Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 42.73 | 0.21 | 0.49% | 42.48 | 43.02 | 42.32 | 7,637 |
| May 23 2024 | 42.52 | -0.11 | -0.26% | 42.74 | 43.25 | 42.49 | 10,040 |
| May 22 2024 | 42.63 | -1.09 | -2.48% | 43.48 | 43.4826 | 42.42 | 24,195 |
| May 21 2024 | 43.715 | 0.40 | 0.91% | 43.17 | 47.91 | 42.68 | 106,761 |
| May 20 2024 | 43.32 | 0.23 | 0.53% | 42.75 | 43.4854 | 42.75 | 15,199 |
| May 17 2024 | 43.09 | -0.61 | -1.40% | 43.53 | 43.53 | 42.40 | 27,434 |
| May 16 2024 | 43.70 | 1.01 | 2.37% | 43.07 | 43.7568 | 42.17 | 32,722 |
| May 15 2024 | 42.69 | 0.24 | 0.57% | 42.64 | 42.69 | 42.07 | 9,047 |
| May 14 2024 | 42.4491 | 0.12 | 0.28% | 42.49 | 42.50 | 42.4003 | 5,467 |
| May 13 2024 | 42.33 | 0.01 | 0.02% | 42.49 | 42.49 | 42.20 | 5,705 |
| May 10 2024 | 42.32 | 0.02 | 0.05% | 42.29 | 42.56 | 42.2621 | 9,392 |
| May 09 2024 | 42.30 | 0.10 | 0.24% | 42.22 | 42.32 | 42.22 | 6,012 |
| May 08 2024 | 42.20 | 0.33 | 0.80% | 42.24 | 42.2999 | 41.80 | 8,102 |
| May 07 2024 | 41.8658 | -0.09 | -0.22% | 42.05 | 42.05 | 41.66 | 5,302 |
| May 06 2024 | 41.96 | 0.14 | 0.33% | 42.00 | 42.25 | 41.6917 | 7,773 |
| May 03 2024 | 41.82 | 0.03 | 0.07% | 41.92 | 42.00 | 41.82 | 2,848 |
| May 02 2024 | 41.79 | -0.02 | -0.05% | 41.77 | 42.1163 | 41.65 | 8,480 |
| May 01 2024 | 41.81 | 0.37 | 0.89% | 41.57 | 41.9699 | 41.49 | 14,763 |
| Apr 30 2024 | 41.44 | 0.05 | 0.12% | 41.48 | 41.82 | 41.06 | 9,592 |
| Apr 29 2024 | 41.39 | -0.04 | -0.09% | 41.65 | 41.72 | 41.24 | 13,158 |
| Apr 26 2024 | 41.4281 | 0.41 | 0.99% | 41.13 | 41.48 | 41.13 | 12,003 |
| Apr 25 2024 | 41.02 | -0.77 | -1.84% | 41.36 | 41.675 | 41.02 | 19,016 |
| Apr 24 2024 | 41.79 | -0.01 | -0.02% | 41.49 | 41.8476 | 41.49 | 5,170 |
| Apr 23 2024 | 41.7999 | 0.20 | 0.48% | 41.81 | 41.81 | 41.6624 | 1,669 |
| Apr 22 2024 | 41.60 | 0.00 | 0.00% | 41.60 | 41.8498 | 41.60 | 6,956 |
| Apr 19 2024 | 41.60 | 0.34 | 0.82% | 41.26 | 41.73 | 41.26 | 4,938 |
| Apr 18 2024 | 41.26 | 0.20 | 0.49% | 41.08 | 41.52 | 41.06 | 6,782 |
| Apr 17 2024 | 41.06 | -0.23 | -0.54% | 41.54 | 41.54 | 41.04 | 5,123 |
| Apr 16 2024 | 41.285 | 0.05 | 0.13% | 41.23 | 41.285 | 41.0332 | 6,001 |
| Apr 15 2024 | 41.23 | -0.34 | -0.83% | 41.35 | 41.54 | 41.05 | 16,436 |
| Apr 12 2024 | 41.5743 | -0.16 | -0.37% | 41.79 | 41.79 | 41.37 | 5,731 |
