | 37.54 | 37.25 | 4,735,000 |
| May 23 2024 | 37.32 | -0.31 | -0.82% | 37.71 | 37.86 | 37.15 | 16,073,000 |
| May 22 2024 | 37.63 | -0.18 | -0.48% | 37.48 | 37.74 | 37.35 | 9,688,000 |
| May 21 2024 | 37.81 | 0.07 | 0.19% | 37.84 | 37.97 | 37.59 | 4,599,000 |
| May 20 2024 | 37.74 | -0.10 | -0.26% | 37.80 | 37.96 | 37.47 | 9,483,000 |
| May 17 2024 | 37.84 | -0.80 | -2.07% | 38.36 | 38.36 | 37.76 | 18,668,000 |
| May 16 2024 | 38.64 | -0.13 | -0.34% | 38.87 | 38.97 | 38.46 | 8,734,000 |
| May 15 2024 | 38.77 | 1.40 | 3.75% | 37.57 | 38.77 | 37.56 | 20,020,000 |
| May 14 2024 | 37.37 | -0.36 | -0.95% | 37.83 | 37.90 | 37.10 | 15,741,000 |
| May 13 2024 | 37.73 | -0.05 | -0.13% | 37.99 | 38.12 | 37.57 | 4,560,000 |
| May 10 2024 | 37.78 | -0.14 | -0.37% | 38.23 | 38.38 | 37.75 | 10,360,000 |
| May 09 2024 | 37.92 | -0.79 | -2.04% | 38.66 | 38.71 | 37.80 | 26,282,000 |
| May 08 2024 | 38.71 | -0.42 | -1.07% | 39.00 | 39.15 | 38.57 | 12,608,000 |
| May 07 2024 | 39.13 | 0.54 | 1.40% | 38.70 | 39.20 | 38.61 | 18,402,000 |
| May 06 2024 | 38.59 | 0.43 | 1.13% | 38.68 | 38.78 | 38.41 | 13,503,000 |
| May 03 2024 | 38.16 | 0.31 | 0.82% | 37.99 | 38.65 | 37.88 | 20,357,000 |
| May 02 2024 | 37.85 | 0.43 | 1.15% | 37.69 | 38.09 | 37.30 | 12,012,000 |
| Apr 30 2024 | 37.42 | -0.51 | -1.34% | 37.80 | 37.80 | 37.12 | 7,809,000 |
| Apr 29 2024 | 37.93 | 1.06 | 2.87% | 37.00 | 37.93 | 37.00 | 16,347,000 |
| Apr 26 2024 | 36.87 | 0.65 | 1.79% | 36.50 | 37.06 | 36.28 | 6,650,000 |
| Apr 25 2024 | 36.22 | -0.33 | -0.90% | 36.59 | 36.72 | 36.00 | 9,630,000 |
| Apr 24 2024 | 36.55 | -1.07 | -2.84% | 37.40 | 37.63 | 36.32 | 32,277,000 |
| Apr 23 2024 | 37.62 | -0.17 | -0.45% | 37.80 | 38.21 | 37.35 | 20,490,000 |
| Apr 22 2024 | 37.79 | 0.08 | 0.21% | 37.65 | 37.95 | 37.40 | 11,042,000 |
| Apr 19 2024 | 37.71 | -0.39 | -1.02% | 38.20 | 38.34 | 37.67 | 8,818,000 |
| Apr 18 2024 | 38.10 | -0.01 | -0.03% | 38.28 | 38.38 | 37.73 | 9,295,000 |
| Apr 17 2024 | 38.11 | 0.38 | 1.01% | 37.95 | 38.25 | 37.55 | 7,772,000 |
| Apr 16 2024 | 37.73 | -0.73 | -1.90% | 38.23 | 38.25 | 37.24 | 31,287,000 |
| Apr 15 2024 | 38.46 | -1.08 | -2.73% | 39.26 | 39.27 | 38.20 | 31,757,000 |
| Apr 12 2024 | 39.54 | 1.11 | 2.89% | 38.88 | 40.07 | 38.77 | 22,000,000 |
| Apr 11 2024 | 38.43 | -0.50 | -1.28% | 38.65 | 39.15 | 38.06 | 12,263,000 |
| Apr 10 2024 | 38.93 | -0.52 | -1.32% | 39.48 | 39.57 | 38.61 | 10,610,000 |
| Apr 09 2024 | 39.45 | 1.14 | 2.98% | 38.49 | 39.50 | 38.35 | 18,896,000 |
| Apr 08 2024 | 38.31 | 0.16 | 0.42% | 37.91 | 38.37 | 37.84 | 6,741,000 |
| Apr 05 2024 | 38.15 | -0.59 | -1.52% | 38.82 | 38.83 | 38.05 | 6,644,000 |
| Apr 04 2024 | 38.74 | 0.78 | 2.05% | 38.25 | 38.86 | 38.06 | 10,547,000 |
| Apr 03 2024 | 37.96 | 0.11 | 0.29% | 37.90 | 38.24 | 37.58 | 13,313,000 |
| Apr 02 2024 | 37.85 | -1.94 | -4.88% | 39.20 | 39.45 | 37.60 | 63,298,000 |
| Mar 28 2024 | 39.79 | -0.14 | -0.35% | 39.90 | 39.94 | 39.30 | 11,963,000 |
| Mar 27 2024 | 39.93 | 0.49 | 1.24% | 39.62 | 39.95 | 39.38 | 10,803,000 |
| Mar 26 2024 | 39.44 | 0.07 | 0.18% | 39.51 | 39.84 | 39.30 | 11,884,000 |
| Mar 25 2024 | 39.37 | -0.63 | -1.58% | 39.85 | 40.10 | 39.25 | 22,290,000 |
| Mar 22 2024 | 40.00 | 0.65 | 1.65% | 39.38 | 40.10 | 39.20 | 12,084,000 |
