859266 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 58.90 | 0.64 | 1.10% | 59.32 | 59.46 | 58.90 | 1,000,000 |
Jun 18 2024 | 58.26 | -1.04 | -1.75% | 59.43 | 59.51 | 58.26 | 922,000 |
Jun 17 2024 | 59.30 | 0.10 | 0.17% | 58.76 | 59.30 | 58.76 | 355,000 |
Jun 14 2024 | 59.20 | -0.20 | -0.34% | 59.40 | 59.63 | 59.20 | 2,285,000 |
Jun 13 2024 | 59.40 | 0.00 | 0.00% | 59.60 | 59.60 | 59.40 | 300,000 |
Jun 12 2024 | 59.40 | -0.24 | -0.40% | 59.68 | 59.68 | 59.10 | 365,000 |
Jun 11 2024 | 59.64 | 0.19 | 0.32% | 59.68 | 59.75 | 58.70 | 3,134,000 |
Jun 10 2024 | 59.45 | -1.34 | -2.20% | 59.45 | 59.45 | 59.45 | 150,000 |
Jun 07 2024 | 60.79 | -0.11 | -0.18% | 60.79 | 61.08 | 60.76 | 3,381,000 |
Jun 06 2024 | 60.90 | 0.68 | 1.13% | 60.50 | 60.90 | 60.50 | 160,000 |
Jun 05 2024 | 60.22 | -0.09 | -0.15% | 60.20 | 60.22 | 60.20 | 131,000 |
Jun 04 2024 | 60.31 | -1.54 | -2.49% | 60.90 | 60.90 | 59.71 | 1,563,000 |
Jun 03 2024 | 61.85 | 1.09 | 1.79% | 61.33 | 61.85 | 61.33 | 166,000 |
May 31 2024 | 60.76 | 0.36 | 0.60% | 60.76 | 60.76 | 60.76 | 97,000 |
May 30 2024 | 60.40 | -0.05 | -0.08% | 60.41 | 60.45 | 59.85 | 3,635,000 |
May 29 2024 | 60.45 | -0.45 | -0.74% | 60.84 | 60.84 | 60.45 | 83,000 |
May 28 2024 | 60.90 | 0.70 | 1.16% | 60.90 | 60.90 | 60.90 | 1,500,000 |
May 27 2024 | 60.20 | 0.40 | 0.67% | 59.70 | 60.20 | 59.70 | 650,000 |
May 24 2024 | 59.80 | 0.40 | 0.67% | 59.80 | 59.80 | 59.80 | 146,000 |
May 23 2024 | 59.40 | 0.00 | 0.00% | 59.40 | 59.40 | 59.40 | 0 |
May 22 2024 | 59.40 | 0.00 | 0.00% | 59.40 | 59.40 | 59.40 | 0 |
May 21 2024 | 59.40 | 1.09 | 1.87% | 59.30 | 60.16 | 59.30 | 639,000 |
May 20 2024 | 58.31 | -0.19 | -0.32% | 59.30 | 59.89 | 58.31 | 846,000 |
May 17 2024 | 58.50 | -1.06 | -1.78% | 58.45 | 58.90 | 58.45 | 316,000 |
May 16 2024 | 59.56 | 0.86 | 1.47% | 59.40 | 59.56 | 59.40 | 127,000 |
May 15 2024 | 58.70 | -0.30 | -0.51% | 59.71 | 59.80 | 58.70 | 800,000 |
May 14 2024 | 59.00 | 0.01 | 0.02% | 59.00 | 59.00 | 59.00 | 1,000,000 |
May 13 2024 | 58.99 | 0.00 | 0.00% | 58.75 | 58.99 | 58.75 | 154,000 |
May 10 2024 | 58.99 | 2.21 | 3.89% | 58.11 | 58.99 | 58.11 | 418,000 |
May 09 2024 | 56.78 | -0.02 | -0.04% | 56.78 | 56.78 | 56.78 | 174,000 |
