Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F14378 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 25.25 | -1.40 | -5.25% | 26.00 | 26.15 | 25.15 | 0 |
| Jun 12 2024 | 26.65 | 1.80 | 7.24% | 26.00 | 26.95 | 25.70 | 0 |
| Jun 11 2024 | 24.85 | -0.30 | -1.19% | 25.00 | 25.25 | 24.75 | 0 |
| Jun 10 2024 | 25.15 | 0.40 | 1.62% | 25.35 | 25.55 | 24.45 | 0 |
| Jun 07 2024 | 24.75 | 0.20 | 0.81% | 24.70 | 25.15 | 23.95 | 0 |
| Jun 06 2024 | 24.55 | -0.20 | -0.81% | 24.70 | 24.85 | 24.45 | 0 |
| Jun 05 2024 | 24.75 | 0.77 | 3.21% | 24.10 | 24.95 | 24.10 | 0 |
| Jun 04 2024 | 23.98 | -1.07 | -4.27% | 24.90 | 25.00 | 23.98 | 0 |
| Jun 03 2024 | 25.05 | 0.60 | 2.45% | 24.80 | 25.05 | 24.60 | 0 |
| May 31 2024 | 24.45 | -0.20 | -0.81% | 24.70 | 25.05 | 24.25 | 0 |
| May 30 2024 | 24.65 | -0.50 | -1.99% | 24.80 | 25.05 | 24.65 | 0 |
| May 29 2024 | 25.15 | -0.40 | -1.57% | 25.10 | 25.30 | 24.45 | 0 |
| May 28 2024 | 25.55 | 0.40 | 1.59% | 25.40 | 25.55 | 25.15 | 0 |
| May 27 2024 | 25.15 | -0.20 | -0.79% | 25.10 | 25.15 | 25.05 | 0 |
| May 24 2024 | 25.35 | -0.10 | -0.39% | 25.10 | 25.55 | 25.10 | 0 |
| May 23 2024 | 25.45 | -0.70 | -2.68% | 26.70 | 26.80 | 25.45 | 0 |
| May 22 2024 | 26.15 | 0.10 | 0.38% | 26.10 | 26.20 | 25.75 | 0 |
| May 21 2024 | 26.05 | -1.30 | -4.75% | 27.50 | 27.60 | 26.05 | 0 |
| May 20 2024 | 27.35 | 0.50 | 1.86% | 27.00 | 28.05 | 26.75 | 0 |
| May 17 2024 | 26.85 | 0.10 | 0.37% | 26.60 | 27.15 | 26.55 | 0 |
| May 16 2024 | 26.75 | 0.70 | 2.69% | 27.40 | 27.50 | 26.45 | 0 |
| May 15 2024 | 26.05 | 0.40 | 1.56% | 26.00 | 26.45 | 25.75 | 0 |
| May 14 2024 | 25.65 | -0.50 | -1.91% | 25.90 | 26.15 | 25.65 | 0 |
| May 13 2024 | 26.15 | -0.20 | -0.76% | 27.00 | 27.00 | 26.15 | 0 |
| May 10 2024 | 26.35 | -1.60 | -5.72% | 28.00 | 28.15 | 26.35 | 0 |
| May 09 2024 | 27.95 | -0.60 | -2.10% | 28.50 | 28.60 | 27.55 | 0 |
| May 08 2024 | 28.55 | -0.85 | -2.89% | 29.30 | 29.50 | 27.50 | 0 |
| May 07 2024 | 29.40 | 1.65 | 5.95% | 28.80 | 29.60 | 28.45 | 0 |
| May 06 2024 | 27.75 | 0.60 | 2.21% | 27.50 | 27.90 | 27.05 | 0 |
| May 03 2024 | 27.15 | 0.00 | 0.00% | 27.70 | 28.25 | 26.95 | 0 |
