Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F20648 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 51.15 | 1.80 | 3.65% | 49.60 | 51.40 | 49.60 | 110 |
| Jun 19 2024 | 49.35 | -0.60 | -1.20% | 49.60 | 49.80 | 48.70 | 0 |
| Jun 18 2024 | 49.95 | 1.60 | 3.31% | 49.10 | 50.80 | 48.70 | 0 |
| Jun 17 2024 | 48.35 | 0.20 | 0.42% | 47.65 | 48.35 | 47.25 | 0 |
| Jun 14 2024 | 48.15 | -2.20 | -4.37% | 49.20 | 49.20 | 47.05 | 0 |
| Jun 13 2024 | 50.35 | -1.20 | -2.33% | 51.40 | 51.60 | 49.50 | 0 |
| Jun 12 2024 | 51.55 | -0.60 | -1.15% | 51.30 | 52.10 | 50.30 | 0 |
| Jun 11 2024 | 52.15 | -1.80 | -3.34% | 54.80 | 54.80 | 51.70 | 0 |
| Jun 10 2024 | 53.95 | -0.90 | -1.64% | 53.60 | 53.95 | 53.10 | 0 |
| Jun 07 2024 | 54.85 | 1.00 | 1.86% | 54.10 | 55.50 | 53.90 | 0 |
| Jun 06 2024 | 53.85 | 0.80 | 1.51% | 53.60 | 55.10 | 53.60 | 0 |
| Jun 05 2024 | 53.05 | 0.20 | 0.38% | 52.90 | 53.50 | 51.70 | 0 |
| Jun 04 2024 | 52.85 | 0.10 | 0.19% | 53.40 | 53.60 | 52.00 | 0 |
| Jun 03 2024 | 52.75 | 1.40 | 2.73% | 52.70 | 53.30 | 52.00 | 0 |
| May 31 2024 | 51.35 | -1.00 | -1.91% | 51.70 | 51.90 | 51.30 | 0 |
| May 30 2024 | 52.35 | -0.70 | -1.32% | 52.20 | 52.80 | 52.10 | 0 |
| May 29 2024 | 53.05 | -1.90 | -3.46% | 54.00 | 54.20 | 52.60 | 0 |
| May 28 2024 | 54.95 | -0.60 | -1.08% | 55.40 | 56.20 | 54.60 | 0 |
| May 27 2024 | 55.55 | 0.20 | 0.36% | 54.90 | 55.80 | 54.90 | 0 |
| May 24 2024 | 55.35 | 0.10 | 0.18% | 54.50 | 55.60 | 54.20 | 0 |
| May 23 2024 | 55.25 | 0.70 | 1.28% | 54.40 | 55.25 | 54.10 | 0 |
| May 22 2024 | 54.55 | -1.50 | -2.68% | 55.30 | 55.30 | 53.40 | 0 |
| May 21 2024 | 56.05 | -0.40 | -0.71% | 55.80 | 56.40 | 55.20 | 0 |
| May 20 2024 | 56.45 | 0.40 | 0.71% | 55.30 | 56.60 | 55.20 | 0 |
| May 17 2024 | 56.05 | -1.70 | -2.94% | 58.55 | 58.55 | 55.20 | 0 |
| May 16 2024 | 57.75 | -0.05 | -0.09% | 56.80 | 57.75 | 56.30 | 0 |
| May 15 2024 | 57.80 | -0.05 | -0.09% | 57.00 | 58.10 | 55.60 | 0 |
| May 14 2024 | 57.85 | 1.90 | 3.40% | 55.60 | 58.35 | 55.60 | 0 |
| May 13 2024 | 55.95 | 0.20 | 0.36% | 55.50 | 56.05 | 55.10 | 0 |
| May 10 2024 | 55.75 | -0.30 | -0.54% | 56.80 | 57.00 | 55.50 | 0 |
