Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trupanion Inc (NQ: TRUP )

24.12 +0.81 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 30.74 31.16 29.85 30.51 635,546 -0.09(-0.29%)
Dec 28, 2023 30.33 31.09 30.33 30.60 383,382 -0.07(-0.23%)
Dec 27, 2023 31.03 31.32 30.51 30.67 597,047 -0.03(-0.10%)
Dec 26, 2023 31.01 31.90 30.35 30.70 466,889 -0.28(-0.90%)
Dec 22, 2023 31.69 32.28 30.69 30.98 970,661 -0.50(-1.59%)
Dec 21, 2023 32.40 33.00 30.96 31.48 485,920 -0.12(-0.38%)
Dec 20, 2023 31.84 32.80 31.07 31.60 855,221 -0.50(-1.56%)
Dec 19, 2023 32.00 33.17 31.95 32.10 956,510 +0.46(+1.45%)
Dec 18, 2023 32.09 32.31 30.87 31.64 640,201 -0.28(-0.88%)
Dec 15, 2023 34.98 35.28 31.68 31.92 1,994,491 -2.87(-8.25%)
Dec 14, 2023 34.60 36.66 33.99 34.79 2,474,107 +1.95(+5.94%)
Dec 13, 2023 29.65 32.90 29.30 32.84 1,033,822 +3.49(+11.89%)
Dec 12, 2023 29.32 29.45 27.98 29.35 613,730 +0.00(+0.00%)
Dec 11, 2023 28.52 30.15 28.41 29.35 477,089 +0.36(+1.24%)
Dec 08, 2023 28.22 29.29 28.22 28.99 360,765 +0.40(+1.40%)
Dec 07, 2023 28.31 28.61 27.58 28.59 540,805 +0.53(+1.89%)
Dec 06, 2023 28.74 29.80 27.97 28.06 479,151 -0.14(-0.50%)
Dec 05, 2023 28.90 29.00 27.79 28.20 721,033 -1.21(-4.11%)
Dec 04, 2023 27.95 29.99 27.33 29.41 784,809 +0.05(+0.17%)
Dec 01, 2023 25.31 29.39 25.31 29.36 924,162 +3.64(+14.15%)
Nov 30, 2023 27.45 27.45 25.50 25.72 730,545 -1.82(-6.61%)
Nov 29, 2023 27.39 28.68 27.26 27.54 665,937 +0.62(+2.30%)
Nov 28, 2023 26.70 27.06 25.31 26.92 642,109 -0.10(-0.37%)
Nov 27, 2023 26.50 27.18 26.17 27.02 523,438 -0.05(-0.18%)
Nov 24, 2023 26.35 27.15 25.86 27.07 207,883 +0.71(+2.69%)
Nov 22, 2023 27.00 27.43 26.18 26.36 291,760 -0.42(-1.57%)
Nov 21, 2023 26.24 26.88 25.59 26.78 486,295 +0.21(+0.79%)
Nov 20, 2023 24.91 27.02 24.71 26.57 794,325 +1.50(+5.98%)
Nov 17, 2023 26.19 26.19 24.98 25.07 543,943 -0.85(-3.28%)
Nov 16, 2023 25.11 25.98 24.35 25.92 498,971 +0.38(+1.49%)
Nov 15, 2023 25.50 27.21 25.31 25.54 1,072,133 +0.28(+1.11%)
Nov 14, 2023 23.83 25.64 23.83 25.26 1,182,135 +2.56(+11.28%)
Nov 13, 2023 21.63 23.04 20.93 22.70 600,766 +1.03(+4.75%)
Nov 10, 2023 22.03 22.99 21.32 21.67 966,252 -0.60(-2.69%)
Nov 09, 2023 23.42 23.60 21.55 22.27 677,797 -0.83(-3.59%)
Nov 08, 2023 22.85 24.03 21.64 23.10 905,213 +0.25(+1.09%)
Nov 07, 2023 23.26 24.23 22.21 22.85 971,782 -0.55(-2.35%)
Nov 06, 2023 26.12 26.12 23.02 23.40 1,569,575 -2.74(-10.48%)
Nov 03, 2023 25.50 29.86 25.00 26.14 3,122,754 +3.27(+14.30%)
Nov 02, 2023 21.25 23.20 20.90 22.87 1,358,321 +2.41(+11.78%)
