Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F34625 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 25.38 | -0.92 | -3.50% | 26.55 | 26.64 | 25.38 | 0 |
| Jun 20 2024 | 26.30 | 0.31 | 1.19% | 26.23 | 26.76 | 26.01 | 0 |
| Jun 19 2024 | 25.99 | -0.10 | -0.38% | 25.98 | 26.30 | 25.90 | 0 |
| Jun 18 2024 | 26.09 | -0.18 | -0.69% | 27.01 | 27.11 | 25.85 | 0 |
| Jun 17 2024 | 26.27 | -0.25 | -0.94% | 26.57 | 26.92 | 25.52 | 0 |
| Jun 14 2024 | 26.52 | -0.07 | -0.26% | 26.82 | 27.18 | 26.22 | 0 |
| Jun 13 2024 | 26.59 | -0.46 | -1.70% | 27.34 | 27.51 | 26.40 | 50 |
| Jun 12 2024 | 27.05 | 0.51 | 1.92% | 27.22 | 28.34 | 26.55 | 90 |
| Jun 11 2024 | 26.54 | 0.64 | 2.47% | 26.25 | 26.87 | 25.86 | 0 |
| Jun 10 2024 | 25.90 | 0.61 | 2.41% | 25.03 | 25.90 | 24.64 | 0 |
| Jun 07 2024 | 25.29 | -0.09 | -0.35% | 24.88 | 25.50 | 24.52 | 60 |
| Jun 06 2024 | 25.38 | 1.44 | 6.02% | 25.00 | 26.11 | 24.65 | 0 |
| Jun 05 2024 | 23.94 | 1.79 | 8.08% | 22.73 | 24.36 | 22.47 | 120 |
| Jun 04 2024 | 22.15 | -0.56 | -2.47% | 22.10 | 22.48 | 21.93 | 0 |
| Jun 03 2024 | 22.71 | 2.91 | 14.70% | 21.31 | 22.71 | 21.28 | 180 |
| May 31 2024 | 19.80 | -1.50 | -7.04% | 20.95 | 21.44 | 19.50 | 245 |
| May 30 2024 | 21.30 | -1.60 | -6.99% | 21.72 | 22.42 | 21.07 | 0 |
| May 29 2024 | 22.90 | 0.41 | 1.82% | 22.67 | 23.05 | 22.26 | 0 |
| May 28 2024 | 22.49 | -0.07 | -0.31% | 22.82 | 23.13 | 22.39 | 130 |
| May 27 2024 | 22.56 | -0.33 | -1.44% | 22.70 | 22.93 | 22.42 | 0 |
| May 24 2024 | 22.89 | 1.17 | 5.39% | 21.40 | 23.02 | 21.21 | 70 |
| May 23 2024 | 21.72 | -0.44 | -1.99% | 21.81 | 22.43 | 21.22 | 0 |
| May 22 2024 | 22.16 | 0.83 | 3.89% | 20.98 | 22.25 | 20.87 | 0 |
| May 21 2024 | 21.33 | -0.57 | -2.60% | 21.58 | 21.70 | 21.20 | 0 |
| May 20 2024 | 21.90 | 0.09 | 0.41% | 21.97 | 22.10 | 21.67 | 0 |
| May 17 2024 | 21.81 | -0.72 | -3.20% | 22.18 | 22.28 | 21.64 | 65 |
| May 16 2024 | 22.53 | 0.10 | 0.45% | 23.47 | 23.53 | 22.47 | 110 |
| May 15 2024 | 22.43 | 0.31 | 1.40% | 22.15 | 22.63 | 21.86 | 0 |
| May 14 2024 | 22.12 | 0.64 | 2.98% | 21.40 | 22.13 | 20.81 | 0 |
| May 13 2024 | 21.48 | -0.90 | -4.02% | 22.85 | 22.85 | 21.08 | 0 |