| May 09 2024 | 56.05 | 0.40 | 0.72% | 54.70 | 56.30 | 54.20 | 0 |
| May 08 2024 | 55.65 | 0.50 | 0.91% | 54.60 | 56.00 | 54.60 | 0 |
| May 07 2024 | 55.15 | 0.60 | 1.10% | 55.20 | 55.30 | 54.00 | 0 |
| May 06 2024 | 54.55 | -0.30 | -0.55% | 54.50 | 55.30 | 54.00 | 0 |
| May 03 2024 | 54.85 | 2.00 | 3.78% | 54.10 | 55.70 | 54.00 | 0 |
| May 02 2024 | 52.85 | -0.50 | -0.94% | 52.60 | 53.10 | 52.10 | 0 |
| Apr 30 2024 | 53.35 | -2.10 | -3.79% | 54.60 | 54.60 | 52.70 | 0 |
| Apr 29 2024 | 55.45 | -0.70 | -1.25% | 56.40 | 56.50 | 55.00 | 0 |
| Apr 26 2024 | 56.15 | 2.20 | 4.08% | 54.90 | 56.70 | 54.90 | 0 |
| Apr 25 2024 | 53.95 | 0.20 | 0.37% | 54.40 | 54.40 | 53.00 | 0 |
| Apr 24 2024 | 53.75 | -6.75 | -11.16% | 52.70 | 54.80 | 50.90 | 70 |
| Apr 23 2024 | 60.50 | 1.55 | 2.63% | 59.80 | 60.85 | 59.40 | 0 |
| Apr 22 2024 | 58.95 | 2.50 | 4.43% | 58.40 | 59.85 | 57.40 | 0 |
| Apr 19 2024 | 56.45 | 0.20 | 0.36% | 55.20 | 56.60 | 54.70 | 0 |
| Apr 18 2024 | 56.25 | 0.40 | 0.72% | 55.50 | 56.30 | 55.30 | 0 |
| Apr 17 2024 | 55.85 | 0.60 | 1.09% | 56.10 | 56.40 | 54.40 | 0 |
| Apr 16 2024 | 55.25 | -2.80 | -4.82% | 56.90 | 56.90 | 54.70 | 0 |
| Apr 15 2024 | 58.05 | -0.15 | -0.26% | 59.15 | 60.35 | 57.95 | 20 |
| Apr 12 2024 | 58.20 | -1.80 | -3.00% | 60.85 | 60.85 | 57.80 | 0 |
| Apr 11 2024 | 60.00 | -0.75 | -1.23% | 60.15 | 60.95 | 59.15 | 0 |
| Apr 10 2024 | 60.75 | -1.80 | -2.88% | 63.15 | 63.35 | 59.65 | 0 |
| Apr 09 2024 | 62.55 | -0.50 | -0.79% | 62.15 | 63.65 | 62.15 | 0 |
| Apr 08 2024 | 63.05 | 0.70 | 1.12% | 61.65 | 63.05 | 61.25 | 0 |
| Apr 05 2024 | 62.35 | -1.90 | -2.96% | 62.35 | 63.05 | 61.95 | 0 |
| Apr 04 2024 | 64.25 | 0.80 | 1.26% | 62.75 | 64.25 | 62.75 | 0 |
| Apr 03 2024 | 63.45 | 0.10 | 0.16% | 62.55 | 63.55 | 62.45 | 0 |
| Apr 02 2024 | 63.35 | -1.50 | -2.31% | 63.05 | 64.15 | 62.75 | 0 |
| Mar 28 2024 | 64.85 | 0.00 | 0.00% | 65.25 | 65.75 | 64.15 | 0 |
| Mar 27 2024 | 64.85 | 0.50 | 0.78% | 63.75 | 64.85 | 62.25 | 0 |
| Mar 26 2024 | 64.35 | 3.75 | 6.19% | 60.00 | 64.35 | 59.60 | 0 |
| Mar 25 2024 | 60.60 | -1.50 | -2.42% | 61.55 | 61.95 | 60.45 | 0 |
