Knight-Swift Transporation Inc (NY: KNX )

52.08 -0.97 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 54.09 54.69 54.69 54.66 2,765,661 +1.41(+2.65%)
Mar 27, 2024 52.70 53.45 52.25 53.25 2,322,085 +0.86(+1.65%)
Mar 26, 2024 52.08 52.50 52.03 52.39 1,720,234 +0.62(+1.19%)
Mar 25, 2024 52.11 52.23 51.14 51.77 2,481,865 -0.47(-0.89%)
Mar 22, 2024 53.40 53.56 51.89 52.24 2,089,794 -0.89(-1.68%)
Mar 21, 2024 53.24 53.90 52.98 53.13 1,460,352 +0.03(+0.06%)
Mar 20, 2024 51.77 53.22 51.62 53.10 1,955,358 +1.36(+2.63%)
Mar 19, 2024 51.56 52.52 51.45 51.74 4,153,951 -0.54(-1.03%)
Mar 18, 2024 53.92 54.12 52.09 52.28 2,703,055 -1.51(-2.81%)
Mar 15, 2024 53.95 54.64 53.76 53.79 2,305,148 -0.50(-0.92%)
Mar 14, 2024 55.64 55.77 53.93 54.29 1,604,065 -1.48(-2.65%)
Mar 13, 2024 56.21 56.78 55.62 55.77 1,394,782 -0.61(-1.08%)
Mar 12, 2024 56.12 56.65 56.02 56.37 972,610 +0.07(+0.12%)
Mar 11, 2024 56.00 56.66 55.72 56.30 1,402,680 +0.24(+0.43%)
Mar 08, 2024 56.55 57.05 55.97 56.06 1,721,764 +0.04(+0.07%)
Mar 07, 2024 55.12 56.28 54.95 56.03 1,562,527 +1.27(+2.32%)
Mar 06, 2024 55.23 55.69 54.44 54.75 2,196,132 -0.28(-0.50%)
Mar 05, 2024 54.00 55.64 53.54 55.03 2,371,014 +0.77(+1.42%)
Mar 04, 2024 54.83 55.16 54.21 54.26 1,552,642 -0.43(-0.78%)
Mar 01, 2024 55.70 55.95 54.43 54.68 2,146,628 -1.13(-2.02%)
Feb 29, 2024 55.61 56.19 55.35 55.81 2,471,440 +0.45(+0.81%)
Feb 28, 2024 56.67 56.67 55.31 55.37 2,154,365 -1.56(-2.73%)
Feb 27, 2024 56.85 57.15 55.49 56.92 2,700,390 -0.36(-0.62%)
Feb 26, 2024 57.49 57.75 56.87 57.28 1,560,025 -0.40(-0.69%)
Feb 23, 2024 57.75 57.93 57.13 57.68 1,616,708 +0.26(+0.45%)
Feb 22, 2024 57.13 57.60 56.96 57.42 1,347,988 +0.29(+0.50%)
Feb 21, 2024 56.37 57.29 56.07 57.13 1,499,993 +0.86(+1.53%)
Feb 20, 2024 55.90 56.32 54.70 56.27 2,023,502 -0.02(-0.04%)
Feb 16, 2024 57.27 57.38 55.90 56.29 2,573,310 -1.36(-2.35%)
Feb 15, 2024 58.78 59.04 57.13 57.65 2,161,367 -0.91(-1.56%)
Feb 14, 2024 59.20 59.40 58.03 58.56 2,780,320 -0.21(-0.35%)
Feb 13, 2024 58.57 59.03 57.72 58.77 1,382,622 -0.90(-1.51%)
Feb 12, 2024 59.22 59.83 58.92 59.67 1,742,803 +0.44(+0.74%)
Feb 09, 2024 59.41 59.46 58.41 59.23 1,381,297 -0.14(-0.23%)
