Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F22094 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 41.35 | 1.40 | 3.50% | 40.00 | 41.50 | 39.05 | 0 |
| May 30 2024 | 39.95 | -1.55 | -3.73% | 41.65 | 41.95 | 39.60 | 0 |
| May 29 2024 | 41.50 | 0.85 | 2.09% | 40.80 | 42.40 | 39.80 | 0 |
| May 28 2024 | 40.65 | 1.75 | 4.50% | 39.25 | 41.20 | 39.25 | 0 |
| May 27 2024 | 38.90 | -0.90 | -2.26% | 39.65 | 39.65 | 38.45 | 0 |
| May 24 2024 | 39.80 | 0.45 | 1.14% | 38.85 | 41.50 | 38.85 | 0 |
| May 23 2024 | 39.35 | 0.50 | 1.29% | 38.85 | 39.70 | 37.45 | 0 |
| May 22 2024 | 38.85 | -0.35 | -0.89% | 39.45 | 39.75 | 38.05 | 0 |
| May 21 2024 | 39.20 | -2.25 | -5.43% | 41.40 | 42.40 | 39.00 | 0 |
| May 20 2024 | 41.45 | -3.85 | -8.50% | 44.25 | 44.25 | 40.70 | 0 |
| May 17 2024 | 45.30 | 0.10 | 0.22% | 45.20 | 45.85 | 44.05 | 0 |
| May 16 2024 | 45.20 | -0.90 | -1.95% | 46.40 | 46.45 | 44.50 | 0 |
| May 15 2024 | 46.10 | 0.70 | 1.54% | 45.15 | 46.15 | 43.80 | 0 |
| May 14 2024 | 45.40 | -0.25 | -0.55% | 45.40 | 46.45 | 44.30 | 0 |
| May 13 2024 | 45.65 | 1.50 | 3.40% | 44.95 | 46.80 | 44.25 | 0 |
| May 10 2024 | 44.15 | 2.00 | 4.74% | 42.35 | 44.20 | 40.20 | 0 |
| May 09 2024 | 42.15 | -1.60 | -3.66% | 44.15 | 44.40 | 41.65 | 0 |
| May 08 2024 | 43.75 | -1.05 | -2.34% | 44.75 | 46.00 | 43.05 | 0 |
| May 07 2024 | 44.80 | 2.55 | 6.04% | 42.25 | 45.00 | 41.50 | 0 |
| May 06 2024 | 42.25 | -1.80 | -4.09% | 43.85 | 44.00 | 41.25 | 0 |
| May 03 2024 | 44.05 | 1.15 | 2.68% | 43.40 | 44.10 | 41.30 | 0 |
| May 02 2024 | 42.90 | -4.10 | -8.72% | 47.80 | 48.40 | 42.65 | 0 |
| Apr 30 2024 | 47.00 | -3.05 | -6.09% | 50.15 | 50.20 | 46.70 | 0 |
| Apr 29 2024 | 50.05 | 1.40 | 2.88% | 49.10 | 50.65 | 48.85 | 0 |
| Apr 26 2024 | 48.65 | 1.25 | 2.64% | 47.30 | 49.10 | 46.75 | 0 |
| Apr 25 2024 | 47.40 | -1.65 | -3.36% | 48.90 | 49.15 | 46.30 | 0 |
| Apr 24 2024 | 49.05 | -0.70 | -1.41% | 49.35 | 50.95 | 48.55 | 0 |
| Apr 23 2024 | 49.75 | 0.15 | 0.30% | 49.00 | 50.50 | 48.75 | 0 |
| Apr 22 2024 | 49.60 | 2.05 | 4.31% | 48.95 | 49.80 | 48.10 | 0 |
| Apr 19 2024 | 47.55 | 3.50 | 7.95% | 43.60 | 47.55 | 42.75 | 0 |
