Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F20506 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 78.05 | 0.15 | 0.19% | 77.80 | 79.05 | 77.40 | 0 |
| May 30 2024 | 77.90 | 0.80 | 1.04% | 77.20 | 78.15 | 77.20 | 0 |
| May 29 2024 | 77.10 | -1.35 | -1.72% | 78.15 | 78.15 | 76.00 | 0 |
| May 28 2024 | 78.45 | 0.50 | 0.64% | 78.15 | 78.55 | 77.50 | 0 |
| May 27 2024 | 77.95 | 0.35 | 0.45% | 77.70 | 77.95 | 77.60 | 0 |
| May 24 2024 | 77.60 | -0.55 | -0.70% | 76.50 | 77.60 | 76.50 | 0 |
| May 23 2024 | 78.15 | -1.60 | -2.01% | 80.25 | 80.35 | 78.15 | 0 |
| May 22 2024 | 79.75 | -0.40 | -0.50% | 80.06 | 80.06 | 79.45 | 0 |
| May 21 2024 | 80.15 | 1.10 | 1.39% | 80.15 | 80.35 | 79.75 | 0 |
| May 20 2024 | 79.05 | 1.05 | 1.35% | 77.20 | 79.35 | 77.20 | 0 |
| May 17 2024 | 78.00 | -1.15 | -1.45% | 78.65 | 78.75 | 78.00 | 0 |
| May 16 2024 | 79.15 | 0.30 | 0.38% | 79.25 | 79.35 | 78.65 | 0 |
| May 15 2024 | 78.85 | 1.05 | 1.35% | 78.65 | 79.55 | 78.25 | 0 |
| May 14 2024 | 77.80 | 0.60 | 0.78% | 77.60 | 77.95 | 77.10 | 0 |
| May 13 2024 | 77.20 | 2.50 | 3.35% | 76.10 | 77.70 | 75.90 | 0 |
| May 10 2024 | 74.70 | -0.70 | -0.93% | 76.70 | 77.10 | 74.30 | 0 |
| May 09 2024 | 75.40 | -0.50 | -0.66% | 75.40 | 75.40 | 73.90 | 0 |
| May 08 2024 | 75.90 | -8.05 | -9.59% | 82.65 | 83.05 | 70.00 | 0 |
| May 07 2024 | 83.95 | -0.80 | -0.94% | 84.25 | 84.65 | 83.45 | 0 |
| May 06 2024 | 84.75 | 0.00 | 0.00% | 84.95 | 85.35 | 84.75 | 0 |
| May 03 2024 | 84.75 | 0.10 | 0.12% | 84.75 | 86.05 | 84.65 | 0 |
| May 02 2024 | 84.65 | -2.40 | -2.76% | 84.65 | 85.15 | 83.85 | 0 |
| Apr 30 2024 | 87.05 | 0.20 | 0.23% | 87.15 | 87.15 | 86.45 | 0 |
| Apr 29 2024 | 86.85 | 0.40 | 0.46% | 87.45 | 87.55 | 86.35 | 0 |
| Apr 26 2024 | 86.45 | 0.00 | 0.00% | 87.35 | 87.55 | 86.35 | 0 |
| Apr 25 2024 | 86.45 | 0.30 | 0.35% | 86.35 | 88.15 | 85.85 | 0 |
| Apr 24 2024 | 86.15 | 0.40 | 0.47% | 86.15 | 86.35 | 85.75 | 0 |
| Apr 23 2024 | 85.75 | 3.40 | 4.13% | 82.85 | 85.75 | 82.85 | 0 |
| Apr 22 2024 | 82.35 | -0.70 | -0.84% | 82.65 | 83.35 | 82.25 | 0 |
| Apr 19 2024 | 83.05 | -2.00 | -2.35% | 82.75 | 83.55 | 82.00 | 80 |
