849976 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 50.09 | 0.22 | 0.44% | 49.86 | 50.22 | 49.82 | 160,000 |
Jul 04 2024 | 49.87 | 0.33 | 0.67% | 49.72 | 49.87 | 49.70 | 159,000 |
Jul 03 2024 | 49.54 | 0.41 | 0.83% | 49.43 | 49.54 | 49.34 | 61,000 |
Jul 02 2024 | 49.13 | -0.17 | -0.34% | 49.45 | 49.49 | 49.08 | 241,000 |
Jul 01 2024 | 49.30 | -1.41 | -2.78% | 50.51 | 50.51 | 49.30 | 920,000 |
Jun 28 2024 | 50.71 | -0.49 | -0.96% | 51.02 | 51.22 | 50.71 | 362,000 |
Jun 27 2024 | 51.20 | -0.04 | -0.08% | 51.05 | 51.20 | 51.05 | 35,000 |
Jun 26 2024 | 51.24 | -0.62 | -1.20% | 51.46 | 51.55 | 51.22 | 640,000 |
Jun 25 2024 | 51.86 | 0.44 | 0.86% | 52.05 | 52.05 | 51.61 | 868,000 |
Jun 24 2024 | 51.42 | -0.29 | -0.56% | 51.80 | 51.81 | 51.42 | 700,000 |
Jun 21 2024 | 51.71 | 0.35 | 0.68% | 52.02 | 52.33 | 51.71 | 1,328,000 |
Jun 20 2024 | 51.36 | -0.69 | -1.33% | 51.71 | 51.71 | 51.36 | 98,000 |
Jun 19 2024 | 52.05 | 0.09 | 0.17% | 52.35 | 52.38 | 51.92 | 1,356,000 |
Jun 18 2024 | 51.96 | 0.06 | 0.12% | 51.95 | 52.24 | 51.68 | 428,000 |
Jun 17 2024 | 51.90 | -0.70 | -1.33% | 52.03 | 52.17 | 51.71 | 585,000 |
Jun 14 2024 | 52.60 | 2.02 | 3.99% | 51.28 | 52.74 | 51.05 | 5,385,000 |
Jun 13 2024 | 50.58 | 0.32 | 0.64% | 50.23 | 50.58 | 50.03 | 235,000 |
Jun 12 2024 | 50.26 | 1.35 | 2.76% | 49.03 | 50.26 | 49.03 | 430,000 |
Jun 11 2024 | 48.91 | 0.02 | 0.04% | 48.84 | 48.91 | 48.61 | 146,000 |
Jun 10 2024 | 48.89 | -0.84 | -1.69% | 49.52 | 49.52 | 48.75 | 264,000 |
Jun 07 2024 | 49.73 | -0.65 | -1.29% | 50.38 | 50.38 | 49.61 | 156,000 |
Jun 06 2024 | 50.38 | -0.44 | -0.87% | 51.00 | 51.02 | 50.00 | 97,000 |
Jun 05 2024 | 50.82 | 0.55 | 1.09% | 50.43 | 50.82 | 50.35 | 252,000 |
Jun 04 2024 | 50.27 | 0.38 | 0.76% | 49.98 | 50.50 | 49.98 | 421,000 |
Jun 03 2024 | 49.89 | 0.78 | 1.59% | 49.29 | 49.89 | 49.00 | 194,000 |
May 31 2024 | 49.11 | 0.28 | 0.57% | 48.84 | 49.11 | 48.40 | 347,000 |
May 30 2024 | 48.83 | 0.22 | 0.45% | 48.71 | 48.83 | 48.52 | 245,000 |
May 29 2024 | 48.61 | -1.29 | -2.59% | 49.44 | 49.59 | 48.61 | 939,000 |
May 28 2024 | 49.90 | -0.31 | -0.62% | 50.43 | 50.43 | 49.90 | 127,000 |
May 27 2024 | 50.21 | 0.10 | 0.20% | 49.95 | 50.45 | 49.95 | 84,000 |
May 24 2024 | 50.11 | 0.36 | 0.72% | 50.05 | 50.11 | 49.75 | 238,000 |
May 23 2024 | 49.75 | -0.65 | -1.29% | 50.53 | 50.69 | 49.75 | 1,057,000 |