Nov 01, 2023 20.42 20.48 19.14 20.46 886,202 -0.14(-0.68%)
Oct 31, 2023 20.87 21.42 20.12 20.60 407,211 -0.38(-1.81%)
Oct 30, 2023 20.84 21.82 20.36 20.98 569,496 +0.29(+1.40%)
Oct 27, 2023 21.30 21.57 20.41 20.69 389,633 -0.57(-2.68%)
Oct 26, 2023 20.85 21.59 20.30 21.26 533,980 +0.40(+1.92%)
Oct 25, 2023 21.59 22.50 20.72 20.86 990,609 -0.99(-4.53%)
Oct 24, 2023 23.11 23.66 21.75 21.85 533,198 -0.91(-4.00%)
Oct 23, 2023 22.25 23.28 21.79 22.76 498,739 +0.05(+0.22%)
Oct 20, 2023 24.28 24.30 22.32 22.71 973,478 -1.79(-7.31%)
Oct 19, 2023 25.89 25.95 24.15 24.50 708,988 -1.51(-5.81%)
Oct 18, 2023 27.64 27.64 25.86 26.01 370,169 -1.84(-6.61%)
Oct 17, 2023 26.67 27.98 26.28 27.85 490,890 +1.11(+4.15%)
Oct 16, 2023 25.51 26.79 24.74 26.74 482,317 +1.31(+5.17%)
Oct 13, 2023 25.87 26.05 25.39 25.43 269,685 -0.34(-1.30%)
Oct 12, 2023 26.82 26.82 25.42 25.76 279,160 -0.99(-3.70%)
Oct 11, 2023 26.45 27.05 26.09 26.75 468,006 +0.57(+2.18%)
Oct 10, 2023 25.86 26.58 25.54 26.18 545,460 +0.29(+1.12%)
Oct 09, 2023 25.21 26.32 25.13 25.89 315,342 +0.30(+1.17%)
Oct 06, 2023 24.66 25.87 24.48 25.59 639,590 +0.54(+2.16%)
Oct 05, 2023 26.06 26.34 24.88 25.05 651,631 -1.12(-4.30%)
Oct 04, 2023 26.46 26.95 25.63 26.18 570,317 -0.00(-0.02%)
Oct 03, 2023 27.41 27.41 25.80 26.18 575,588 -1.67(-6.00%)
Oct 02, 2023 28.16 28.40 27.29 27.85 793,311 -0.35(-1.24%)
Sep 29, 2023 28.02 28.91 27.31 28.20 666,268 +0.70(+2.55%)
Sep 28, 2023 27.66 28.16 26.63 27.50 570,847 -0.06(-0.22%)
Sep 27, 2023 27.68 28.30 26.84 27.56 519,518 +0.31(+1.14%)
Sep 26, 2023 27.22 28.05 26.77 27.25 620,584 -0.31(-1.12%)
Sep 25, 2023 26.99 27.56 27.04 27.56 565,744 +0.38(+1.40%)
Sep 22, 2023 26.84 27.64 26.73 27.18 603,328 +0.57(+2.14%)
Sep 21, 2023 29.05 29.05 25.92 26.61 1,364,814 -2.98(-10.07%)
Sep 20, 2023 29.81 30.72 29.42 29.59 891,853 +0.21(+0.71%)
Sep 19, 2023 29.00 29.57 28.67 29.38 339,471 +0.35(+1.21%)
Sep 18, 2023 29.30 30.00 28.97 29.03 336,694 -0.83(-2.78%)
Sep 15, 2023 29.73 29.90 28.98 29.86 732,867 +0.13(+0.44%)
Sep 14, 2023 28.18 29.83 27.91 29.73 511,668 +1.83(+6.56%)
Sep 13, 2023 27.41 27.98 27.12 27.90 312,957 +0.53(+1.94%)
Sep 12, 2023 28.06 28.24 27.19 27.37 622,853 -1.13(-3.96%)
Sep 11, 2023 29.00 29.30 28.43 28.50 371,913 -0.23(-0.80%)
Sep 08, 2023 29.51 29.83 28.71 28.73 309,978 -0.62(-2.11%)
Sep 07, 2023 29.47 29.66 28.65 29.35 308,255 -0.43(-1.44%)
Sep 06, 2023 29.00 29.91 28.89 29.78 415,002 +0.80(+2.76%)
Sep 05, 2023 28.99 29.64 28.78 28.98 409,949 -0.44(-1.50%)
