Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A289YC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 86.99 | 2.49 | 2.95% | 85.00 | 86.99 | 85.00 | 41,000 |
| Jul 15 2024 | 84.50 | -0.50 | -0.59% | 84.416 | 84.50 | 84.01 | 25,000 |
| Jul 12 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0 |
| Jul 11 2024 | 85.00 | 0.25 | 0.29% | 82.206 | 86.50 | 82.206 | 45,000 |
| Jul 10 2024 | 84.75 | -1.75 | -2.02% | 85.022 | 86.10 | 84.00 | 46,000 |
| Jul 09 2024 | 86.50 | 0.15 | 0.17% | 87.00 | 88.00 | 86.50 | 100,000 |
| Jul 08 2024 | 86.35 | -2.15 | -2.43% | 87.00 | 87.00 | 86.35 | 18,000 |
| Jul 05 2024 | 88.50 | 0.95 | 1.09% | 86.00 | 88.50 | 86.00 | 36,000 |
| Jul 04 2024 | 87.55 | 1.39 | 1.61% | 87.55 | 87.55 | 87.55 | 5,000 |
| Jul 03 2024 | 86.162 | -1.83 | -2.08% | 86.162 | 86.162 | 86.162 | 4,000 |
| Jul 02 2024 | 87.99 | 0.49 | 0.56% | 87.99 | 87.99 | 87.99 | 1,000 |
| Jul 01 2024 | 87.50 | 0.46 | 0.53% | 87.50 | 87.50 | 87.50 | 20,000 |
| Jun 28 2024 | 87.04 | 0.78 | 0.90% | 86.59 | 87.04 | 85.81 | 49,000 |
| Jun 27 2024 | 86.26 | -0.73 | -0.84% | 86.26 | 86.26 | 86.26 | 7,000 |
| Jun 26 2024 | 86.99 | 0.00 | 0.00% | 86.99 | 86.99 | 86.99 | 0 |
| Jun 25 2024 | 86.99 | -0.61 | -0.70% | 86.99 | 86.99 | 86.99 | 10,000 |
| Jun 24 2024 | 87.60 | 0.12 | 0.14% | 87.61 | 87.61 | 87.60 | 19,000 |
| Jun 21 2024 | 87.48 | 0.48 | 0.55% | 87.00 | 87.48 | 87.00 | 22,000 |
| Jun 20 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Jun 19 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Jun 18 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Jun 17 2024 | 87.00 | 0.50 | 0.58% | 86.55 | 87.00 | 86.55 | 30,000 |
| Jun 14 2024 | 86.50 | -2.45 | -2.75% | 86.99 | 86.99 | 86.50 | 20,000 |
| Jun 13 2024 | 88.95 | 0.00 | 0.00% | 88.95 | 88.95 | 88.95 | 0 |
| Jun 12 2024 | 88.95 | 0.00 | 0.00% | 88.95 | 88.95 | 88.95 | 0 |
| Jun 11 2024 | 88.95 | 0.00 | 0.00% | 88.95 | 88.95 | 88.95 | 0 |
| Jun 10 2024 | 88.95 | 0.05 | 0.06% | 88.95 | 88.95 | 88.95 | 10,000 |
| Jun 07 2024 | 88.90 | 1.19 | 1.36% | 88.90 | 88.90 | 88.90 | 10,000 |
| Jun 06 2024 | 87.71 | 0.15 | 0.17% | 87.71 | 87.71 | 87.71 | 10,000 |
| Jun 05 2024 | 87.56 | 0.21 | 0.24% | 87.56 | 87.56 | 87.56 | 5,000 |
| Jun 04 2024 | 87.35 | -1.09 | -1.23% | 87.56 | 87.56 | 87.35 | 20,000 |