| Apr 18 2024 | 44.05 | -1.85 | -4.03% | 46.25 | 47.65 | 44.00 | 0 |
| Apr 17 2024 | 45.90 | 4.20 | 10.07% | 42.20 | 46.55 | 41.75 | 0 |
| Apr 16 2024 | 41.70 | -3.60 | -7.95% | 45.35 | 46.00 | 41.20 | 0 |
| Apr 15 2024 | 45.30 | 0.80 | 1.80% | 44.95 | 46.55 | 44.75 | 0 |
| Apr 12 2024 | 44.50 | -3.10 | -6.51% | 47.05 | 47.75 | 44.45 | 0 |
| Apr 11 2024 | 47.60 | -5.55 | -10.44% | 52.80 | 53.05 | 47.60 | 0 |
| Apr 10 2024 | 53.15 | 1.05 | 2.02% | 51.75 | 53.60 | 51.00 | 0 |
| Apr 09 2024 | 52.10 | -0.45 | -0.86% | 52.80 | 53.45 | 51.45 | 0 |
| Apr 08 2024 | 52.55 | -2.80 | -5.06% | 55.85 | 56.25 | 52.40 | 0 |
| Apr 05 2024 | 55.35 | -2.25 | -3.91% | 57.25 | 57.75 | 55.00 | 0 |
| Apr 04 2024 | 57.60 | -0.95 | -1.62% | 58.70 | 58.85 | 57.00 | 0 |
| Apr 03 2024 | 58.55 | 1.50 | 2.63% | 57.15 | 59.00 | 57.00 | 0 |
| Apr 02 2024 | 57.05 | 2.75 | 5.06% | 54.90 | 57.45 | 54.75 | 0 |
| Mar 28 2024 | 54.30 | 0.55 | 1.02% | 53.75 | 54.80 | 53.45 | 0 |
| Mar 27 2024 | 53.75 | -0.05 | -0.09% | 53.40 | 54.90 | 52.95 | 0 |
| Mar 26 2024 | 53.80 | 2.65 | 5.18% | 52.15 | 54.00 | 50.65 | 0 |
| Mar 25 2024 | 51.15 | -3.60 | -6.58% | 53.95 | 53.95 | 51.15 | 0 |
| Mar 22 2024 | 54.75 | -2.30 | -4.03% | 57.10 | 57.35 | 54.25 | 0 |
| Mar 21 2024 | 57.05 | 1.25 | 2.24% | 56.40 | 57.35 | 56.10 | 0 |
| Mar 20 2024 | 55.80 | 0.45 | 0.81% | 54.95 | 56.20 | 54.95 | 0 |
| Mar 19 2024 | 55.35 | 0.15 | 0.27% | 54.75 | 56.75 | 53.55 | 0 |
| Mar 18 2024 | 55.20 | -1.70 | -2.99% | 56.55 | 56.55 | 54.10 | 0 |
| Mar 15 2024 | 56.90 | -1.00 | -1.73% | 57.60 | 58.10 | 56.20 | 0 |
| Mar 14 2024 | 57.90 | -2.70 | -4.46% | 60.75 | 61.05 | 57.65 | 0 |
| Mar 13 2024 | 60.60 | 0.85 | 1.42% | 59.75 | 60.70 | 58.50 | 0 |
| Mar 12 2024 | 59.75 | -0.55 | -0.91% | 60.05 | 61.05 | 59.60 | 0 |
| Mar 11 2024 | 60.30 | 2.20 | 3.79% | 58.40 | 60.60 | 58.30 | 0 |
| Mar 08 2024 | 58.10 | 1.10 | 1.93% | 57.05 | 58.55 | 56.25 | 0 |
| Mar 07 2024 | 57.00 | 0.00 | 0.00% | 57.85 | 58.90 | 55.50 | 0 |
| Mar 06 2024 | 57.00 | 0.90 | 1.60% | 56.30 | 58.30 | 54.00 | 0 |
| Mar 05 2024 | 56.10 | -3.35 | -5.63% | 59.05 | 59.50 | 55.45 | 0 |
| Mar 04 2024 | 59.45 | -0.70 | -1.16% | 60.70 | 62.90 | 58.80 | 0 |