Sep 01, 2023 30.00 30.29 29.29 29.42 388,201 -0.31(-1.04%)
Aug 31, 2023 30.05 30.57 29.70 29.73 354,641 -0.28(-0.93%)
Aug 30, 2023 30.67 30.67 29.86 30.01 378,207 -0.58(-1.90%)
Aug 29, 2023 30.36 30.94 30.03 30.59 373,111 +0.00(+0.00%)
Aug 28, 2023 29.45 30.73 29.45 30.59 442,110 +0.71(+2.38%)
Aug 25, 2023 29.87 30.48 29.19 29.88 443,876 +0.20(+0.67%)
Aug 24, 2023 30.00 30.00 28.84 29.68 496,653 -0.20(-0.67%)
Aug 23, 2023 29.40 29.92 28.92 29.88 351,230 +0.62(+2.12%)
Aug 22, 2023 29.52 29.60 28.32 29.26 669,932 +0.26(+0.90%)
Aug 21, 2023 28.90 29.81 28.75 29.00 491,355 +0.26(+0.90%)
Aug 18, 2023 28.05 29.16 27.88 28.74 798,323 -0.07(-0.24%)
Aug 17, 2023 28.87 29.01 28.26 28.81 651,869 +0.14(+0.49%)
Aug 16, 2023 28.17 28.99 27.96 28.67 498,561 +0.19(+0.67%)
Aug 15, 2023 28.55 29.00 27.94 28.48 763,246 -0.49(-1.69%)
Aug 14, 2023 29.70 29.84 28.58 28.97 1,129,401 -1.28(-4.23%)
Aug 11, 2023 29.54 30.52 28.88 30.25 756,941 +0.18(+0.60%)
Aug 10, 2023 32.45 32.45 29.75 30.07 719,021 -1.93(-6.03%)
Aug 09, 2023 32.95 32.95 30.67 32.00 843,200 -1.12(-3.38%)
Aug 08, 2023 30.72 33.72 29.86 33.12 997,709 +1.50(+4.74%)
Aug 07, 2023 31.31 33.38 30.44 31.62 1,066,534 +0.62(+2.00%)
Aug 04, 2023 32.91 35.22 30.11 31.00 2,723,405 +1.76(+6.02%)
Aug 03, 2023 28.72 29.94 28.08 29.24 1,496,511 +0.49(+1.70%)
Aug 02, 2023 28.95 29.34 28.00 28.75 710,887 -0.54(-1.84%)
Aug 01, 2023 30.28 31.25 28.94 29.29 1,030,008 -1.56(-5.06%)
Jul 31, 2023 29.46 32.92 29.42 30.85 2,019,242 +1.26(+4.26%)
Jul 28, 2023 28.87 29.95 28.43 29.59 682,609 +1.45(+5.15%)
Jul 27, 2023 29.91 29.91 27.67 28.14 793,704 -1.44(-4.87%)
Jul 26, 2023 28.67 30.15 28.46 29.58 923,198 +1.08(+3.79%)
Jul 25, 2023 28.24 29.16 27.77 28.50 883,755 +0.26(+0.92%)
Jul 24, 2023 26.68 28.44 26.42 28.24 1,066,409 +1.83(+6.93%)
Jul 21, 2023 25.51 26.75 24.96 26.41 1,067,344 +1.21(+4.80%)
Jul 20, 2023 27.34 27.34 25.19 25.20 908,226 -2.30(-8.36%)
Jul 19, 2023 26.90 28.69 26.75 27.50 1,537,136 +1.10(+4.17%)
Jul 18, 2023 26.63 27.85 26.07 26.40 802,667 -0.20(-0.75%)
Jul 17, 2023 25.62 27.18 25.34 26.60 701,927 +1.10(+4.31%)
Jul 14, 2023 26.31 26.51 25.06 25.50 875,571 -0.75(-2.86%)
Jul 13, 2023 25.40 26.83 25.40 26.25 1,332,219 +0.60(+2.34%)
Jul 12, 2023 29.45 29.59 25.05 25.65 1,679,293 -3.21(-11.12%)
Jul 11, 2023 27.46 29.54 27.46 28.86 1,176,801 +1.50(+5.48%)
Jul 10, 2023 25.36 27.68 24.89 27.36 1,492,085 +1.83(+7.17%)
Jul 07, 2023 23.99 27.88 23.89 25.53 3,803,603 +1.66(+6.95%)
Jul 06, 2023 21.70 24.00 21.39 23.87 1,462,556 +1.87(+8.50%)
