Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F13902 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 55.95 | -0.40 | -0.71% | 55.55 | 55.95 | 55.15 | 0 |
| May 23 2024 | 56.35 | -1.20 | -2.09% | 57.05 | 57.25 | 56.05 | 0 |
| May 22 2024 | 57.55 | 0.40 | 0.70% | 57.25 | 57.65 | 56.55 | 0 |
| May 21 2024 | 57.15 | -0.30 | -0.52% | 57.15 | 57.95 | 57.15 | 0 |
| May 20 2024 | 57.45 | 0.70 | 1.23% | 57.15 | 58.25 | 56.95 | 0 |
| May 17 2024 | 56.75 | -1.50 | -2.58% | 58.65 | 58.85 | 56.55 | 0 |
| May 16 2024 | 58.25 | -1.30 | -2.18% | 58.95 | 59.45 | 57.95 | 0 |
| May 15 2024 | 59.55 | -2.15 | -3.48% | 61.10 | 61.50 | 59.55 | 170 |
| May 14 2024 | 61.70 | 2.75 | 4.66% | 59.35 | 62.30 | 59.35 | 50 |
| May 13 2024 | 58.95 | 2.60 | 4.61% | 56.95 | 59.15 | 56.85 | 0 |
| May 10 2024 | 56.35 | 1.70 | 3.11% | 54.70 | 58.00 | 54.70 | 180 |
| May 09 2024 | 54.65 | -0.70 | -1.26% | 55.25 | 55.25 | 54.25 | 40 |
| May 08 2024 | 55.35 | 2.70 | 5.13% | 53.25 | 55.75 | 53.25 | 0 |
| May 07 2024 | 52.65 | -0.10 | -0.19% | 53.75 | 55.15 | 51.85 | 70 |
| May 06 2024 | 52.75 | 0.60 | 1.15% | 52.65 | 53.45 | 52.25 | 0 |
| May 03 2024 | 52.15 | 0.23 | 0.44% | 52.65 | 53.85 | 52.15 | 150 |
| May 02 2024 | 51.92 | 1.92 | 3.84% | 50.85 | 52.75 | 50.75 | 0 |
| Apr 30 2024 | 50.00 | -2.85 | -5.39% | 50.45 | 51.05 | 49.40 | 0 |
| Apr 29 2024 | 52.85 | 2.20 | 4.34% | 50.95 | 52.85 | 50.55 | 0 |
| Apr 26 2024 | 50.65 | 0.25 | 0.50% | 51.45 | 52.35 | 50.55 | 0 |
| Apr 25 2024 | 50.40 | -1.05 | -2.04% | 51.85 | 52.45 | 50.20 | 0 |
| Apr 24 2024 | 51.45 | -0.60 | -1.15% | 52.55 | 53.05 | 51.35 | 20 |
| Apr 23 2024 | 52.05 | -0.70 | -1.33% | 52.95 | 53.25 | 51.70 | 200 |
| Apr 22 2024 | 52.75 | 1.20 | 2.33% | 53.25 | 53.65 | 52.65 | 0 |
| Apr 19 2024 | 51.55 | 0.30 | 0.59% | 50.00 | 52.45 | 49.90 | 0 |
| Apr 18 2024 | 51.25 | 2.15 | 4.38% | 50.20 | 51.55 | 50.00 | 0 |
| Apr 17 2024 | 49.10 | 1.30 | 2.72% | 48.40 | 49.90 | 48.30 | 0 |
| Apr 16 2024 | 47.80 | 0.60 | 1.27% | 46.60 | 48.25 | 46.10 | 30 |
| Apr 15 2024 | 47.20 | -1.90 | -3.87% | 49.30 | 50.30 | 47.00 | 0 |
| Apr 12 2024 | 49.10 | -3.15 | -6.03% | 52.75 | 52.75 | 48.70 | 0 |
