Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 40.61 | -0.16 | -0.39% | 40.47 | 40.79 | 40.36 | 211,954 |
| May 15 2024 | 40.77 | 0.41 | 1.02% | 40.73 | 41.005 | 40.53 | 285,371 |
| May 14 2024 | 40.36 | 1.18 | 3.01% | 39.83 | 40.57 | 39.64 | 300,002 |
| May 13 2024 | 39.18 | 0.64 | 1.66% | 38.90 | 39.65 | 38.8851 | 267,351 |
| May 10 2024 | 38.54 | 0.18 | 0.47% | 38.47 | 38.76 | 38.08 | 212,055 |
| May 09 2024 | 38.36 | 0.91 | 2.43% | 37.43 | 38.41 | 37.354 | 203,750 |
| May 08 2024 | 37.45 | 0.06 | 0.16% | 37.06 | 37.47 | 36.93 | 186,682 |
| May 07 2024 | 37.39 | 0.13 | 0.35% | 37.40 | 37.66 | 37.22 | 204,040 |
| May 06 2024 | 37.26 | 0.72 | 1.97% | 36.87 | 37.395 | 36.54 | 129,159 |
| May 03 2024 | 36.54 | 0.34 | 0.94% | 36.76 | 36.895 | 36.16 | 134,408 |
| May 02 2024 | 36.20 | 1.40 | 4.02% | 35.25 | 36.20 | 35.07 | 206,364 |
| May 01 2024 | 34.80 | 0.08 | 0.23% | 34.77 | 35.56 | 34.535 | 195,750 |
| Apr 30 2024 | 34.72 | -0.67 | -1.89% | 35.21 | 35.34 | 34.66 | 239,603 |
| Apr 29 2024 | 35.39 | 0.92 | 2.67% | 34.72 | 35.78 | 34.47 | 290,587 |
| Apr 26 2024 | 34.47 | -1.44 | -4.01% | 35.59 | 36.12 | 32.65 | 343,318 |
| Apr 25 2024 | 35.91 | -0.35 | -0.97% | 35.67 | 36.19 | 35.43 | 258,796 |
| Apr 24 2024 | 36.26 | 0.00 | 0.00% | 36.00 | 36.44 | 35.64 | 196,289 |
| Apr 23 2024 | 36.26 | 0.40 | 1.12% | 35.90 | 36.64 | 35.855 | 171,279 |
| Apr 22 2024 | 35.86 | 0.10 | 0.28% | 35.89 | 36.21 | 35.51 | 281,652 |
| Apr 19 2024 | 35.76 | -0.32 | -0.89% | 35.98 | 36.445 | 35.50 | 323,202 |
| Apr 18 2024 | 36.08 | 2.69 | 8.06% | 35.49 | 36.70 | 35.30 | 481,602 |
| Apr 17 2024 | 33.39 | -0.54 | -1.59% | 34.30 | 34.30 | 33.36 | 226,114 |
| Apr 16 2024 | 33.93 | -0.40 | -1.17% | 33.78 | 34.36 | 33.50 | 207,581 |
| Apr 15 2024 | 34.33 | -0.77 | -2.19% | 35.30 | 35.68 | 34.16 | 226,576 |
| Apr 12 2024 | 35.10 | -0.98 | -2.72% | 35.76 | 36.08 | 34.965 | 227,838 |
| Apr 11 2024 | 36.08 | 0.63 | 1.78% | 35.66 | 36.17 | 35.47 | 176,922 |
| Apr 10 2024 | 35.45 | -1.36 | -3.69% | 35.655 | 35.99 | 35.12 | 286,849 |
| Apr 09 2024 | 36.81 | 0.78 | 2.16% | 36.06 | 36.82 | 35.68 | 214,614 |
| Apr 08 2024 | 36.03 | 0.20 | 0.56% | 36.09 | 36.52 | 35.99 | 137,976 |
| Apr 05 2024 | 35.83 | 0.72 | 2.05% | 35.06 | 35.93 | 34.96 | 203,771 |
| Apr 04 2024 | 35.11 | -0.01 | -0.03% | 35.61 | 35.98 | 34.953 | 311,934 |