Jul 05, 2023 20.52 22.04 19.86 22.00 1,663,167 +1.11(+5.31%)
Jul 03, 2023 19.77 20.97 19.75 20.89 932,576 +1.21(+6.15%)
Jun 30, 2023 19.13 20.66 18.45 19.68 2,624,634 -0.79(-3.86%)
Jun 29, 2023 20.69 21.86 20.42 20.47 746,405 -0.26(-1.25%)
Jun 28, 2023 21.68 21.80 20.21 20.73 1,096,127 -1.16(-5.30%)
Jun 27, 2023 22.46 22.88 21.74 21.89 840,657 -0.39(-1.75%)
Jun 26, 2023 22.44 23.52 21.93 22.28 1,227,422 -0.32(-1.42%)
Jun 23, 2023 23.05 23.22 21.51 22.60 2,858,874 +2.04(+9.92%)
Jun 22, 2023 20.26 21.29 19.50 20.56 2,666,329 -1.25(-5.73%)
Jun 21, 2023 25.06 25.36 21.26 21.81 2,660,672 -4.78(-17.98%)
Jun 20, 2023 26.10 27.11 25.36 26.59 829,670 +0.50(+1.94%)
Jun 16, 2023 26.40 26.61 24.99 26.09 1,235,044 +0.45(+1.74%)
Jun 15, 2023 24.81 25.86 24.63 25.64 843,809 +0.65(+2.60%)
Jun 14, 2023 27.28 27.50 24.46 24.99 1,293,796 -1.91(-7.10%)
Jun 13, 2023 27.79 31.28 26.10 26.90 2,323,459 -0.75(-2.71%)
Jun 12, 2023 25.62 29.11 24.86 27.65 2,370,927 +2.31(+9.12%)
Jun 09, 2023 23.68 26.70 23.34 25.34 2,393,007 +2.04(+8.76%)
Jun 08, 2023 22.70 23.40 21.38 23.30 1,187,643 +0.60(+2.64%)
Jun 07, 2023 21.52 24.06 20.65 22.70 1,653,730 +1.42(+6.67%)
Jun 06, 2023 21.50 21.99 21.08 21.28 908,720 -0.57(-2.61%)
Jun 05, 2023 22.98 23.39 21.73 21.85 731,921 -1.17(-5.08%)
Jun 02, 2023 21.90 23.29 21.50 23.02 1,014,315 +0.49(+2.17%)
Jun 01, 2023 22.35 23.71 21.88 22.53 1,046,792 +0.06(+0.27%)
May 31, 2023 21.21 22.71 21.20 22.47 942,869 +1.19(+5.59%)
May 30, 2023 20.93 21.43 20.15 21.28 869,889 +0.78(+3.80%)
May 26, 2023 20.48 21.15 20.12 20.50 782,468 -0.14(-0.68%)
May 25, 2023 21.38 21.38 20.44 20.64 825,547 -0.74(-3.46%)
May 24, 2023 21.24 21.60 20.32 21.38 869,170 -0.04(-0.19%)
May 23, 2023 23.83 24.16 21.18 21.42 3,089,820 -2.62(-10.90%)
May 22, 2023 21.00 24.33 20.92 24.04 1,811,230 +3.09(+14.75%)
May 19, 2023 21.69 22.12 20.39 20.95 1,573,665 -0.67(-3.10%)
May 18, 2023 20.70 21.71 20.24 21.62 1,081,478 +0.89(+4.29%)
May 17, 2023 20.24 20.78 19.64 20.73 1,288,385 +0.60(+2.98%)
May 16, 2023 20.20 20.42 19.70 20.13 1,309,992 -0.24(-1.18%)
May 15, 2023 21.27 21.73 19.83 20.37 2,241,557 -0.79(-3.73%)
May 12, 2023 22.23 22.23 20.80 21.16 1,783,373 -1.14(-5.11%)
May 11, 2023 23.52 24.14 22.12 22.30 1,162,541 -1.27(-5.39%)
May 10, 2023 24.68 25.19 23.07 23.57 1,585,042 -0.65(-2.68%)
May 09, 2023 25.20 25.96 23.89 24.22 1,709,332 -1.33(-5.21%)
May 08, 2023 26.76 26.76 24.03 25.55 4,414,494 -3.33(-11.53%)
May 05, 2023 24.00 29.83 23.35 28.88 7,566,755 -7.07(-19.67%)
May 04, 2023 35.10 36.82 34.03 35.95 1,120,968 +0.95(+2.71%)