| Apr 11 2024 | 52.25 | -2.20 | -4.04% | 54.15 | 54.15 | 51.45 | 0 |
| Apr 10 2024 | 54.45 | 1.40 | 2.64% | 53.45 | 55.65 | 53.05 | 0 |
| Apr 09 2024 | 53.05 | 0.20 | 0.38% | 53.35 | 54.55 | 52.65 | 0 |
| Apr 08 2024 | 52.85 | 2.65 | 5.28% | 50.45 | 52.95 | 50.45 | 0 |
| Apr 05 2024 | 50.20 | -1.55 | -3.00% | 50.30 | 50.45 | 49.80 | 0 |
| Apr 04 2024 | 51.75 | 0.60 | 1.17% | 50.30 | 52.10 | 50.30 | 120 |
| Apr 03 2024 | 51.15 | -1.60 | -3.03% | 51.45 | 51.45 | 49.30 | 0 |
| Apr 02 2024 | 52.75 | -2.50 | -4.52% | 54.65 | 54.75 | 52.15 | 0 |
| Mar 28 2024 | 55.25 | 1.10 | 2.03% | 54.95 | 55.45 | 54.20 | 120 |
| Mar 27 2024 | 54.15 | 0.00 | 0.00% | 53.75 | 54.45 | 53.35 | 0 |
| Mar 26 2024 | 54.15 | 2.70 | 5.25% | 51.75 | 54.15 | 51.35 | 0 |
| Mar 25 2024 | 51.45 | 0.40 | 0.78% | 50.85 | 51.55 | 50.35 | 0 |
| Mar 22 2024 | 51.05 | 0.10 | 0.20% | 51.15 | 52.10 | 50.75 | 20 |
| Mar 21 2024 | 50.95 | 1.35 | 2.72% | 50.95 | 51.65 | 50.65 | 0 |
| Mar 20 2024 | 49.60 | 0.20 | 0.40% | 49.30 | 49.80 | 48.90 | 0 |
| Mar 19 2024 | 49.40 | -0.80 | -1.59% | 49.30 | 49.70 | 48.70 | 0 |
| Mar 18 2024 | 50.20 | -0.25 | -0.50% | 51.25 | 51.25 | 50.20 | 0 |
| Mar 15 2024 | 50.45 | -0.40 | -0.79% | 50.95 | 51.05 | 50.20 | 0 |
| Mar 14 2024 | 50.85 | -2.00 | -3.78% | 52.65 | 52.85 | 50.20 | 100 |
| Mar 13 2024 | 52.85 | -1.00 | -1.86% | 54.15 | 54.15 | 52.65 | 0 |
| Mar 12 2024 | 53.85 | 1.10 | 2.09% | 53.05 | 54.75 | 52.45 | 0 |
| Mar 11 2024 | 52.75 | 1.50 | 2.93% | 50.75 | 52.95 | 50.55 | 0 |
| Mar 08 2024 | 51.25 | -0.50 | -0.97% | 50.95 | 52.15 | 50.10 | 200 |
| Mar 07 2024 | 51.75 | 0.80 | 1.57% | 51.05 | 51.85 | 50.50 | 120 |
| Mar 06 2024 | 50.95 | 0.20 | 0.39% | 51.25 | 52.60 | 50.85 | 50 |
| Mar 05 2024 | 50.75 | -1.20 | -2.31% | 51.35 | 51.35 | 49.50 | 20 |
| Mar 04 2024 | 51.95 | -3.30 | -5.97% | 54.25 | 54.65 | 51.35 | 0 |
| Mar 01 2024 | 55.25 | -0.90 | -1.60% | 56.75 | 57.15 | 54.65 | 0 |
| Feb 29 2024 | 56.15 | -6.95 | -11.01% | 56.35 | 57.65 | 54.95 | 90 |
| Feb 28 2024 | 63.10 | -1.50 | -2.32% | 64.40 | 64.40 | 61.90 | 0 |
| Feb 27 2024 | 64.60 | 2.50 | 4.03% | 61.90 | 64.90 | 61.90 | 0 |
| Feb 26 2024 | 62.10 | 0.70 | 1.14% | 61.60 | 63.10 | 61.50 | 0 |