Feb 08, 2024 59.51 59.73 57.81 59.37 2,010,251 -0.38(-0.63%)
Feb 07, 2024 59.76 60.42 59.46 59.75 2,046,685 +0.18(+0.30%)
Feb 06, 2024 58.95 59.98 58.80 59.57 2,097,476 +0.72(+1.23%)
Feb 05, 2024 58.45 59.11 58.24 58.84 1,673,341 +0.03(+0.05%)
Feb 02, 2024 57.30 59.22 56.81 58.82 2,647,431 +1.50(+2.61%)
Feb 01, 2024 56.99 57.53 55.77 57.32 1,721,502 +0.48(+0.84%)
Jan 31, 2024 57.46 58.00 56.78 56.84 2,004,344 -0.56(-0.98%)
Jan 30, 2024 56.74 57.63 56.12 57.41 1,419,746 +0.27(+0.47%)
Jan 29, 2024 56.60 57.19 56.14 57.14 1,524,461 +0.35(+0.61%)
Jan 26, 2024 57.72 57.72 55.98 56.79 2,121,930 -0.56(-0.98%)
Jan 25, 2024 55.55 57.95 55.24 57.36 4,788,207 +0.91(+1.61%)
Jan 24, 2024 56.78 57.32 56.32 56.45 3,209,186 -0.06(-0.11%)
Jan 23, 2024 56.84 57.04 56.18 56.51 2,520,902 -0.01(-0.02%)
Jan 22, 2024 55.16 56.67 55.12 56.52 2,293,224 +2.02(+3.71%)
Jan 19, 2024 55.38 55.62 53.89 54.50 2,054,644 -0.40(-0.72%)
Jan 18, 2024 53.23 54.97 53.09 54.89 2,694,939 +1.81(+3.42%)
Jan 17, 2024 53.10 53.39 52.76 53.08 1,688,468 -0.65(-1.22%)
Jan 16, 2024 53.47 53.74 52.83 53.73 2,188,641 -0.13(-0.24%)
Jan 12, 2024 55.20 55.22 53.54 53.86 2,680,016 -1.07(-1.95%)
Jan 11, 2024 56.03 56.03 54.59 54.93 1,926,593 -1.41(-2.50%)
Jan 10, 2024 55.78 56.41 55.27 56.34 1,710,403 +0.36(+0.64%)
Jan 09, 2024 56.53 56.80 55.82 55.98 1,287,396 -0.96(-1.69%)
Jan 08, 2024 55.85 57.15 55.63 56.94 1,552,484 +1.08(+1.93%)
Jan 05, 2024 55.00 56.16 54.74 55.86 2,120,433 +0.86(+1.57%)
Jan 04, 2024 55.08 55.16 54.36 55.00 2,162,246 -0.25(-0.45%)
Jan 03, 2024 56.05 56.19 54.71 55.25 1,921,262 -1.62(-2.86%)
Jan 02, 2024 56.84 57.79 56.46 56.87 1,390,292 -0.24(-0.42%)
Dec 29, 2023 57.68 57.99 57.03 57.11 821,302 -0.75(-1.30%)
Dec 28, 2023 57.39 57.98 57.39 57.86 762,130 +0.23(+0.40%)
Dec 27, 2023 57.91 58.18 57.51 57.64 1,145,509 -0.50(-0.85%)
Dec 26, 2023 58.20 58.48 58.04 58.13 884,937 -0.20(-0.34%)
Dec 22, 2023 58.46 58.83 57.92 58.33 994,081 +0.10(+0.17%)
Dec 21, 2023 57.30 58.39 57.29 58.23 1,177,616 +1.16(+2.03%)
Dec 20, 2023 57.09 58.59 56.98 57.07 2,520,049 -0.80(-1.39%)
Dec 19, 2023 56.44 58.04 56.21 57.87 2,821,500 +1.82(+3.25%)
Dec 18, 2023 57.62 57.82 55.04 56.05 3,283,968 -1.21(-2.11%)
