Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F22286 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 34.50 | -1.90 | -5.22% | 35.30 | 35.30 | 34.20 | 0 |
| Jun 13 2024 | 36.40 | -1.20 | -3.19% | 37.30 | 37.30 | 36.30 | 0 |
| Jun 12 2024 | 37.60 | 0.20 | 0.53% | 37.60 | 38.10 | 37.40 | 0 |
| Jun 11 2024 | 37.40 | -0.10 | -0.27% | 37.80 | 38.00 | 37.30 | 0 |
| Jun 10 2024 | 37.50 | 0.00 | 0.00% | 37.30 | 37.80 | 36.60 | 0 |
| Jun 07 2024 | 37.50 | 0.20 | 0.54% | 37.20 | 38.00 | 36.90 | 0 |
| Jun 06 2024 | 37.30 | 0.90 | 2.47% | 36.90 | 37.60 | 36.80 | 0 |
| Jun 05 2024 | 36.40 | -0.50 | -1.36% | 36.60 | 37.00 | 36.30 | 0 |
| Jun 04 2024 | 36.90 | -0.30 | -0.81% | 36.80 | 37.20 | 36.50 | 0 |
| Jun 03 2024 | 37.20 | 0.50 | 1.36% | 37.40 | 37.80 | 37.10 | 0 |
| May 31 2024 | 36.70 | -0.60 | -1.61% | 37.10 | 37.90 | 36.70 | 0 |
| May 30 2024 | 37.30 | -0.80 | -2.10% | 36.90 | 37.50 | 36.90 | 0 |
| May 29 2024 | 38.10 | -0.30 | -0.78% | 38.30 | 38.50 | 37.50 | 0 |
| May 28 2024 | 38.40 | -0.40 | -1.03% | 38.60 | 39.20 | 37.50 | 0 |
| May 27 2024 | 38.80 | 0.40 | 1.04% | 38.20 | 38.80 | 38.20 | 50 |
| May 24 2024 | 38.40 | -0.10 | -0.26% | 37.80 | 38.50 | 37.80 | 0 |
| May 23 2024 | 38.50 | -0.95 | -2.41% | 39.55 | 39.65 | 38.30 | 0 |
| May 22 2024 | 39.45 | 0.35 | 0.90% | 39.25 | 39.95 | 39.00 | 0 |
| May 21 2024 | 39.10 | -0.95 | -2.37% | 39.15 | 39.45 | 39.00 | 0 |
| May 20 2024 | 40.05 | -0.90 | -2.20% | 41.05 | 41.15 | 40.05 | 0 |
| May 17 2024 | 40.95 | 0.60 | 1.49% | 40.45 | 41.35 | 40.25 | 0 |
| May 16 2024 | 40.35 | -0.20 | -0.49% | 40.45 | 40.95 | 39.95 | 0 |
| May 15 2024 | 40.55 | -1.60 | -3.80% | 41.45 | 42.65 | 40.55 | 0 |
| May 14 2024 | 42.15 | 2.30 | 5.77% | 41.65 | 42.55 | 41.45 | 0 |
| May 13 2024 | 39.85 | 1.40 | 3.64% | 38.75 | 40.05 | 38.20 | 0 |
| May 10 2024 | 38.45 | 0.10 | 0.26% | 38.55 | 38.95 | 38.00 | 0 |
| May 09 2024 | 38.35 | 0.10 | 0.26% | 37.40 | 39.05 | 37.10 | 0 |
| May 08 2024 | 38.25 | -7.70 | -16.76% | 39.90 | 40.25 | 38.10 | 0 |
| May 07 2024 | 45.95 | 0.90 | 2.00% | 45.55 | 45.95 | 44.35 | 0 |
| May 06 2024 | 45.05 | 1.70 | 3.92% | 43.55 | 45.15 | 43.25 | 0 |
| May 03 2024 | 43.35 | -0.10 | -0.23% | 43.65 | 44.35 | 42.55 | 0 |
