Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F20809 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 73.40 | 1.50 | 2.09% | 73.30 | 73.80 | 72.40 | 0 |
| Jun 06 2024 | 71.90 | -0.10 | -0.14% | 72.20 | 72.50 | 71.30 | 0 |
| Jun 05 2024 | 72.00 | -0.60 | -0.83% | 72.30 | 72.50 | 71.00 | 0 |
| Jun 04 2024 | 72.60 | -1.20 | -1.63% | 72.50 | 73.00 | 71.70 | 0 |
| Jun 03 2024 | 73.80 | 1.60 | 2.22% | 73.10 | 74.50 | 73.00 | 0 |
| May 31 2024 | 72.20 | -0.50 | -0.69% | 73.30 | 74.10 | 72.10 | 0 |
| May 30 2024 | 72.70 | 0.60 | 0.83% | 72.00 | 75.00 | 72.00 | 0 |
| May 29 2024 | 72.10 | -0.50 | -0.69% | 72.10 | 73.10 | 71.60 | 0 |
| May 28 2024 | 72.60 | -0.30 | -0.41% | 73.30 | 73.80 | 71.70 | 0 |
| May 27 2024 | 72.90 | -0.50 | -0.68% | 73.10 | 73.10 | 72.10 | 0 |
| May 24 2024 | 73.40 | 1.00 | 1.38% | 71.50 | 73.50 | 71.40 | 0 |
| May 23 2024 | 72.40 | -1.90 | -2.56% | 74.20 | 74.80 | 72.00 | 0 |
| May 22 2024 | 74.30 | 0.70 | 0.95% | 75.60 | 75.70 | 74.30 | 0 |
| May 21 2024 | 73.60 | 1.80 | 2.51% | 71.70 | 73.80 | 71.30 | 0 |
| May 20 2024 | 71.80 | -1.70 | -2.31% | 73.70 | 74.00 | 71.60 | 0 |
| May 17 2024 | 73.50 | 1.20 | 1.66% | 72.20 | 73.60 | 71.60 | 0 |
| May 16 2024 | 72.30 | 0.20 | 0.28% | 72.20 | 72.60 | 71.00 | 0 |
| May 15 2024 | 72.10 | -1.80 | -2.44% | 73.50 | 75.00 | 71.60 | 0 |
| May 14 2024 | 73.90 | 2.60 | 3.65% | 71.20 | 73.90 | 70.90 | 0 |
| May 13 2024 | 71.30 | 1.45 | 2.08% | 69.75 | 72.30 | 69.75 | 0 |
| May 10 2024 | 69.85 | -1.25 | -1.76% | 71.50 | 72.00 | 69.45 | 0 |
| May 09 2024 | 71.10 | -0.60 | -0.84% | 71.60 | 72.30 | 70.80 | 0 |
| May 08 2024 | 71.70 | -1.80 | -2.45% | 73.00 | 73.10 | 70.10 | 0 |
| May 07 2024 | 73.50 | -1.40 | -1.87% | 75.50 | 75.60 | 73.10 | 0 |
| May 06 2024 | 74.90 | 1.50 | 2.04% | 74.60 | 76.30 | 74.50 | 0 |
| May 03 2024 | 73.40 | 0.10 | 0.14% | 73.50 | 74.90 | 72.90 | 0 |
| May 02 2024 | 73.30 | -0.60 | -0.81% | 74.00 | 75.30 | 71.70 | 100 |
| Apr 30 2024 | 73.90 | -3.10 | -4.03% | 76.80 | 76.90 | 73.90 | 0 |
| Apr 29 2024 | 77.00 | 6.95 | 9.92% | 71.90 | 77.60 | 71.90 | 0 |
| Apr 26 2024 | 70.05 | 1.80 | 2.64% | 71.00 | 71.10 | 68.95 | 0 |