| May 10 2024 | 22.38 | -0.49 | -2.14% | 23.00 | 23.28 | 22.16 | 0 |
| May 09 2024 | 22.87 | 0.19 | 0.84% | 22.25 | 22.87 | 21.95 | 0 |
| May 08 2024 | 22.68 | 0.65 | 2.95% | 21.81 | 22.81 | 21.30 | 0 |
| May 07 2024 | 22.03 | 1.43 | 6.94% | 21.44 | 22.03 | 21.03 | 115 |
| May 06 2024 | 20.60 | 0.98 | 4.99% | 20.13 | 20.73 | 19.94 | 0 |
| May 03 2024 | 19.62 | 1.45 | 7.98% | 18.64 | 19.97 | 18.24 | 70 |
| May 02 2024 | 18.17 | 0.21 | 1.17% | 18.31 | 18.91 | 17.46 | 0 |
| Apr 30 2024 | 17.96 | 0.45 | 2.57% | 17.30 | 18.32 | 16.98 | 0 |
| Apr 29 2024 | 17.51 | -0.90 | -4.89% | 19.18 | 19.22 | 17.46 | 0 |
| Apr 26 2024 | 18.41 | 1.79 | 10.77% | 19.27 | 19.58 | 17.56 | 0 |
| Apr 25 2024 | 16.62 | -10.45 | -38.60% | 14.39 | 19.21 | 14.26 | 70 |
| Apr 24 2024 | 27.07 | -0.24 | -0.88% | 29.93 | 30.35 | 26.98 | 0 |
| Apr 23 2024 | 27.31 | 2.52 | 10.17% | 25.78 | 28.03 | 25.74 | 0 |
| Apr 22 2024 | 24.79 | -1.83 | -6.87% | 25.21 | 27.00 | 24.43 | 0 |
| Apr 19 2024 | 26.62 | -4.24 | -13.74% | 28.26 | 29.97 | 26.33 | 20 |
| Apr 18 2024 | 30.86 | 2.54 | 8.97% | 28.29 | 30.86 | 28.08 | 0 |
| Apr 17 2024 | 28.32 | -0.94 | -3.21% | 29.03 | 29.61 | 28.22 | 0 |
| Apr 16 2024 | 29.26 | -1.35 | -4.41% | 28.66 | 29.69 | 27.90 | 0 |
| Apr 15 2024 | 30.61 | -1.21 | -3.80% | 30.63 | 32.85 | 30.39 | 0 |
| Apr 12 2024 | 31.82 | -0.40 | -1.24% | 33.00 | 33.30 | 31.42 | 0 |
| Apr 11 2024 | 32.22 | -0.30 | -0.92% | 32.20 | 33.10 | 32.12 | 0 |
| Apr 10 2024 | 32.52 | 1.77 | 5.76% | 31.47 | 32.52 | 29.84 | 848 |
| Apr 09 2024 | 30.75 | -2.42 | -7.30% | 32.22 | 32.77 | 29.74 | 0 |
| Apr 08 2024 | 33.17 | -0.10 | -0.30% | 33.70 | 34.30 | 32.62 | 0 |
| Apr 05 2024 | 33.27 | 0.70 | 2.15% | 31.12 | 33.87 | 31.10 | 0 |
| Apr 04 2024 | 32.57 | 2.72 | 9.11% | 30.43 | 32.67 | 30.34 | 0 |
| Apr 03 2024 | 29.85 | 2.75 | 10.15% | 28.21 | 30.01 | 28.06 | 0 |
| Apr 02 2024 | 27.10 | 0.44 | 1.65% | 27.10 | 27.92 | 26.46 | 0 |
| Mar 28 2024 | 26.66 | -0.92 | -3.34% | 27.59 | 28.02 | 26.49 | 0 |
| Mar 27 2024 | 27.58 | -2.51 | -8.34% | 28.49 | 28.95 | 27.09 | 0 |
| Mar 26 2024 | 30.09 | 0.04 | 0.13% | 29.73 | 30.67 | 29.58 | 0 |
| Mar 25 2024 | 30.05 | -0.28 | -0.92% | 30.48 | 30.68 | 29.13 | 0 |
