Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
821996 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 69.72 | -0.28 | -0.40% | 70.02 | 70.11 | 69.72 | 343,000 |
| Mar 07 2025 | 70.00 | 0.50 | 0.72% | 70.09 | 70.13 | 70.00 | 269,000 |
| Mar 06 2025 | 69.50 | -0.94 | -1.33% | 69.17 | 70.70 | 69.10 | 382,000 |
| Mar 05 2025 | 70.44 | -3.26 | -4.42% | 71.70 | 71.75 | 70.30 | 423,000 |
| Mar 04 2025 | 73.70 | -0.29 | -0.39% | 74.81 | 74.81 | 73.70 | 210,000 |
| Mar 03 2025 | 73.99 | -1.22 | -1.62% | 74.62 | 74.62 | 73.80 | 286,000 |
| Feb 28 2025 | 75.21 | 0.00 | 0.00% | 75.21 | 75.21 | 75.21 | 0 |
| Feb 27 2025 | 75.21 | 0.59 | 0.79% | 75.27 | 75.27 | 75.00 | 276,000 |
| Feb 26 2025 | 74.62 | 0.00 | 0.00% | 74.62 | 74.62 | 74.62 | 0 |
| Feb 25 2025 | 74.62 | -0.02 | -0.03% | 74.62 | 74.62 | 74.62 | 1,000 |
| Feb 24 2025 | 74.64 | -0.56 | -0.74% | 75.08 | 75.14 | 74.64 | 112,000 |
| Feb 21 2025 | 75.20 | 1.39 | 1.88% | 74.52 | 75.20 | 74.52 | 78,000 |
| Feb 20 2025 | 73.81 | -0.36 | -0.49% | 73.95 | 74.00 | 73.80 | 70,000 |
| Feb 19 2025 | 74.17 | -0.40 | -0.54% | 74.42 | 74.42 | 74.17 | 164,000 |
| Feb 18 2025 | 74.57 | -0.38 | -0.51% | 74.57 | 74.57 | 74.57 | 10,000 |
| Feb 17 2025 | 74.95 | -0.99 | -1.30% | 74.68 | 74.95 | 74.52 | 162,000 |
| Feb 14 2025 | 75.94 | 0.23 | 0.30% | 75.84 | 75.94 | 75.84 | 27,000 |
| Feb 13 2025 | 75.71 | 0.71 | 0.95% | 74.94 | 75.72 | 74.93 | 75,000 |
| Feb 12 2025 | 75.00 | -0.52 | -0.69% | 75.41 | 75.41 | 75.00 | 160,000 |
| Feb 11 2025 | 75.52 | -1.07 | -1.40% | 76.00 | 76.06 | 75.52 | 128,000 |
| Feb 10 2025 | 76.59 | -0.19 | -0.25% | 76.40 | 76.59 | 76.40 | 132,000 |
| Feb 07 2025 | 76.78 | -0.06 | -0.08% | 76.85 | 76.85 | 76.67 | 59,000 |
| Feb 06 2025 | 76.84 | -0.12 | -0.16% | 76.41 | 76.84 | 76.41 | 68,000 |
| Feb 05 2025 | 76.96 | 0.96 | 1.26% | 76.78 | 76.96 | 76.78 | 19,000 |
| Feb 04 2025 | 76.00 | -0.50 | -0.65% | 75.71 | 76.00 | 75.71 | 200,000 |
| Feb 03 2025 | 76.50 | 1.62 | 2.16% | 75.52 | 76.50 | 75.51 | 313,000 |
| Jan 31 2025 | 74.88 | 0.36 | 0.48% | 74.55 | 74.88 | 74.55 | 257,000 |
| Jan 30 2025 | 74.52 | 0.29 | 0.39% | 74.16 | 74.58 | 74.16 | 80,000 |
| Jan 29 2025 | 74.23 | 0.15 | 0.20% | 74.23 | 74.23 | 74.23 | 5,000 |