May 03, 2023 35.37 36.50 34.48 35.00 643,343 +0.33(+0.95%)
May 02, 2023 36.72 37.13 34.40 34.67 796,212 -2.49(-6.70%)
May 01, 2023 35.00 37.71 34.44 37.16 1,103,119 +2.05(+5.84%)
Apr 28, 2023 33.66 35.19 33.00 35.11 604,230 +1.34(+3.95%)
Apr 27, 2023 31.89 35.49 31.23 33.77 2,198,929 +2.77(+8.95%)
Apr 26, 2023 31.88 32.42 30.34 31.00 1,244,585 -0.62(-1.96%)
Apr 25, 2023 32.61 32.61 31.29 31.62 862,469 -1.44(-4.36%)
Apr 24, 2023 33.20 34.14 32.92 33.06 918,542 -0.32(-0.96%)
Apr 21, 2023 33.74 34.03 32.76 33.38 891,369 -0.95(-2.77%)
Apr 20, 2023 34.94 35.67 33.88 34.33 784,898 -1.44(-4.03%)
Apr 19, 2023 34.28 35.78 33.57 35.77 929,737 +0.99(+2.85%)
Apr 18, 2023 36.37 36.45 34.11 34.78 1,729,790 -1.25(-3.47%)
Apr 17, 2023 41.56 41.56 35.36 36.03 1,892,166 -5.53(-13.31%)
Apr 14, 2023 42.55 42.73 41.23 41.56 424,826 -0.70(-1.66%)
Apr 13, 2023 43.70 44.06 41.86 42.26 660,006 -0.63(-1.47%)
Apr 12, 2023 44.87 45.50 42.77 42.89 938,540 -1.23(-2.79%)
Apr 11, 2023 42.88 44.31 42.56 44.12 490,750 +1.76(+4.15%)
Apr 10, 2023 40.72 42.45 40.72 42.36 516,006 +1.21(+2.94%)
Apr 06, 2023 39.80 41.28 38.98 41.15 538,309 +1.09(+2.72%)
Apr 05, 2023 40.00 40.30 38.49 40.06 658,822 -1.02(-2.48%)
Apr 04, 2023 42.95 43.44 40.60 41.08 565,287 -1.31(-3.09%)
Apr 03, 2023 42.82 42.82 40.51 42.39 859,311 -0.50(-1.17%)
Mar 31, 2023 41.99 44.90 41.95 42.89 1,476,430 +1.83(+4.46%)
Mar 30, 2023 40.70 41.82 39.97 41.06 1,101,095 +1.39(+3.50%)
Mar 29, 2023 38.40 40.23 37.58 39.67 931,479 +2.03(+5.39%)
Mar 28, 2023 38.40 40.07 37.55 37.64 1,212,683 -0.85(-2.21%)
Mar 27, 2023 38.35 39.48 36.14 38.49 1,446,998 +0.14(+0.37%)
Mar 24, 2023 38.41 40.17 37.12 38.35 2,740,501 -2.84(-6.89%)
Mar 23, 2023 48.55 50.00 40.53 41.19 4,796,425 -15.00(-26.70%)
Mar 22, 2023 59.26 59.83 56.13 56.19 321,349 -2.67(-4.54%)
Mar 21, 2023 59.00 60.33 57.91 58.86 379,810 +0.83(+1.43%)
Mar 20, 2023 56.11 58.16 55.54 58.03 422,967 +2.69(+4.86%)
Mar 17, 2023 56.20 56.50 54.42 55.34 1,148,121 -1.43(-2.52%)
Mar 16, 2023 54.43 58.22 53.66 56.77 658,126 +2.68(+4.95%)
Mar 15, 2023 50.92 55.26 50.92 54.09 604,968 +1.66(+3.17%)
Mar 14, 2023 52.84 53.83 51.74 52.43 434,104 +2.15(+4.28%)
Mar 13, 2023 50.04 51.43 47.57 50.28 425,616 -0.83(-1.62%)
Mar 10, 2023 53.66 54.14 49.28 51.11 635,682 -3.31(-6.08%)
Mar 09, 2023 57.96 58.81 54.21 54.42 314,099 -3.35(-5.80%)
Mar 08, 2023 57.92 58.46 56.72 57.77 228,997 -0.01(-0.02%)
Mar 07, 2023 57.99 59.91 57.22 57.78 357,689 -0.21(-0.36%)
Mar 06, 2023 60.07 62.21 57.81 57.99 431,315 -1.79(-2.99%)