| Apr 25 2024 | 68.25 | 1.30 | 1.94% | 66.05 | 68.25 | 65.35 | 0 |
| Apr 24 2024 | 66.95 | 7.75 | 13.09% | 66.85 | 69.35 | 65.05 | 0 |
| Apr 23 2024 | 59.20 | 2.90 | 5.15% | 57.00 | 59.40 | 57.00 | 0 |
| Apr 22 2024 | 56.30 | -4.75 | -7.78% | 58.50 | 58.80 | 56.10 | 105 |
| Apr 19 2024 | 61.05 | -0.70 | -1.13% | 60.25 | 61.35 | 59.30 | 0 |
| Apr 18 2024 | 61.75 | -2.00 | -3.14% | 63.65 | 63.75 | 60.85 | 0 |
| Apr 17 2024 | 63.75 | -0.90 | -1.39% | 64.25 | 65.25 | 62.95 | 0 |
| Apr 16 2024 | 64.65 | -3.30 | -4.86% | 65.55 | 65.65 | 62.95 | 0 |
| Apr 15 2024 | 67.95 | -2.45 | -3.48% | 69.95 | 70.40 | 67.65 | 75 |
| Apr 12 2024 | 70.40 | 0.65 | 0.93% | 71.00 | 71.10 | 70.00 | 0 |
| Apr 11 2024 | 69.75 | -0.55 | -0.78% | 70.05 | 70.90 | 68.95 | 0 |
| Apr 10 2024 | 70.30 | -1.10 | -1.54% | 72.10 | 72.60 | 70.00 | 0 |
| Apr 09 2024 | 71.40 | 0.50 | 0.71% | 70.60 | 72.60 | 70.00 | 0 |
| Apr 08 2024 | 70.90 | 4.75 | 7.18% | 69.55 | 71.10 | 68.65 | 0 |
| Apr 05 2024 | 66.15 | -4.05 | -5.77% | 70.10 | 70.50 | 66.15 | 0 |
| Apr 04 2024 | 70.20 | 1.75 | 2.56% | 69.35 | 70.20 | 68.85 | 0 |
| Apr 03 2024 | 68.45 | 1.00 | 1.48% | 67.85 | 68.65 | 66.85 | 0 |
| Apr 02 2024 | 67.45 | -4.35 | -6.06% | 70.80 | 70.80 | 66.95 | 0 |
| Mar 28 2024 | 71.80 | -1.20 | -1.64% | 72.90 | 73.00 | 71.30 | 0 |
| Mar 27 2024 | 73.00 | -0.50 | -0.68% | 72.30 | 73.20 | 71.40 | 0 |
| Mar 26 2024 | 73.50 | 3.20 | 4.55% | 71.80 | 74.50 | 71.80 | 0 |
| Mar 25 2024 | 70.30 | 1.15 | 1.66% | 69.05 | 70.90 | 68.55 | 0 |
| Mar 22 2024 | 69.15 | -1.95 | -2.74% | 70.20 | 70.30 | 67.75 | 0 |
| Mar 21 2024 | 71.10 | 1.10 | 1.57% | 72.40 | 72.40 | 70.80 | 0 |
| Mar 20 2024 | 70.00 | 0.15 | 0.21% | 70.40 | 70.60 | 69.85 | 0 |
| Mar 19 2024 | 69.85 | -0.45 | -0.64% | 70.40 | 71.00 | 68.55 | 2,000 |
| Mar 18 2024 | 70.30 | 4.35 | 6.60% | 68.35 | 70.90 | 67.95 | 0 |
| Mar 15 2024 | 65.95 | -0.50 | -0.75% | 66.85 | 67.15 | 65.75 | 0 |
| Mar 14 2024 | 66.45 | -3.85 | -5.48% | 68.85 | 69.65 | 66.15 | 0 |
| Mar 13 2024 | 70.30 | -2.00 | -2.77% | 72.20 | 72.30 | 69.75 | 0 |
| Mar 12 2024 | 72.30 | -0.10 | -0.14% | 72.80 | 72.80 | 70.30 | 2,000 |
| Mar 11 2024 | 72.40 | 1.10 | 1.54% | 71.10 | 73.50 | 71.10 | 450 |
