Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 34.01 | -0.76 | -2.19% | 34.78 | 34.88 | 33.85 | 164,276 |
| May 09 2024 | 34.77 | 0.97 | 2.87% | 34.08 | 35.00 | 34.04 | 178,205 |
| May 08 2024 | 33.80 | -0.36 | -1.05% | 33.82 | 34.07 | 33.32 | 164,835 |
| May 07 2024 | 34.16 | -0.35 | -1.01% | 34.56 | 34.75 | 34.15 | 212,822 |
| May 06 2024 | 34.51 | 0.94 | 2.80% | 33.93 | 34.80 | 33.60 | 242,060 |
| May 03 2024 | 33.57 | 1.24 | 3.84% | 33.17 | 34.33 | 32.88 | 326,296 |
| May 02 2024 | 32.33 | 1.15 | 3.69% | 31.89 | 32.50 | 31.58 | 215,823 |
| May 01 2024 | 31.18 | 0.19 | 0.61% | 31.13 | 31.83 | 30.93 | 167,994 |
| Apr 30 2024 | 30.99 | -0.54 | -1.71% | 31.17 | 31.36 | 30.895 | 265,222 |
| Apr 29 2024 | 31.53 | 0.20 | 0.64% | 31.43 | 31.60 | 31.20 | 210,781 |
| Apr 26 2024 | 31.33 | 0.02 | 0.06% | 31.21 | 31.6567 | 31.0702 | 206,008 |
| Apr 25 2024 | 31.31 | 0.16 | 0.51% | 30.41 | 31.585 | 30.3064 | 331,045 |
| Apr 24 2024 | 31.15 | -0.32 | -1.02% | 31.38 | 32.37 | 30.64 | 350,338 |
| Apr 23 2024 | 31.47 | 0.28 | 0.90% | 31.06 | 32.11 | 30.965 | 271,720 |
| Apr 22 2024 | 31.19 | -0.42 | -1.33% | 31.72 | 31.825 | 30.52 | 437,756 |
| Apr 19 2024 | 31.61 | 0.31 | 0.99% | 31.36 | 32.22 | 31.1201 | 558,310 |
| Apr 18 2024 | 31.30 | -2.86 | -8.37% | 34.01 | 34.035 | 30.725 | 853,769 |
| Apr 17 2024 | 34.16 | -1.98 | -5.48% | 36.53 | 36.53 | 34.02 | 493,802 |
| Apr 16 2024 | 36.14 | -0.79 | -2.14% | 36.00 | 36.39 | 35.63 | 201,258 |
| Apr 15 2024 | 36.93 | -0.65 | -1.73% | 37.58 | 37.94 | 36.62 | 208,615 |
| Apr 12 2024 | 37.58 | -0.38 | -1.00% | 37.78 | 37.89 | 37.08 | 146,749 |
| Apr 11 2024 | 37.96 | 0.59 | 1.58% | 37.62 | 38.15 | 37.33 | 210,103 |
| Apr 10 2024 | 37.37 | -3.38 | -8.29% | 39.55 | 39.60 | 37.04 | 401,167 |
| Apr 09 2024 | 40.75 | 1.17 | 2.96% | 39.77 | 40.79 | 39.67 | 267,849 |
| Apr 08 2024 | 39.58 | 0.34 | 0.87% | 39.57 | 39.98 | 39.14 | 165,200 |
| Apr 05 2024 | 39.24 | 0.68 | 1.76% | 38.47 | 39.605 | 38.43 | 228,932 |
| Apr 04 2024 | 38.56 | -1.05 | -2.65% | 39.96 | 40.2933 | 38.292 | 280,527 |
| Apr 03 2024 | 39.61 | 0.97 | 2.51% | 38.20 | 39.745 | 38.04 | 274,407 |
| Apr 02 2024 | 38.64 | -1.16 | -2.91% | 38.5945 | 38.93 | 37.926 | 242,997 |
| Apr 01 2024 | 39.80 | -0.39 | -0.97% | 40.33 | 40.86 | 39.4701 | 260,587 |
| Mar 28 2024 | 40.19 | 0.76 | 1.93% | 39.51 | 40.92 | 39.43 | 348,814 |