Dec 15, 2023 57.33 58.19 57.18 57.26 3,554,341 -0.05(-0.09%)
Dec 14, 2023 56.90 58.24 56.76 57.31 2,309,803 +1.09(+1.94%)
Dec 13, 2023 55.92 56.45 54.31 56.22 3,828,040 +0.06(+0.11%)
Dec 12, 2023 56.02 56.72 55.61 56.16 2,041,100 +0.19(+0.34%)
Dec 11, 2023 55.15 56.09 55.01 55.97 1,368,881 +0.80(+1.45%)
Dec 08, 2023 55.83 56.27 55.12 55.17 1,424,301 -0.59(-1.07%)
Dec 07, 2023 55.82 56.45 54.99 55.76 1,749,531 -0.04(-0.07%)
Dec 06, 2023 56.04 56.21 55.19 55.80 2,026,573 +0.01(+0.02%)
Dec 05, 2023 55.83 56.38 55.37 55.79 2,201,940 -0.54(-0.96%)
Dec 04, 2023 55.34 57.06 54.87 56.34 2,787,270 +1.00(+1.80%)
Dec 01, 2023 53.28 55.37 53.10 55.34 1,982,572 +2.19(+4.13%)
Nov 30, 2023 52.66 53.83 52.51 53.15 3,397,371 +0.54(+1.03%)
Nov 29, 2023 51.99 53.43 51.89 52.60 2,380,515 +1.10(+2.13%)
Nov 28, 2023 51.33 51.66 50.72 51.50 1,261,808 +0.06(+0.12%)
Nov 27, 2023 51.32 51.66 50.56 51.45 1,137,850 +0.13(+0.25%)
Nov 24, 2023 51.33 51.68 51.12 51.32 449,063 +0.06(+0.12%)
Nov 22, 2023 51.38 51.58 50.83 51.26 1,127,614 +0.22(+0.43%)
Nov 21, 2023 50.38 51.50 49.96 51.04 2,071,430 +0.58(+1.16%)
Nov 20, 2023 50.74 50.87 50.18 50.46 1,367,101 -0.41(-0.82%)
Nov 17, 2023 51.35 51.41 50.65 50.87 840,186 -0.15(-0.29%)
Nov 16, 2023 52.20 52.38 50.34 51.02 1,798,463 -1.56(-2.97%)
Nov 15, 2023 51.44 54.07 51.44 52.58 2,537,766 +1.27(+2.48%)
Nov 14, 2023 50.15 52.16 50.11 51.31 1,536,497 +2.12(+4.32%)
Nov 13, 2023 49.18 49.32 48.57 49.18 1,108,967 -0.10(-0.20%)
Nov 10, 2023 49.14 49.51 48.69 49.28 1,637,727 +0.27(+0.54%)
Nov 09, 2023 49.77 49.82 48.83 49.01 1,585,648 -0.50(-1.02%)
Nov 08, 2023 50.25 50.59 49.42 49.52 1,264,876 -0.43(-0.87%)
Nov 07, 2023 49.54 50.12 49.23 49.95 1,175,028 -0.21(-0.41%)
Nov 06, 2023 50.25 50.48 49.37 50.16 1,587,061 -0.12(-0.24%)
Nov 03, 2023 49.18 50.32 49.09 50.28 2,147,139 +1.78(+3.67%)
Nov 02, 2023 48.29 48.94 48.08 48.50 1,781,441 +0.59(+1.24%)
Nov 01, 2023 48.22 48.53 47.35 47.91 1,418,662 -0.41(-0.84%)
Oct 31, 2023 48.44 49.01 48.20 48.31 1,592,001 -0.20(-0.41%)
Oct 30, 2023 47.90 48.59 47.39 48.51 1,981,823 +1.16(+2.44%)
Oct 27, 2023 48.82 49.23 47.14 47.35 3,081,247 -1.36(-2.80%)
Oct 26, 2023 48.97 49.92 48.56 48.72 1,787,197 -0.15(-0.30%)
