Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I09002 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 49.67 | 0.98 | 2.01% | 48.58 | 49.73 | 48.51 | 0 |
| May 24 2024 | 48.69 | 0.05 | 0.10% | 46.12 | 48.91 | 46.12 | 0 |
| May 23 2024 | 48.64 | 0.59 | 1.23% | 49.32 | 50.45 | 47.97 | 0 |
| May 22 2024 | 48.05 | -1.54 | -3.11% | 48.62 | 48.88 | 47.79 | 0 |
| May 21 2024 | 49.59 | -1.56 | -3.05% | 50.16 | 50.57 | 48.24 | 2 |
| May 20 2024 | 51.15 | 0.99 | 1.97% | 50.39 | 51.50 | 50.32 | 0 |
| May 17 2024 | 50.16 | -0.58 | -1.14% | 49.96 | 50.44 | 48.48 | 0 |
| May 16 2024 | 50.74 | -1.82 | -3.46% | 52.55 | 52.70 | 50.46 | 0 |
| May 15 2024 | 52.56 | 1.25 | 2.44% | 52.35 | 52.72 | 50.86 | 0 |
| May 14 2024 | 51.31 | 0.26 | 0.51% | 50.88 | 51.38 | 50.40 | 0 |
| May 13 2024 | 51.05 | 0.02 | 0.04% | 51.68 | 51.68 | 50.48 | 0 |
| May 10 2024 | 51.03 | 1.84 | 3.74% | 50.55 | 52.13 | 50.42 | 0 |
| May 09 2024 | 49.19 | 1.69 | 3.56% | 47.33 | 49.54 | 46.48 | 0 |
| May 08 2024 | 47.50 | 1.34 | 2.90% | 46.71 | 48.07 | 46.58 | 0 |
| May 07 2024 | 46.16 | 3.66 | 8.61% | 44.35 | 46.20 | 43.21 | 0 |
| May 06 2024 | 42.50 | 2.26 | 5.62% | 40.99 | 43.31 | 40.53 | 0 |
| May 03 2024 | 40.24 | 1.32 | 3.39% | 39.68 | 41.47 | 39.12 | 0 |
| May 02 2024 | 38.92 | -1.34 | -3.33% | 39.38 | 39.90 | 38.46 | 0 |
| Apr 30 2024 | 40.26 | -3.81 | -8.65% | 44.25 | 44.25 | 40.08 | 0 |
| Apr 29 2024 | 44.07 | -1.53 | -3.36% | 46.51 | 46.70 | 43.89 | 0 |
| Apr 26 2024 | 45.60 | 4.46 | 10.84% | 43.37 | 46.18 | 42.90 | 0 |
| Apr 25 2024 | 41.14 | -2.96 | -6.71% | 43.95 | 43.95 | 38.52 | 0 |
| Apr 24 2024 | 44.10 | -1.48 | -3.25% | 46.47 | 47.05 | 43.84 | 0 |
| Apr 23 2024 | 45.58 | 4.77 | 11.69% | 43.47 | 45.58 | 42.77 | 0 |
| Apr 22 2024 | 40.81 | 1.39 | 3.53% | 41.66 | 41.66 | 39.66 | 0 |
| Apr 19 2024 | 39.42 | -1.53 | -3.74% | 38.38 | 40.30 | 37.61 | 0 |
| Apr 18 2024 | 40.95 | 1.02 | 2.55% | 40.55 | 40.95 | 38.88 | 0 |
| Apr 17 2024 | 39.93 | 0.60 | 1.53% | 39.37 | 42.48 | 39.20 | 0 |
| Apr 16 2024 | 39.33 | -3.90 | -9.02% | 39.32 | 41.37 | 38.60 | 0 |
| Apr 15 2024 | 43.23 | 1.74 | 4.19% | 43.83 | 46.63 | 43.23 | 0 |