Mar 03, 2023 58.29 60.04 57.28 59.78 465,507 +2.18(+3.78%)
Mar 02, 2023 56.69 58.69 55.88 57.60 425,972 -0.31(-0.54%)
Mar 01, 2023 59.21 60.01 57.14 57.91 423,537 -1.47(-2.48%)
Feb 28, 2023 56.65 60.76 56.22 59.38 641,650 +2.42(+4.25%)
Feb 27, 2023 56.28 57.38 55.32 56.96 419,676 +0.43(+0.76%)
Feb 24, 2023 54.14 56.82 53.52 56.53 392,876 +0.16(+0.28%)
Feb 23, 2023 55.77 56.67 53.69 56.37 542,560 +1.81(+3.32%)
Feb 22, 2023 53.21 55.00 52.38 54.56 419,853 +1.50(+2.83%)
Feb 21, 2023 56.04 56.44 53.05 53.06 486,177 -4.98(-8.58%)
Feb 17, 2023 59.62 59.97 55.89 58.04 824,469 -1.83(-3.06%)
Feb 16, 2023 60.12 60.51 56.44 59.87 1,623,070 -3.09(-4.91%)
Feb 15, 2023 59.62 63.07 59.29 62.96 633,411 +3.05(+5.09%)
Feb 14, 2023 58.03 60.00 56.41 59.91 513,542 +0.86(+1.46%)
Feb 13, 2023 57.45 59.14 56.45 59.05 564,842 +1.95(+3.42%)
Feb 10, 2023 56.67 58.15 56.09 57.10 584,399 -0.40(-0.70%)
Feb 09, 2023 60.29 61.16 57.43 57.50 383,915 -1.46(-2.48%)
Feb 08, 2023 59.76 60.96 58.66 58.96 255,668 -1.31(-2.17%)
Feb 07, 2023 59.05 61.12 56.81 60.27 455,622 +0.39(+0.65%)
Feb 06, 2023 63.59 64.51 59.73 59.88 518,530 -5.19(-7.98%)
Feb 03, 2023 64.81 69.15 64.17 65.07 550,154 -2.75(-4.05%)
Feb 02, 2023 62.72 68.92 62.70 67.82 861,859 +6.65(+10.87%)
Feb 01, 2023 58.73 62.66 57.53 61.17 480,555 +2.15(+3.64%)
Jan 31, 2023 55.69 59.26 55.69 59.02 440,498 +3.43(+6.17%)
Jan 30, 2023 56.11 57.79 55.17 55.59 367,672 -1.72(-3.00%)
Jan 27, 2023 53.77 58.35 53.60 57.31 477,345 +2.73(+5.00%)
Jan 26, 2023 56.03 56.03 53.77 54.58 258,692 +0.31(+0.57%)
Jan 25, 2023 52.92 55.20 50.94 54.27 367,999 -0.49(-0.89%)
Jan 24, 2023 55.07 56.62 54.22 54.76 196,620 -1.13(-2.02%)
Jan 23, 2023 55.00 57.76 54.59 55.89 304,115 +1.42(+2.61%)
Jan 20, 2023 52.53 54.53 51.47 54.47 355,084 +2.89(+5.60%)
Jan 19, 2023 51.97 52.28 50.06 51.58 372,160 -1.58(-2.97%)
Jan 18, 2023 56.68 57.34 53.10 53.16 434,069 -2.85(-5.09%)
Jan 17, 2023 54.36 56.44 54.22 56.01 336,941 +1.39(+2.54%)
Jan 13, 2023 52.86 54.80 52.40 54.62 379,765 +1.40(+2.63%)
Jan 12, 2023 54.30 54.35 51.30 53.22 438,525 -1.10(-2.03%)
Jan 11, 2023 51.29 54.42 50.84 54.32 503,824 +3.51(+6.91%)
Jan 10, 2023 47.86 51.18 47.86 50.81 393,155 +2.60(+5.39%)
Jan 09, 2023 48.27 50.67 47.49 48.21 383,991 +0.62(+1.30%)
Jan 06, 2023 45.85 47.82 43.54 47.59 339,405 +1.91(+4.18%)
Jan 05, 2023 46.00 46.74 44.91 45.68 271,913 -1.27(-2.71%)
Jan 04, 2023 46.13 48.77 45.66 46.95 412,727 +1.33(+2.92%)
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.