Oct 25, 2023 49.33 49.57 47.65 48.87 3,818,162 -0.79(-1.59%)
Oct 24, 2023 49.55 50.39 49.28 49.66 2,596,581 +0.24(+0.48%)
Oct 23, 2023 50.73 50.84 49.39 49.42 3,524,495 -1.25(-2.46%)
Oct 20, 2023 51.39 52.06 49.49 50.66 8,799,084 +5.33(+11.75%)
Oct 19, 2023 46.76 46.96 45.19 45.34 4,986,071 -1.42(-3.04%)
Oct 18, 2023 48.97 49.17 46.60 46.76 3,183,908 -3.03(-6.09%)
Oct 17, 2023 49.03 50.67 49.03 49.80 3,444,893 +0.69(+1.41%)
Oct 16, 2023 47.60 49.17 47.58 49.10 2,866,886 +1.82(+3.85%)
Oct 13, 2023 47.34 47.93 47.10 47.29 1,977,060 +0.05(+0.10%)
Oct 12, 2023 48.01 48.16 46.78 47.24 2,010,887 -1.14(-2.35%)
Oct 11, 2023 48.87 49.11 47.97 48.37 2,373,728 -0.50(-1.03%)
Oct 10, 2023 48.85 49.42 48.37 48.88 1,584,476 +0.07(+0.14%)
Oct 09, 2023 47.84 48.91 47.61 48.81 1,175,961 +0.63(+1.31%)
Oct 06, 2023 47.75 48.67 47.62 48.17 1,307,281 +0.13(+0.27%)
Oct 05, 2023 48.02 48.12 47.26 48.05 1,691,967 -0.16(-0.33%)
Oct 04, 2023 48.28 48.33 47.30 48.20 2,373,897 +0.01(+0.02%)
Oct 03, 2023 48.03 49.07 47.63 48.19 2,424,849 -0.31(-0.63%)
Oct 02, 2023 49.32 49.69 48.08 48.50 2,086,563 -1.06(-2.13%)
Sep 29, 2023 49.50 49.82 49.23 49.56 2,326,191 +0.37(+0.74%)
Sep 28, 2023 49.12 49.30 48.67 49.19 2,264,422 -0.01(-0.02%)
Sep 27, 2023 49.37 49.62 48.58 49.20 1,813,797 -0.28(-0.56%)
Sep 26, 2023 50.03 50.46 49.47 49.48 975,980 -0.90(-1.79%)
Sep 25, 2023 49.78 50.61 50.25 50.38 993,825 +0.47(+0.95%)
Sep 22, 2023 50.43 50.92 49.85 49.90 1,438,328 -0.50(-1.00%)
Sep 21, 2023 52.06 52.10 50.39 50.41 2,405,262 -1.75(-3.35%)
Sep 20, 2023 52.61 52.99 51.84 52.16 1,817,287 -0.08(-0.15%)
Sep 19, 2023 52.93 53.13 51.99 52.24 1,431,026 -0.77(-1.45%)
Sep 18, 2023 52.86 53.93 52.79 53.01 2,148,672 +0.21(+0.39%)
Sep 15, 2023 52.78 53.05 52.28 52.80 2,281,476 -0.14(-0.26%)
Sep 14, 2023 52.86 53.28 51.65 52.94 2,452,250 +0.49(+0.94%)
Sep 13, 2023 50.54 53.60 50.16 52.44 3,405,785 +1.82(+3.59%)
Sep 12, 2023 51.38 51.39 50.47 50.63 1,778,631 -0.81(-1.58%)
Sep 11, 2023 51.89 52.29 51.28 51.44 1,575,968 -0.21(-0.40%)
Sep 08, 2023 52.05 52.20 51.11 51.64 1,284,085 -0.18(-0.34%)
Sep 07, 2023 51.76 52.42 51.48 51.82 1,829,658 -0.17(-0.32%)
Sep 06, 2023 52.72 52.81 51.94 51.99 1,148,826 -0.73(-1.38%)