May 22 2024 | 50.40 | 0.00 | 0.00% | 50.30 | 50.58 | 50.20 | 532,000 |
May 21 2024 | 50.40 | -0.06 | -0.12% | 50.57 | 50.70 | 50.40 | 286,000 |
May 20 2024 | 50.46 | -0.23 | -0.45% | 50.57 | 50.62 | 50.25 | 258,000 |
May 17 2024 | 50.69 | -0.96 | -1.86% | 51.01 | 51.07 | 50.69 | 344,000 |
May 16 2024 | 51.65 | 0.05 | 0.10% | 51.69 | 51.82 | 51.65 | 191,000 |
May 15 2024 | 51.60 | 1.29 | 2.56% | 50.50 | 51.60 | 50.50 | 885,000 |
May 14 2024 | 50.31 | -0.41 | -0.81% | 50.76 | 50.91 | 50.31 | 362,000 |
May 13 2024 | 50.72 | -0.15 | -0.29% | 50.52 | 50.98 | 50.52 | 332,000 |
May 10 2024 | 50.87 | 0.12 | 0.24% | 51.32 | 51.32 | 50.87 | 137,000 |
May 09 2024 | 50.75 | -0.67 | -1.30% | 51.23 | 51.23 | 50.75 | 163,000 |
May 08 2024 | 51.42 | -0.64 | -1.23% | 51.82 | 51.90 | 51.40 | 569,000 |
May 07 2024 | 52.06 | 0.76 | 1.48% | 51.55 | 52.06 | 51.55 | 476,000 |
May 06 2024 | 51.30 | 0.40 | 0.79% | 51.37 | 51.75 | 51.30 | 300,000 |
May 03 2024 | 50.90 | 0.13 | 0.26% | 50.85 | 51.40 | 50.75 | 315,000 |
May 02 2024 | 50.77 | 0.61 | 1.22% | 50.49 | 50.77 | 50.43 | 129,000 |
Apr 30 2024 | 50.16 | -0.66 | -1.30% | 50.59 | 50.59 | 50.12 | 71,000 |
Apr 29 2024 | 50.82 | 0.75 | 1.50% | 50.22 | 50.82 | 50.13 | 451,000 |
Apr 26 2024 | 50.07 | 0.68 | 1.38% | 49.70 | 50.22 | 49.60 | 203,000 |
Apr 25 2024 | 49.39 | -0.32 | -0.64% | 49.66 | 49.69 | 49.16 | 151,000 |
Apr 24 2024 | 49.71 | -1.29 | -2.53% | 50.49 | 50.53 | 49.66 | 629,000 |
Apr 23 2024 | 51.00 | -0.07 | -0.14% | 51.03 | 51.32 | 50.90 | 370,000 |
Apr 22 2024 | 51.07 | -0.02 | -0.04% | 50.80 | 51.07 | 50.41 | 642,000 |
Apr 19 2024 | 51.09 | -0.06 | -0.12% | 51.36 | 51.58 | 51.00 | 192,000 |
Apr 18 2024 | 51.15 | -0.05 | -0.10% | 51.69 | 51.86 | 51.15 | 162,000 |
Apr 17 2024 | 51.20 | 0.07 | 0.14% | 51.29 | 51.29 | 51.05 | 195,000 |
Apr 16 2024 | 51.13 | -0.65 | -1.26% | 51.48 | 51.57 | 50.70 | 1,421,000 |
Apr 15 2024 | 51.78 | -1.47 | -2.76% | 52.21 | 52.30 | 51.60 | 1,539,000 |
Apr 12 2024 | 53.25 | 1.73 | 3.36% | 52.47 | 53.25 | 52.37 | 3,192,000 |
Apr 11 2024 | 51.52 | -0.58 | -1.11% | 51.57 | 52.00 | 51.52 | 209,000 |
Apr 10 2024 | 52.10 | -0.55 | -1.04% | 52.50 | 52.65 | 52.10 | 1,040,000 |
Apr 09 2024 | 52.65 | 1.27 | 2.47% | 51.60 | 52.65 | 51.60 | 790,000 |
Apr 08 2024 | 51.38 | -0.54 | -1.04% | 51.57 | 51.59 | 51.25 | 233,000 |