May 08 2024 | 56.80 | 0.14 | 0.25% | 57.06 | 57.06 | 56.00 | 491,000 |
May 07 2024 | 56.66 | 0.86 | 1.54% | 56.11 | 56.66 | 56.00 | 2,300,000 |
May 06 2024 | 55.80 | 0.00 | 0.00% | 55.80 | 55.80 | 55.80 | 0 |
May 03 2024 | 55.80 | -1.00 | -1.76% | 56.69 | 56.69 | 55.80 | 101,000 |
May 02 2024 | 56.80 | 0.90 | 1.61% | 56.73 | 56.80 | 56.73 | 935,000 |
Apr 30 2024 | 55.90 | -0.59 | -1.04% | 55.90 | 55.90 | 55.90 | 4,350,000 |
Apr 29 2024 | 56.49 | 1.79 | 3.27% | 56.17 | 56.49 | 56.13 | 962,000 |
Apr 26 2024 | 54.70 | 0.00 | 0.00% | 54.70 | 54.70 | 54.70 | 0 |
Apr 25 2024 | 54.70 | 0.34 | 0.63% | 54.70 | 54.70 | 54.70 | 2,000 |
Apr 24 2024 | 54.36 | -0.37 | -0.68% | 54.36 | 54.36 | 54.36 | 248,000 |
Apr 23 2024 | 54.73 | 0.83 | 1.54% | 54.72 | 55.33 | 54.72 | 736,000 |
Apr 22 2024 | 53.90 | 0.00 | 0.00% | 53.90 | 53.90 | 53.90 | 0 |
Apr 19 2024 | 53.90 | -1.02 | -1.86% | 53.90 | 53.90 | 53.90 | 120,000 |
Apr 18 2024 | 54.92 | 0.40 | 0.73% | 54.49 | 54.92 | 54.49 | 605,000 |
Apr 17 2024 | 54.52 | 2.12 | 4.05% | 54.36 | 54.87 | 54.36 | 1,220,000 |
Apr 16 2024 | 52.40 | -3.09 | -5.57% | 55.00 | 55.00 | 52.40 | 1,447,000 |
Apr 15 2024 | 55.49 | -0.31 | -0.56% | 55.49 | 55.49 | 55.49 | 200,000 |
Apr 12 2024 | 55.80 | 1.78 | 3.30% | 55.34 | 55.80 | 55.34 | 1,653,000 |
Apr 11 2024 | 54.02 | -1.92 | -3.43% | 54.02 | 54.02 | 54.02 | 444,000 |
Apr 10 2024 | 55.94 | 0.02 | 0.04% | 55.94 | 55.94 | 55.94 | 4,000 |
Apr 09 2024 | 55.92 | -0.12 | -0.21% | 55.70 | 55.95 | 55.70 | 965,000 |
Apr 08 2024 | 56.04 | 0.15 | 0.27% | 56.04 | 56.04 | 56.04 | 15,000 |
Apr 05 2024 | 55.89 | 0.40 | 0.72% | 55.78 | 56.00 | 54.15 | 1,185,000 |
Apr 04 2024 | 55.49 | -0.01 | -0.02% | 56.49 | 56.49 | 55.48 | 2,598,000 |
Apr 03 2024 | 55.50 | 1.46 | 2.70% | 55.50 | 55.50 | 55.50 | 2,475,000 |
Apr 02 2024 | 54.04 | 0.35 | 0.65% | 54.00 | 54.04 | 53.73 | 759,000 |
Mar 28 2024 | 53.69 | 2.67 | 5.23% | 53.80 | 53.80 | 53.69 | 186,000 |
Mar 27 2024 | 51.02 | -2.07 | -3.90% | 51.02 | 51.02 | 51.02 | 48,000 |
Mar 26 2024 | 53.09 | 1.88 | 3.67% | 53.09 | 53.09 | 53.09 | 129,000 |
Mar 25 2024 | 51.21 | -2.99 | -5.52% | 53.19 | 53.82 | 51.21 | 430,000 |
Mar 22 2024 | 54.20 | 3.51 | 6.92% | 54.20 | 54.20 | 54.20 | 120,000 |