| Apr 11 2024 | 41.73 | -0.03 | -0.07% | 41.71 | 42.32 | 41.58 | 17,118 |
| Apr 10 2024 | 41.76 | -0.15 | -0.36% | 41.90 | 42.34 | 41.71 | 5,582 |
| Apr 09 2024 | 41.91 | 0.03 | 0.07% | 41.93 | 42.1644 | 41.87 | 9,495 |
| Apr 08 2024 | 41.88 | -0.46 | -1.09% | 42.35 | 42.35 | 41.87 | 15,719 |
| Apr 05 2024 | 42.34 | 0.28 | 0.67% | 41.93 | 42.62 | 41.93 | 6,749 |
| Apr 04 2024 | 42.06 | -0.43 | -1.01% | 42.49 | 42.69 | 42.0543 | 10,240 |
| Apr 03 2024 | 42.49 | -0.06 | -0.14% | 42.55 | 42.55 | 42.1001 | 6,461 |
| Apr 02 2024 | 42.55 | -0.20 | -0.47% | 42.365 | 42.59 | 42.21 | 5,643 |
| Apr 01 2024 | 42.75 | 0.26 | 0.61% | 42.43 | 42.915 | 42.22 | 15,530 |
| Mar 28 2024 | 42.49 | 0.10 | 0.24% | 42.52 | 42.65 | 41.87 | 15,407 |
| Mar 27 2024 | 42.39 | 0.74 | 1.78% | 41.62 | 42.39 | 41.62 | 6,708 |
| Mar 26 2024 | 41.65 | -0.07 | -0.17% | 41.77 | 41.84 | 41.54 | 8,759 |
| Mar 25 2024 | 41.72 | -0.13 | -0.31% | 41.65 | 41.95 | 41.65 | 3,820 |
| Mar 22 2024 | 41.85 | -0.11 | -0.26% | 42.03 | 42.03 | 41.67 | 13,123 |
| Mar 21 2024 | 41.96 | 0.60 | 1.45% | 41.27 | 42.21 | 41.27 | 26,981 |
| Mar 20 2024 | 41.36 | 0.33 | 0.80% | 40.88 | 41.36 | 40.8299 | 9,484 |
| Mar 19 2024 | 41.03 | 0.03 | 0.07% | 41.00 | 41.03 | 40.85 | 17,034 |
| Mar 18 2024 | 41.00 | -1.40 | -3.30% | 42.55 | 42.55 | 40.96 | 69,074 |
| Mar 15 2024 | 42.40 | -0.06 | -0.14% | 42.44 | 42.69 | 42.25 | 9,888 |
| Mar 14 2024 | 42.461 | 0.31 | 0.73% | 42.06 | 42.7477 | 41.85 | 16,670 |
| Mar 13 2024 | 42.1543 | -0.19 | -0.44% | 42.04 | 42.40 | 42.04 | 7,858 |
| Mar 12 2024 | 42.34 | 0.41 | 0.98% | 41.94 | 42.348 | 41.8502 | 4,399 |
| Mar 11 2024 | 41.93 | -0.48 | -1.13% | 42.00 | 42.61 | 41.56 | 9,235 |
| Mar 08 2024 | 42.41 | 0.04 | 0.11% | 42.24 | 42.61 | 42.24 | 7,380 |
| Mar 07 2024 | 42.365 | 0.52 | 1.23% | 41.83 | 42.365 | 41.83 | 12,039 |
| Mar 06 2024 | 41.85 | 0.09 | 0.22% | 42.00 | 42.00 | 41.4994 | 9,384 |
| Mar 05 2024 | 41.76 | 0.16 | 0.38% | 41.40 | 42.182 | 41.3488 | 10,181 |
| Mar 04 2024 | 41.60 | 0.02 | 0.05% | 41.78 | 41.79 | 41.3646 | 12,615 |
| Mar 01 2024 | 41.58 | 0.52 | 1.27% | 41.10 | 41.94 | 41.10 | 21,466 |
| Feb 29 2024 | 41.06 | 0.14 | 0.34% | 41.76 | 41.76 | 40.95 | 17,422 |
| Feb 28 2024 | 40.92 | 0.14 | 0.34% | 40.86 | 41.332 | 40.6584 | 10,872 |
| Feb 27 2024 | 40.78 | -0.02 | -0.05% | 41.01 | 41.03 | 40.57 | 16,130 |