| Apr 03 2024 | 35.12 | -0.19 | -0.54% | 35.13 | 35.96 | 34.76 | 500,711 |
| Apr 02 2024 | 35.31 | -0.98 | -2.70% | 35.71 | 35.71 | 35.05 | 426,012 |
| Apr 01 2024 | 36.29 | -0.86 | -2.31% | 37.44 | 37.54 | 36.12 | 224,781 |
| Mar 28 2024 | 37.15 | -0.33 | -0.88% | 37.57 | 37.79 | 36.97 | 370,097 |
| Mar 27 2024 | 37.48 | 1.21 | 3.34% | 36.60 | 37.50 | 36.49 | 508,621 |
| Mar 26 2024 | 36.27 | -0.45 | -1.23% | 36.89 | 37.13 | 36.17 | 320,361 |
| Mar 25 2024 | 36.72 | 0.17 | 0.47% | 36.72 | 37.015 | 36.69 | 174,183 |
| Mar 22 2024 | 36.55 | -0.45 | -1.22% | 37.08 | 37.12 | 36.43 | 257,378 |
| Mar 21 2024 | 37.00 | -0.09 | -0.24% | 37.01 | 37.44 | 36.91 | 263,363 |
| Mar 20 2024 | 37.09 | 0.69 | 1.90% | 36.22 | 37.37 | 36.10 | 229,749 |
| Mar 19 2024 | 36.40 | -0.04 | -0.11% | 36.36 | 36.75 | 36.145 | 254,184 |
| Mar 18 2024 | 36.44 | -0.13 | -0.36% | 36.51 | 37.05 | 36.39 | 280,183 |
| Mar 15 2024 | 36.57 | -0.28 | -0.76% | 36.24 | 36.815 | 35.58 | 700,320 |
| Mar 14 2024 | 36.85 | -1.05 | -2.77% | 37.70 | 38.099 | 36.71 | 270,771 |
| Mar 13 2024 | 37.90 | 0.24 | 0.64% | 37.57 | 38.03 | 37.32 | 252,035 |
| Mar 12 2024 | 37.66 | 0.40 | 1.07% | 37.40 | 38.13 | 37.30 | 285,797 |
| Mar 11 2024 | 37.26 | -0.48 | -1.27% | 37.49 | 37.65 | 37.07 | 212,600 |
| Mar 08 2024 | 37.74 | -0.02 | -0.05% | 38.19 | 38.49 | 37.45 | 300,056 |
| Mar 07 2024 | 37.76 | 1.82 | 5.06% | 36.30 | 37.82 | 36.30 | 383,363 |
| Mar 06 2024 | 35.94 | 0.30 | 0.84% | 35.83 | 36.06 | 35.247 | 215,958 |
| Mar 05 2024 | 35.64 | 0.22 | 0.62% | 35.26 | 36.29 | 35.26 | 209,720 |
| Mar 04 2024 | 35.42 | 0.59 | 1.69% | 34.81 | 35.69 | 34.81 | 192,942 |
| Mar 01 2024 | 34.83 | -0.11 | -0.31% | 35.02 | 35.13 | 34.41 | 243,323 |
| Feb 29 2024 | 34.94 | 0.35 | 1.01% | 35.10 | 35.39 | 34.64 | 235,490 |
| Feb 28 2024 | 34.59 | -0.86 | -2.43% | 35.16 | 35.59 | 34.57 | 275,816 |
| Feb 27 2024 | 35.45 | 0.09 | 0.25% | 35.70 | 36.00 | 35.08 | 261,374 |
| Feb 26 2024 | 35.36 | -0.93 | -2.56% | 36.02 | 36.81 | 35.36 | 393,362 |
| Feb 23 2024 | 36.29 | -0.14 | -0.38% | 36.44 | 36.91 | 36.045 | 289,530 |
| Feb 22 2024 | 36.43 | 0.17 | 0.47% | 36.12 | 36.49 | 35.81 | 305,991 |
| Feb 21 2024 | 36.26 | 0.42 | 1.17% | 35.71 | 36.59 | 35.51 | 468,191 |
| Feb 20 2024 | 35.84 | -0.52 | -1.43% | 35.82 | 36.605 | 35.74 | 367,725 |
