Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F20123 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 25.15 | -0.40 | -1.57% | 25.65 | 25.95 | 25.05 | 0 |
| May 31 2024 | 25.55 | -0.30 | -1.16% | 25.35 | 26.05 | 25.35 | 0 |
| May 30 2024 | 25.85 | -0.50 | -1.90% | 25.85 | 26.45 | 25.85 | 0 |
| May 29 2024 | 26.35 | -0.70 | -2.59% | 26.55 | 26.55 | 26.05 | 0 |
| May 28 2024 | 27.05 | -0.10 | -0.37% | 27.25 | 27.45 | 26.75 | 0 |
| May 27 2024 | 27.15 | 0.00 | 0.00% | 27.05 | 27.15 | 26.75 | 0 |
| May 24 2024 | 27.15 | -0.90 | -3.21% | 27.45 | 27.65 | 27.05 | 0 |
| May 23 2024 | 28.05 | -0.90 | -3.11% | 28.65 | 29.05 | 27.85 | 0 |
| May 22 2024 | 28.95 | -0.20 | -0.69% | 28.75 | 29.15 | 28.65 | 0 |
| May 21 2024 | 29.15 | -0.85 | -2.83% | 29.85 | 29.85 | 29.05 | 0 |
| May 20 2024 | 30.00 | -0.70 | -2.28% | 30.50 | 30.50 | 30.00 | 0 |
| May 17 2024 | 30.70 | -0.40 | -1.29% | 31.00 | 31.20 | 30.40 | 0 |
| May 16 2024 | 31.10 | 0.10 | 0.32% | 31.30 | 31.60 | 30.90 | 0 |
| May 15 2024 | 31.00 | -2.60 | -7.74% | 32.40 | 33.10 | 30.70 | 0 |
| May 14 2024 | 33.60 | 1.70 | 5.33% | 31.50 | 33.80 | 31.50 | 0 |
| May 13 2024 | 31.90 | 0.00 | 0.00% | 30.50 | 32.20 | 30.30 | 0 |
| May 10 2024 | 31.90 | -2.30 | -6.73% | 32.30 | 34.10 | 31.90 | 0 |
| May 09 2024 | 34.20 | 0.40 | 1.18% | 34.00 | 34.20 | 32.90 | 0 |
| May 08 2024 | 33.80 | -2.00 | -5.59% | 35.50 | 35.70 | 33.80 | 0 |
| May 07 2024 | 35.80 | 0.30 | 0.85% | 35.90 | 36.00 | 35.50 | 0 |
| May 06 2024 | 35.50 | 1.00 | 2.90% | 35.30 | 35.70 | 35.00 | 0 |
| May 03 2024 | 34.50 | 0.40 | 1.17% | 34.40 | 35.30 | 34.10 | 0 |
| May 02 2024 | 34.10 | -0.50 | -1.45% | 34.10 | 35.00 | 34.00 | 0 |
| Apr 30 2024 | 34.60 | -0.50 | -1.42% | 35.30 | 35.30 | 34.40 | 0 |
| Apr 29 2024 | 35.10 | 1.20 | 3.54% | 34.10 | 35.30 | 34.10 | 0 |
| Apr 26 2024 | 33.90 | 1.60 | 4.95% | 33.40 | 34.10 | 33.00 | 0 |
| Apr 25 2024 | 32.30 | -0.40 | -1.22% | 32.90 | 33.10 | 32.01 | 0 |
| Apr 24 2024 | 32.70 | -0.10 | -0.30% | 32.90 | 33.30 | 32.60 | 0 |
| Apr 23 2024 | 32.80 | 1.10 | 3.47% | 32.40 | 33.20 | 32.00 | 0 |
| Apr 22 2024 | 31.70 | -1.20 | -3.65% | 32.30 | 32.90 | 31.60 | 0 |