| Apr 12 2024 | 41.49 | -1.18 | -2.77% | 45.99 | 46.30 | 41.00 | 0 |
| Apr 11 2024 | 42.67 | -2.22 | -4.95% | 45.08 | 45.65 | 40.96 | 0 |
| Apr 10 2024 | 44.89 | 0.53 | 1.19% | 46.48 | 47.29 | 41.83 | 0 |
| Apr 09 2024 | 44.36 | -3.99 | -8.25% | 46.78 | 47.25 | 43.74 | 0 |
| Apr 08 2024 | 48.35 | 2.43 | 5.29% | 46.21 | 48.74 | 46.21 | 0 |
| Apr 05 2024 | 45.92 | -4.37 | -8.69% | 45.57 | 46.14 | 44.17 | 0 |
| Apr 04 2024 | 50.29 | 0.12 | 0.24% | 49.87 | 51.41 | 49.87 | 0 |
| Apr 03 2024 | 50.17 | 1.55 | 3.19% | 48.94 | 50.31 | 48.80 | 0 |
| Apr 02 2024 | 48.62 | -3.33 | -6.41% | 53.44 | 54.17 | 48.11 | 0 |
| Mar 28 2024 | 51.95 | 0.49 | 0.95% | 52.24 | 53.15 | 51.66 | 0 |
| Mar 27 2024 | 51.46 | 0.69 | 1.36% | 50.46 | 52.39 | 50.39 | 0 |
| Mar 26 2024 | 50.77 | 1.49 | 3.02% | 49.19 | 50.99 | 48.71 | 0 |
| Mar 25 2024 | 49.28 | 0.84 | 1.73% | 48.46 | 49.54 | 47.10 | 0 |
| Mar 22 2024 | 48.44 | -1.21 | -2.44% | 48.02 | 48.66 | 46.70 | 0 |
| Mar 21 2024 | 49.65 | 3.39 | 7.33% | 49.83 | 49.83 | 47.54 | 0 |
| Mar 20 2024 | 46.26 | -0.26 | -0.56% | 45.33 | 46.84 | 45.00 | 0 |
| Mar 19 2024 | 46.52 | 1.31 | 2.90% | 44.69 | 46.52 | 44.62 | 0 |
| Mar 18 2024 | 45.21 | -0.89 | -1.93% | 45.79 | 46.32 | 44.61 | 0 |
| Mar 15 2024 | 46.10 | 0.37 | 0.81% | 45.96 | 47.59 | 45.83 | 0 |
| Mar 14 2024 | 45.73 | -0.94 | -2.01% | 47.36 | 48.30 | 45.47 | 0 |
| Mar 13 2024 | 46.67 | 1.22 | 2.68% | 46.02 | 47.49 | 45.57 | 0 |
| Mar 12 2024 | 45.45 | 3.26 | 7.73% | 43.09 | 45.45 | 42.24 | 0 |
| Mar 11 2024 | 42.19 | -2.25 | -5.06% | 41.70 | 42.77 | 41.14 | 0 |
| Mar 08 2024 | 44.44 | -0.84 | -1.86% | 45.20 | 45.82 | 44.44 | 0 |
| Mar 07 2024 | 45.28 | 3.56 | 8.53% | 40.75 | 45.35 | 40.40 | 0 |
| Mar 06 2024 | 41.72 | 1.30 | 3.22% | 40.57 | 42.08 | 40.57 | 0 |
| Mar 05 2024 | 40.42 | -1.24 | -2.98% | 41.07 | 41.65 | 40.18 | 0 |
| Mar 04 2024 | 41.66 | 0.98 | 2.41% | 41.03 | 41.84 | 40.92 | 0 |
| Mar 01 2024 | 40.68 | 0.35 | 0.87% | 41.23 | 41.23 | 39.58 | 0 |
| Feb 29 2024 | 40.33 | 0.03 | 0.07% | 40.28 | 41.03 | 39.53 | 0 |
| Feb 28 2024 | 40.30 | -0.24 | -0.59% | 40.23 | 40.46 | 39.83 | 0 |