Sep 05, 2023 53.58 53.71 52.51 52.72 1,391,030 -1.72(-3.17%)
Sep 01, 2023 54.35 54.87 53.83 54.44 1,563,522 +0.41(+0.77%)
Aug 31, 2023 53.82 54.48 53.22 54.03 2,513,898 +0.00(+0.00%)
Aug 30, 2023 54.71 55.01 53.96 54.03 1,299,028 -0.40(-0.74%)
Aug 29, 2023 53.34 54.80 53.27 54.43 2,104,007 +1.12(+2.11%)
Aug 28, 2023 53.75 54.57 53.19 53.31 2,280,678 -0.46(-0.86%)
Aug 25, 2023 54.71 55.03 53.60 53.77 1,802,511 -0.76(-1.39%)
Aug 24, 2023 54.79 55.43 54.47 54.53 966,557 -0.55(-1.00%)
Aug 23, 2023 54.62 55.10 54.03 55.08 1,109,606 +0.36(+0.67%)
Aug 22, 2023 55.48 55.99 54.35 54.72 1,414,513 -1.03(-1.86%)
Aug 21, 2023 55.59 56.17 55.40 55.75 1,083,800 +0.18(+0.32%)
Aug 18, 2023 54.90 55.80 54.45 55.58 1,388,247 +0.41(+0.75%)
Aug 17, 2023 56.30 56.71 55.13 55.16 1,794,853 -1.00(-1.77%)
Aug 16, 2023 57.74 57.96 55.72 56.16 2,012,925 -1.52(-2.63%)
Aug 15, 2023 59.00 59.25 57.56 57.68 1,440,778 -1.60(-2.69%)
Aug 14, 2023 58.64 59.52 58.04 59.27 1,508,719 +0.49(+0.84%)
Aug 11, 2023 58.36 59.09 58.34 58.78 1,289,304 +0.33(+0.56%)
Aug 10, 2023 58.53 59.34 58.34 58.45 889,943 +0.16(+0.27%)
Aug 09, 2023 58.66 59.12 58.25 58.30 1,050,990 -0.46(-0.79%)
Aug 08, 2023 59.15 59.17 58.42 58.76 1,512,694 -0.93(-1.55%)
Aug 07, 2023 59.43 59.79 58.82 59.69 1,483,970 +0.62(+1.05%)
Aug 04, 2023 59.70 60.06 58.79 59.07 1,286,266 -0.57(-0.96%)
Aug 03, 2023 58.36 59.80 57.83 59.64 1,570,799 +1.12(+1.92%)
Aug 02, 2023 58.46 59.01 57.94 58.51 2,027,094 -0.35(-0.60%)
Aug 01, 2023 59.84 59.84 58.25 58.87 1,883,393 -1.01(-1.68%)
Jul 31, 2023 59.47 60.10 58.84 59.87 2,327,309 +0.37(+0.63%)
Jul 28, 2023 59.18 59.79 58.61 59.50 1,568,204 +0.93(+1.58%)
Jul 27, 2023 58.25 59.26 58.05 58.57 2,166,433 +0.58(+1.00%)
Jul 26, 2023 56.99 59.46 56.99 57.99 3,165,298 +1.04(+1.83%)
Jul 25, 2023 56.65 57.55 56.45 56.95 1,722,934 +0.30(+0.52%)
Jul 24, 2023 54.67 57.01 54.67 56.65 2,671,654 +1.14(+2.06%)
Jul 21, 2023 54.57 56.88 54.52 55.51 4,790,998 +0.46(+0.84%)
Jul 20, 2023 55.52 56.21 55.03 55.04 2,677,133 -0.51(-0.92%)
Jul 19, 2023 55.09 55.69 54.61 55.56 2,137,198 +1.04(+1.92%)
Jul 18, 2023 53.71 55.36 53.66 54.51 2,143,747 +1.29(+2.43%)