| Mar 27 2024 | 39.43 | 2.34 | 6.31% | 37.42 | 40.46 | 37.11 | 555,499 |
| Mar 26 2024 | 37.09 | 0.14 | 0.38% | 37.09 | 37.46 | 37.01 | 183,788 |
| Mar 25 2024 | 36.95 | 0.08 | 0.22% | 36.94 | 37.705 | 36.94 | 139,065 |
| Mar 22 2024 | 36.87 | -0.44 | -1.18% | 37.49 | 37.52 | 36.86 | 144,960 |
| Mar 21 2024 | 37.31 | 0.14 | 0.38% | 37.59 | 37.7899 | 37.22 | 328,966 |
| Mar 20 2024 | 37.17 | 1.18 | 3.28% | 36.05 | 37.27 | 35.9481 | 268,433 |
| Mar 19 2024 | 35.99 | 0.21 | 0.59% | 35.65 | 36.02 | 35.32 | 240,961 |
| Mar 18 2024 | 35.78 | -0.29 | -0.80% | 36.05 | 36.31 | 35.64 | 209,615 |
| Mar 15 2024 | 36.07 | -0.15 | -0.41% | 35.93 | 36.6896 | 35.76 | 228,736 |
| Mar 14 2024 | 36.22 | -0.78 | -2.11% | 36.87 | 37.1712 | 35.93 | 217,425 |
| Mar 13 2024 | 37.00 | 0.24 | 0.65% | 36.90 | 37.55 | 36.90 | 421,492 |
| Mar 12 2024 | 36.76 | 0.10 | 0.27% | 36.56 | 36.99 | 36.425 | 167,817 |
| Mar 11 2024 | 36.66 | -0.72 | -1.93% | 37.38 | 37.63 | 36.35 | 205,626 |
| Mar 08 2024 | 37.38 | 0.31 | 0.84% | 37.17 | 38.29 | 36.89 | 337,962 |
| Mar 07 2024 | 37.07 | 2.12 | 6.07% | 35.24 | 37.6799 | 35.195 | 351,741 |
| Mar 06 2024 | 34.95 | 0.68 | 1.98% | 34.67 | 35.005 | 34.32 | 196,644 |
| Mar 05 2024 | 34.27 | 0.02 | 0.06% | 34.15 | 34.84 | 33.90 | 154,356 |
| Mar 04 2024 | 34.25 | -0.13 | -0.38% | 34.50 | 35.05 | 34.24 | 244,634 |
| Mar 01 2024 | 34.38 | 0.66 | 1.96% | 33.73 | 34.38 | 33.33 | 196,749 |
| Feb 29 2024 | 33.72 | 0.85 | 2.59% | 33.24 | 33.77 | 33.05 | 178,765 |
| Feb 28 2024 | 32.87 | -0.13 | -0.39% | 32.70 | 33.09 | 32.595 | 118,432 |
| Feb 27 2024 | 33.00 | -0.53 | -1.58% | 33.71 | 33.95 | 32.93 | 144,025 |
| Feb 26 2024 | 33.53 | 0.67 | 2.04% | 32.75 | 33.775 | 32.75 | 227,425 |
| Feb 23 2024 | 32.86 | 0.50 | 1.55% | 32.40 | 33.00 | 32.32 | 143,555 |
| Feb 22 2024 | 32.36 | -0.36 | -1.10% | 32.92 | 33.10 | 32.22 | 193,476 |
| Feb 21 2024 | 32.72 | 0.80 | 2.51% | 32.00 | 32.78 | 31.87 | 222,736 |
| Feb 20 2024 | 31.92 | 0.19 | 0.60% | 31.41 | 31.98 | 31.25 | 175,198 |
| Feb 16 2024 | 31.73 | -0.92 | -2.82% | 32.27 | 32.51 | 31.60 | 120,086 |
| Feb 15 2024 | 32.65 | 0.08 | 0.25% | 32.90 | 33.16 | 32.58 | 152,153 |
| Feb 14 2024 | 32.57 | 0.82 | 2.58% | 32.19 | 32.60 | 31.66 | 122,520 |
| Feb 13 2024 | 31.75 | -1.25 | -3.79% | 31.61 | 31.95 | 31.27 | 169,215 |