| Apr 18 2024 | 85.05 | 1.40 | 1.67% | 83.55 | 85.25 | 83.40 | 125 |
| Apr 17 2024 | 83.65 | 0.90 | 1.09% | 83.15 | 84.55 | 83.05 | 0 |
| Apr 16 2024 | 82.75 | -1.80 | -2.13% | 83.25 | 83.55 | 82.25 | 160 |
| Apr 15 2024 | 84.55 | -0.60 | -0.70% | 85.05 | 86.15 | 84.45 | 0 |
| Apr 12 2024 | 85.15 | -1.70 | -1.96% | 87.45 | 87.75 | 85.15 | 0 |
| Apr 11 2024 | 86.85 | -2.00 | -2.25% | 87.35 | 87.55 | 85.95 | 0 |
| Apr 10 2024 | 88.85 | 0.60 | 0.68% | 89.45 | 89.65 | 87.75 | 0 |
| Apr 09 2024 | 88.25 | -1.30 | -1.45% | 89.45 | 89.85 | 87.85 | 0 |
| Apr 08 2024 | 89.55 | 1.80 | 2.05% | 87.45 | 89.55 | 87.45 | 0 |
| Apr 05 2024 | 87.75 | -3.05 | -3.36% | 88.15 | 88.25 | 87.05 | 0 |
| Apr 04 2024 | 90.80 | 0.55 | 0.61% | 90.35 | 91.30 | 90.25 | 0 |
| Apr 03 2024 | 90.25 | 0.30 | 0.33% | 90.15 | 90.50 | 89.55 | 0 |
| Apr 02 2024 | 89.95 | -3.45 | -3.69% | 92.10 | 92.50 | 89.75 | 0 |
| Mar 28 2024 | 93.40 | -0.80 | -0.85% | 94.80 | 95.00 | 93.10 | 0 |
| Mar 27 2024 | 94.20 | 0.70 | 0.75% | 94.10 | 95.10 | 91.40 | 70 |
| Mar 26 2024 | 93.50 | -0.70 | -0.74% | 94.40 | 94.70 | 93.50 | 0 |
| Mar 25 2024 | 94.20 | 0.70 | 0.75% | 94.10 | 94.90 | 93.80 | 200 |
| Mar 22 2024 | 93.50 | 0.00 | 0.00% | 93.60 | 93.80 | 93.40 | 0 |
| Mar 21 2024 | 93.50 | 1.40 | 1.52% | 93.60 | 94.10 | 93.40 | 0 |
| Mar 20 2024 | 92.10 | 1.85 | 2.05% | 90.70 | 92.20 | 90.45 | 0 |
| Mar 19 2024 | 90.25 | -1.25 | -1.37% | 90.80 | 90.80 | 89.95 | 0 |
| Mar 18 2024 | 91.50 | 1.45 | 1.61% | 90.80 | 92.00 | 90.70 | 55 |
| Mar 15 2024 | 90.05 | -0.65 | -0.72% | 90.50 | 90.80 | 90.05 | 0 |
| Mar 14 2024 | 90.70 | -1.90 | -2.05% | 91.80 | 92.00 | 90.70 | 0 |
| Mar 13 2024 | 92.60 | 3.35 | 3.75% | 91.00 | 92.60 | 90.90 | 0 |
| Mar 12 2024 | 89.25 | -1.00 | -1.11% | 89.75 | 90.20 | 88.95 | 0 |
| Mar 11 2024 | 90.25 | -0.45 | -0.50% | 91.00 | 91.40 | 90.15 | 0 |
| Mar 08 2024 | 90.70 | 1.65 | 1.85% | 88.75 | 91.70 | 88.45 | 0 |
| Mar 07 2024 | 89.05 | 0.30 | 0.34% | 89.35 | 90.15 | 89.05 | 0 |
| Mar 06 2024 | 88.75 | 0.20 | 0.23% | 88.55 | 89.05 | 88.35 | 0 |
| Mar 05 2024 | 88.55 | -0.85 | -0.95% | 89.25 | 89.45 | 88.35 | 0 |
| Mar 04 2024 | 89.40 | 0.55 | 0.62% | 88.75 | 89.80 | 88.75 | 0 |