| May 02 2024 | 27.15 | 2.50 | 10.14% | 27.00 | 27.20 | 26.25 | 0 |
| Apr 30 2024 | 24.65 | 0.82 | 3.44% | 23.35 | 24.95 | 23.05 | 0 |
| Apr 29 2024 | 23.83 | 0.30 | 1.27% | 23.85 | 24.25 | 22.78 | 0 |
| Apr 26 2024 | 23.53 | 6.08 | 34.84% | 23.66 | 24.11 | 22.78 | 0 |
| Apr 25 2024 | 17.45 | -0.05 | -0.29% | 16.30 | 17.55 | 16.30 | 0 |
| Apr 24 2024 | 17.50 | -0.80 | -4.37% | 18.95 | 18.95 | 17.30 | 0 |
| Apr 23 2024 | 18.30 | 0.90 | 5.17% | 17.55 | 18.35 | 17.45 | 0 |
| Apr 22 2024 | 17.40 | -1.10 | -5.95% | 18.25 | 18.65 | 17.30 | 0 |
| Apr 19 2024 | 18.50 | -0.05 | -0.27% | 18.30 | 18.90 | 18.25 | 0 |
| Apr 18 2024 | 18.55 | 2.00 | 12.08% | 17.80 | 18.80 | 17.65 | 0 |
| Apr 17 2024 | 16.55 | 0.65 | 4.09% | 16.45 | 16.70 | 16.40 | 0 |
| Apr 16 2024 | 15.90 | -0.75 | -4.50% | 16.25 | 16.30 | 15.80 | 0 |
| Apr 15 2024 | 16.65 | -0.50 | -2.92% | 17.30 | 17.35 | 16.60 | 0 |
| Apr 12 2024 | 17.15 | 0.00 | 0.00% | 18.00 | 18.10 | 17.15 | 0 |
| Apr 11 2024 | 17.15 | -0.20 | -1.15% | 17.30 | 17.45 | 17.10 | 0 |
| Apr 10 2024 | 17.35 | -0.50 | -2.80% | 17.90 | 18.00 | 17.30 | 0 |
| Apr 09 2024 | 17.85 | -0.15 | -0.83% | 17.75 | 17.90 | 17.65 | 0 |
| Apr 08 2024 | 18.00 | 0.45 | 2.56% | 17.50 | 18.10 | 17.45 | 0 |
| Apr 05 2024 | 17.55 | -0.45 | -2.50% | 17.65 | 17.75 | 17.45 | 0 |
| Apr 04 2024 | 18.00 | -0.10 | -0.55% | 17.85 | 18.05 | 17.85 | 0 |
| Apr 03 2024 | 18.10 | 0.90 | 5.23% | 17.90 | 18.15 | 17.75 | 0 |
| Apr 02 2024 | 17.20 | -1.40 | -7.53% | 17.70 | 17.75 | 16.95 | 0 |
| Mar 28 2024 | 18.60 | 0.55 | 3.05% | 18.45 | 18.85 | 18.30 | 0 |
| Mar 27 2024 | 18.05 | -0.25 | -1.37% | 18.25 | 18.35 | 17.85 | 0 |
| Mar 26 2024 | 18.30 | 0.30 | 1.67% | 17.80 | 18.65 | 17.80 | 0 |
| Mar 25 2024 | 18.00 | 0.15 | 0.84% | 18.20 | 18.25 | 17.95 | 0 |
| Mar 22 2024 | 17.85 | -0.40 | -2.19% | 17.70 | 17.90 | 17.55 | 0 |
| Mar 21 2024 | 18.25 | 0.80 | 4.58% | 18.05 | 18.25 | 17.70 | 0 |
| Mar 20 2024 | 17.45 | -0.20 | -1.13% | 17.45 | 17.80 | 17.35 | 0 |
| Mar 19 2024 | 17.65 | 0.40 | 2.32% | 17.55 | 17.65 | 17.05 | 0 |
| Mar 18 2024 | 17.25 | -0.45 | -2.54% | 17.75 | 17.80 | 17.10 | 0 |