| Apr 19 2024 | 32.90 | -0.80 | -2.37% | 32.60 | 33.40 | 32.10 | 0 |
| Apr 18 2024 | 33.70 | -0.20 | -0.59% | 33.60 | 33.80 | 33.00 | 0 |
| Apr 17 2024 | 33.90 | 0.00 | 0.00% | 33.70 | 34.20 | 33.70 | 0 |
| Apr 16 2024 | 33.90 | -1.10 | -3.14% | 34.30 | 34.40 | 33.10 | 0 |
| Apr 15 2024 | 35.00 | -0.70 | -1.96% | 36.00 | 36.10 | 35.00 | 0 |
| Apr 12 2024 | 35.70 | -0.80 | -2.19% | 36.80 | 36.80 | 35.70 | 0 |
| Apr 11 2024 | 36.50 | -0.40 | -1.08% | 36.40 | 37.30 | 36.20 | 0 |
| Apr 10 2024 | 36.90 | -0.80 | -2.12% | 38.00 | 38.30 | 36.60 | 0 |
| Apr 09 2024 | 37.70 | 0.60 | 1.62% | 37.20 | 38.10 | 37.10 | 0 |
| Apr 08 2024 | 37.10 | 1.40 | 3.92% | 35.80 | 37.20 | 35.70 | 0 |
| Apr 05 2024 | 35.70 | -1.40 | -3.77% | 35.60 | 36.10 | 35.30 | 0 |
| Apr 04 2024 | 37.10 | 0.70 | 1.92% | 36.50 | 37.10 | 36.40 | 0 |
| Apr 03 2024 | 36.40 | -0.10 | -0.27% | 36.80 | 37.00 | 35.90 | 0 |
| Apr 02 2024 | 36.50 | -1.80 | -4.70% | 37.10 | 37.50 | 36.10 | 0 |
| Mar 28 2024 | 38.30 | 0.90 | 2.41% | 37.90 | 39.10 | 37.70 | 0 |
| Mar 27 2024 | 37.40 | -0.90 | -2.35% | 37.80 | 38.30 | 35.80 | 0 |
| Mar 26 2024 | 38.30 | 0.00 | 0.00% | 38.60 | 38.90 | 38.00 | 0 |
| Mar 25 2024 | 38.30 | 0.10 | 0.26% | 38.10 | 38.50 | 37.60 | 0 |
| Mar 22 2024 | 38.20 | -1.20 | -3.05% | 39.00 | 39.20 | 38.10 | 0 |
| Mar 21 2024 | 39.40 | 2.30 | 6.20% | 38.80 | 40.15 | 38.60 | 0 |
| Mar 20 2024 | 37.10 | 0.60 | 1.64% | 36.60 | 37.30 | 36.30 | 0 |
| Mar 19 2024 | 36.50 | -0.20 | -0.54% | 36.50 | 36.60 | 35.40 | 0 |
| Mar 18 2024 | 36.70 | 0.20 | 0.55% | 36.90 | 37.20 | 36.00 | 0 |
| Mar 15 2024 | 36.50 | 0.10 | 0.27% | 36.60 | 36.90 | 36.20 | 0 |
| Mar 14 2024 | 36.40 | -0.80 | -2.15% | 37.30 | 37.30 | 35.80 | 0 |
| Mar 13 2024 | 37.20 | 0.80 | 2.20% | 36.70 | 37.80 | 36.30 | 0 |
| Mar 12 2024 | 36.40 | -2.20 | -5.70% | 38.50 | 38.80 | 36.40 | 0 |
| Mar 11 2024 | 38.60 | 0.40 | 1.05% | 38.00 | 38.90 | 37.90 | 0 |
| Mar 08 2024 | 38.20 | -0.20 | -0.52% | 38.50 | 39.60 | 38.20 | 0 |
| Mar 07 2024 | 38.40 | 0.60 | 1.59% | 37.90 | 38.70 | 37.70 | 0 |
| Mar 06 2024 | 37.80 | 0.40 | 1.07% | 37.90 | 38.80 | 37.10 | 0 |