Jul 17, 2023 53.75 53.96 52.82 53.22 1,651,795 -0.95(-1.75%)
Jul 14, 2023 54.84 54.84 53.66 54.17 1,243,174 -0.65(-1.19%)
Jul 13, 2023 55.92 56.04 54.73 54.82 1,421,702 -1.08(-1.94%)
Jul 12, 2023 56.42 56.77 55.07 55.90 2,782,541 +0.05(+0.09%)
Jul 11, 2023 54.94 55.88 54.94 55.85 1,432,298 +1.09(+2.00%)
Jul 10, 2023 53.80 55.17 53.72 54.76 1,596,053 +0.81(+1.50%)
Jul 07, 2023 53.62 54.87 53.62 53.95 1,759,812 +0.35(+0.66%)
Jul 06, 2023 52.73 54.08 52.70 53.60 1,558,960 +0.31(+0.57%)
Jul 05, 2023 53.15 54.60 52.53 53.29 2,884,213 -1.81(-3.29%)
Jul 03, 2023 54.49 55.89 54.36 55.10 783,793 +0.34(+0.63%)
Jun 30, 2023 55.08 55.32 54.58 54.76 1,754,212 -0.18(-0.32%)
Jun 29, 2023 54.68 55.40 54.26 54.94 1,293,555 +0.34(+0.63%)
Jun 28, 2023 54.79 54.79 53.46 54.59 2,073,185 -0.17(-0.31%)
Jun 27, 2023 53.86 55.97 53.57 54.76 2,010,178 +0.89(+1.65%)
Jun 26, 2023 52.83 54.16 52.83 53.87 1,454,501 +0.65(+1.22%)
Jun 23, 2023 52.85 53.74 52.85 53.22 2,181,247 -0.05(-0.09%)
Jun 22, 2023 53.04 53.63 52.73 53.27 1,528,996 +0.15(+0.28%)
Jun 21, 2023 52.38 53.27 52.13 53.12 1,769,828 +0.52(+0.99%)
Jun 20, 2023 53.91 54.04 52.58 52.60 2,176,798 -1.58(-2.91%)
Jun 16, 2023 55.25 55.38 53.79 54.18 3,846,300 -1.02(-1.84%)
Jun 15, 2023 54.84 56.07 54.80 55.19 2,371,683 +0.00(+0.00%)
Jun 14, 2023 53.51 55.34 53.31 55.19 2,451,316 +1.75(+3.28%)
Jun 13, 2023 54.01 54.66 53.33 53.44 1,881,412 -0.52(-0.97%)
Jun 12, 2023 54.85 54.85 53.28 53.96 2,536,794 -0.98(-1.78%)
Jun 09, 2023 56.41 56.41 54.74 54.94 1,858,732 -1.53(-2.71%)
Jun 08, 2023 56.61 56.97 55.79 56.46 1,121,958 -0.39(-0.69%)
Jun 07, 2023 55.65 57.07 55.55 56.86 1,385,989 +1.22(+2.19%)
Jun 06, 2023 54.27 55.78 54.05 55.64 1,289,293 +1.10(+2.02%)
Jun 05, 2023 55.76 55.85 54.27 54.54 1,845,609 -1.44(-2.56%)
Jun 02, 2023 55.14 56.45 54.76 55.97 2,169,695 +1.14(+2.08%)
Jun 01, 2023 54.43 55.03 53.84 54.83 1,474,497 +0.77(+1.42%)
May 31, 2023 55.16 55.53 53.61 54.07 3,579,619 -1.67(-3.00%)
May 30, 2023 55.19 56.00 54.81 55.74 1,412,306 +0.72(+1.30%)
May 26, 2023 55.48 55.90 55.00 55.02 1,452,655 -0.39(-0.71%)
May 25, 2023 53.90 55.78 53.79 55.41 2,141,215 +1.50(+2.79%)
May 24, 2023 54.08 54.35 53.05 53.91 2,003,087 -0.41(-0.76%)