| Jun 03 2024 | 88.44 | 0.13 | 0.14% | 88.44 | 88.44 | 88.44 | 5,000 |
| May 31 2024 | 88.315 | 1.26 | 1.44% | 88.315 | 88.315 | 88.315 | 10,000 |
| May 30 2024 | 87.06 | 0.00 | 0.00% | 87.06 | 87.06 | 87.06 | 0 |
| May 29 2024 | 87.06 | -1.18 | -1.34% | 87.06 | 87.06 | 87.06 | 10,000 |
| May 28 2024 | 88.24 | 0.19 | 0.22% | 87.25 | 88.24 | 87.25 | 26,000 |
| May 27 2024 | 88.049 | 0.00 | 0.00% | 88.049 | 88.049 | 88.049 | 0 |
| May 24 2024 | 88.049 | 0.94 | 1.08% | 88.049 | 88.049 | 88.049 | 4,000 |
| May 23 2024 | 87.11 | -0.83 | -0.94% | 86.99 | 88.95 | 86.99 | 85,000 |
| May 22 2024 | 87.94 | 0.00 | 0.00% | 87.94 | 87.94 | 87.94 | 0 |
| May 21 2024 | 87.94 | 0.00 | 0.00% | 87.94 | 87.94 | 87.94 | 0 |
| May 20 2024 | 87.94 | 0.00 | 0.00% | 87.94 | 87.94 | 87.94 | 0 |
| May 17 2024 | 87.94 | 2.64 | 3.09% | 87.94 | 87.94 | 87.94 | 10,000 |
| May 16 2024 | 85.30 | -2.65 | -3.01% | 85.30 | 85.30 | 85.30 | 10,000 |
| May 15 2024 | 87.949 | 0.00 | 0.00% | 87.949 | 87.949 | 87.949 | 0 |
| May 14 2024 | 87.949 | 0.00 | 0.00% | 87.949 | 87.949 | 87.949 | 0 |
| May 13 2024 | 87.949 | 2.45 | 2.86% | 87.949 | 87.949 | 87.949 | 3,000 |
| May 10 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| May 09 2024 | 85.50 | -1.00 | -1.16% | 86.25 | 86.25 | 85.50 | 18,000 |
| May 08 2024 | 86.50 | -0.90 | -1.03% | 86.54 | 86.54 | 86.50 | 11,000 |
| May 07 2024 | 87.40 | 1.10 | 1.27% | 86.35 | 87.40 | 86.35 | 31,000 |
| May 06 2024 | 86.30 | 0.00 | 0.00% | 86.30 | 86.30 | 86.30 | 0 |
| May 03 2024 | 86.30 | 0.00 | 0.00% | 86.30 | 86.30 | 86.30 | 0 |
| May 02 2024 | 86.30 | 0.06 | 0.07% | 86.24 | 86.30 | 86.24 | 83,000 |
| Apr 30 2024 | 86.24 | 0.35 | 0.41% | 85.91 | 86.24 | 85.91 | 15,000 |
| Apr 29 2024 | 85.89 | -0.06 | -0.07% | 85.73 | 86.05 | 85.51 | 45,000 |
| Apr 26 2024 | 85.95 | 0.00 | 0.00% | 85.95 | 85.95 | 85.95 | 0 |
| Apr 25 2024 | 85.95 | 0.97 | 1.14% | 85.95 | 85.95 | 85.95 | 20,000 |
| Apr 24 2024 | 84.98 | 0.00 | 0.00% | 84.98 | 84.98 | 84.98 | 0 |
| Apr 23 2024 | 84.98 | 0.00 | 0.00% | 84.98 | 84.98 | 84.98 | 0 |
| Apr 22 2024 | 84.98 | 0.09 | 0.11% | 84.98 | 84.98 | 84.98 | 15,000 |
| Apr 19 2024 | 84.89 | 0.00 | 0.00% | 84.89 | 84.89 | 84.89 | 0 |
| Apr 18 2024 | 84.89 | 0.00 | 0.00% | 84.89 | 84.89 | 84.89 | 0 |