| May 02 2024 | 43.45 | 1.30 | 3.08% | 42.35 | 43.95 | 42.05 | 0 |
| Apr 30 2024 | 42.15 | -1.60 | -3.66% | 42.65 | 42.75 | 42.15 | 0 |
| Apr 29 2024 | 43.75 | 1.00 | 2.34% | 42.95 | 44.15 | 42.75 | 0 |
| Apr 26 2024 | 42.75 | 2.00 | 4.91% | 42.55 | 42.75 | 41.45 | 0 |
| Apr 25 2024 | 40.75 | -1.20 | -2.86% | 40.75 | 41.25 | 40.15 | 0 |
| Apr 24 2024 | 41.95 | -0.10 | -0.24% | 42.65 | 42.95 | 41.85 | 0 |
| Apr 23 2024 | 42.05 | 3.00 | 7.68% | 40.45 | 42.15 | 40.45 | 0 |
| Apr 22 2024 | 39.05 | -0.70 | -1.76% | 39.25 | 40.15 | 39.05 | 0 |
| Apr 19 2024 | 39.75 | -1.70 | -4.10% | 39.95 | 40.75 | 39.55 | 0 |
| Apr 18 2024 | 41.45 | 0.00 | 0.00% | 40.95 | 41.45 | 40.65 | 0 |
| Apr 17 2024 | 41.45 | 0.80 | 1.97% | 41.15 | 42.35 | 41.15 | 0 |
| Apr 16 2024 | 40.65 | -1.10 | -2.63% | 40.45 | 40.65 | 40.05 | 0 |
| Apr 15 2024 | 41.75 | -1.30 | -3.02% | 43.15 | 43.25 | 41.75 | 0 |
| Apr 12 2024 | 43.05 | -0.30 | -0.69% | 43.45 | 43.45 | 42.25 | 0 |
| Apr 11 2024 | 43.35 | -0.20 | -0.46% | 44.25 | 44.85 | 43.05 | 0 |
| Apr 10 2024 | 43.55 | -0.30 | -0.68% | 43.95 | 44.05 | 41.45 | 0 |
| Apr 09 2024 | 43.85 | 0.00 | 0.00% | 44.05 | 45.15 | 42.65 | 0 |
| Apr 08 2024 | 43.85 | 1.60 | 3.79% | 42.45 | 43.85 | 42.25 | 0 |
| Apr 05 2024 | 42.25 | -2.70 | -6.01% | 42.75 | 42.95 | 41.95 | 0 |
| Apr 04 2024 | 44.95 | 1.30 | 2.98% | 44.05 | 45.35 | 43.95 | 0 |
| Apr 03 2024 | 43.65 | 0.10 | 0.23% | 43.25 | 43.85 | 42.85 | 0 |
| Apr 02 2024 | 43.55 | -0.60 | -1.36% | 45.35 | 45.75 | 43.35 | 0 |
| Mar 28 2024 | 44.15 | 0.60 | 1.38% | 43.45 | 44.35 | 43.05 | 0 |
| Mar 27 2024 | 43.55 | -1.30 | -2.90% | 43.15 | 44.25 | 43.15 | 0 |
| Mar 26 2024 | 44.85 | -0.40 | -0.88% | 45.65 | 46.25 | 44.15 | 0 |
| Mar 25 2024 | 45.25 | 0.60 | 1.34% | 44.55 | 46.15 | 43.85 | 0 |
| Mar 22 2024 | 44.65 | -1.20 | -2.62% | 44.65 | 44.95 | 43.95 | 0 |
| Mar 21 2024 | 45.85 | 0.90 | 2.00% | 46.05 | 46.65 | 45.55 | 0 |
| Mar 20 2024 | 44.95 | -0.30 | -0.66% | 45.15 | 45.65 | 44.85 | 0 |
| Mar 19 2024 | 45.25 | 1.40 | 3.19% | 43.75 | 45.25 | 43.05 | 0 |
| Mar 18 2024 | 43.85 | 1.10 | 2.57% | 42.85 | 43.85 | 42.65 | 0 |
| Mar 15 2024 | 42.75 | -1.80 | -4.04% | 43.55 | 44.35 | 42.65 | 0 |