| Jan 28 2025 | 74.08 | -0.31 | -0.42% | 74.20 | 74.20 | 74.08 | 255,000 |
| Jan 27 2025 | 74.39 | 0.50 | 0.68% | 74.77 | 74.77 | 74.39 | 55,000 |
| Jan 24 2025 | 73.89 | -0.16 | -0.22% | 73.89 | 73.89 | 73.89 | 30,000 |
| Jan 23 2025 | 74.05 | -0.83 | -1.11% | 74.55 | 74.55 | 74.05 | 8,000 |
| Jan 22 2025 | 74.88 | 0.00 | 0.00% | 74.88 | 74.88 | 74.88 | 0 |
| Jan 21 2025 | 74.88 | 0.27 | 0.36% | 74.65 | 74.88 | 74.60 | 91,000 |
| Jan 20 2025 | 74.61 | 0.03 | 0.04% | 74.37 | 74.61 | 74.18 | 188,000 |
| Jan 17 2025 | 74.58 | 1.01 | 1.37% | 74.55 | 74.73 | 74.38 | 133,000 |
| Jan 16 2025 | 73.57 | -0.56 | -0.76% | 73.85 | 73.91 | 73.57 | 205,000 |
| Jan 15 2025 | 74.13 | 0.98 | 1.34% | 73.17 | 74.13 | 73.17 | 155,000 |
| Jan 14 2025 | 73.15 | -0.57 | -0.77% | 73.93 | 73.93 | 73.07 | 421,000 |
| Jan 13 2025 | 73.72 | -0.34 | -0.46% | 73.71 | 73.74 | 73.71 | 54,000 |
| Jan 10 2025 | 74.06 | -0.29 | -0.39% | 73.88 | 74.06 | 73.60 | 104,000 |
| Jan 09 2025 | 74.35 | -0.22 | -0.30% | 74.22 | 74.39 | 74.22 | 45,000 |
| Jan 08 2025 | 74.57 | -0.43 | -0.57% | 74.50 | 74.66 | 74.50 | 17,000 |
| Jan 07 2025 | 75.00 | -0.71 | -0.94% | 75.75 | 75.75 | 75.00 | 79,000 |
| Jan 06 2025 | 75.71 | -0.30 | -0.39% | 75.86 | 75.86 | 75.71 | 8,000 |
| Jan 03 2025 | 76.01 | -0.66 | -0.86% | 76.46 | 76.46 | 76.00 | 48,000 |
| Jan 02 2025 | 76.67 | -0.42 | -0.54% | 76.97 | 77.42 | 76.67 | 88,000 |
| Dec 30 2024 | 77.09 | 0.59 | 0.77% | 76.45 | 77.09 | 76.35 | 121,000 |
| Dec 27 2024 | 76.50 | -1.39 | -1.78% | 76.80 | 76.85 | 76.50 | 128,000 |
| Dec 23 2024 | 77.89 | -0.04 | -0.05% | 77.69 | 77.89 | 77.69 | 8,000 |
| Dec 20 2024 | 77.93 | 0.18 | 0.23% | 77.52 | 77.93 | 77.52 | 211,000 |
| Dec 19 2024 | 77.75 | -0.83 | -1.06% | 78.24 | 78.24 | 77.75 | 122,000 |
| Dec 18 2024 | 78.58 | -0.36 | -0.46% | 78.73 | 78.73 | 78.36 | 268,000 |
| Dec 17 2024 | 78.94 | 0.09 | 0.11% | 78.56 | 78.94 | 78.56 | 38,000 |
| Dec 16 2024 | 78.85 | 0.00 | 0.00% | 78.59 | 78.85 | 78.46 | 47,000 |
| Dec 13 2024 | 78.85 | -0.68 | -0.86% | 79.02 | 79.02 | 78.74 | 56,000 |
| Dec 12 2024 | 79.53 | -0.62 | -0.77% | 79.80 | 79.80 | 79.50 | 91,000 |
| Dec 11 2024 | 80.15 | -0.34 | -0.42% | 80.37 | 80.37 | 80.15 | 42,000 |