May 23, 2023 53.88 54.63 53.74 54.32 1,374,671 +0.37(+0.69%)
May 22, 2023 54.67 54.76 53.34 53.95 2,009,961 +0.28(+0.51%)
May 19, 2023 54.48 54.48 53.14 53.67 2,247,006 -0.59(-1.09%)
May 18, 2023 54.64 55.31 53.23 54.26 2,246,043 -0.55(-1.00%)
May 17, 2023 53.75 54.98 53.60 54.81 2,059,478 +0.62(+1.14%)
May 16, 2023 54.93 55.06 53.69 54.19 1,745,449 -1.22(-2.20%)
May 15, 2023 56.32 56.33 55.36 55.41 1,784,752 -0.90(-1.61%)
May 12, 2023 56.45 56.67 55.62 56.32 1,449,585 +0.15(+0.26%)
May 11, 2023 56.05 56.40 55.35 56.17 1,815,027 +0.21(+0.37%)
May 10, 2023 56.41 57.08 55.54 55.96 1,840,428 +0.30(+0.55%)
May 09, 2023 56.13 56.13 54.89 55.66 1,612,986 -0.69(-1.22%)
May 08, 2023 57.61 57.75 56.22 56.35 1,252,738 -0.76(-1.33%)
May 05, 2023 56.04 57.11 55.81 57.10 1,921,030 +1.20(+2.15%)
May 04, 2023 56.34 56.64 55.77 55.90 1,101,021 -0.65(-1.15%)
May 03, 2023 56.54 57.87 56.43 56.55 1,813,731 -0.04(-0.07%)
May 02, 2023 56.30 56.83 55.21 56.59 1,901,610 +0.26(+0.45%)
May 01, 2023 55.21 56.51 55.17 56.34 1,507,870 +0.96(+1.74%)
Apr 28, 2023 55.11 56.12 54.41 55.37 1,994,734 +0.92(+1.70%)
Apr 27, 2023 52.53 54.90 52.53 54.45 2,199,034 +2.02(+3.84%)
Apr 26, 2023 53.42 54.04 52.33 52.43 2,362,121 -1.64(-3.04%)
Apr 25, 2023 55.16 55.32 53.83 54.08 1,902,359 -1.76(-3.15%)
Apr 24, 2023 55.41 56.32 55.41 55.84 1,484,958 +0.29(+0.51%)
Apr 21, 2023 55.28 57.11 53.93 55.55 5,140,661 -0.61(-1.09%)
Apr 20, 2023 55.63 56.91 55.34 56.16 3,378,341 +0.31(+0.56%)
Apr 19, 2023 54.53 55.88 54.46 55.85 2,279,513 +0.83(+1.50%)
Apr 18, 2023 54.59 56.31 54.34 55.02 2,505,376 +0.44(+0.81%)
Apr 17, 2023 54.97 55.09 53.89 54.58 1,370,073 -0.26(-0.47%)
Apr 14, 2023 53.70 55.08 53.68 54.83 2,591,898 +0.90(+1.68%)
Apr 13, 2023 55.60 55.72 53.56 53.93 7,697,420 -1.69(-3.04%)
Apr 12, 2023 55.94 56.04 55.01 55.62 1,379,836 -0.05(-0.09%)
Apr 11, 2023 54.92 55.88 54.63 55.67 2,227,016 +1.03(+1.89%)
Apr 10, 2023 53.01 54.66 52.64 54.64 1,582,819 +0.97(+1.81%)
Apr 06, 2023 53.91 54.16 52.58 53.66 1,796,467 -0.36(-0.67%)
Apr 05, 2023 53.58 54.23 53.18 54.03 2,065,850 +0.11(+0.20%)
Apr 04, 2023 54.76 54.76 53.90 53.92 1,606,431 -0.66(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.