Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
21810 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 87.95 | 0.49 | 0.56% | 87.71 | 87.95 | 87.63 | 171,000 |
| Jun 13 2024 | 87.46 | -0.04 | -0.05% | 87.90 | 87.90 | 87.45 | 190,000 |
| Jun 12 2024 | 87.50 | 0.19 | 0.22% | 87.38 | 87.50 | 87.37 | 98,000 |
| Jun 11 2024 | 87.31 | 0.07 | 0.08% | 87.47 | 87.47 | 87.27 | 142,000 |
| Jun 10 2024 | 87.24 | -0.39 | -0.45% | 87.63 | 87.63 | 87.23 | 138,000 |
| Jun 07 2024 | 87.63 | -0.09 | -0.10% | 87.71 | 87.71 | 87.44 | 279,000 |
| Jun 06 2024 | 87.72 | -0.13 | -0.15% | 87.70 | 87.85 | 87.70 | 155,000 |
| Jun 05 2024 | 87.85 | 0.16 | 0.18% | 87.91 | 87.91 | 87.54 | 114,000 |
| Jun 04 2024 | 87.69 | -0.11 | -0.13% | 87.87 | 87.94 | 87.63 | 271,000 |
| Jun 03 2024 | 87.80 | -0.02 | -0.02% | 87.96 | 87.96 | 87.61 | 85,000 |
| May 31 2024 | 87.82 | -0.15 | -0.17% | 87.82 | 87.82 | 87.82 | 34,000 |
| May 30 2024 | 87.97 | 0.25 | 0.28% | 88.00 | 88.00 | 87.52 | 208,000 |
| May 29 2024 | 87.72 | -0.08 | -0.09% | 87.57 | 88.03 | 87.57 | 140,000 |
| May 28 2024 | 87.80 | 0.28 | 0.32% | 87.55 | 87.80 | 87.54 | 170,000 |
| May 27 2024 | 87.52 | -0.08 | -0.09% | 87.50 | 87.53 | 87.50 | 86,000 |
| May 24 2024 | 87.60 | 0.05 | 0.06% | 87.37 | 87.74 | 87.37 | 184,000 |
| May 23 2024 | 87.55 | 0.18 | 0.21% | 87.26 | 87.56 | 87.24 | 156,000 |
| May 22 2024 | 87.37 | -0.02 | -0.02% | 87.21 | 87.48 | 87.20 | 95,000 |
| May 21 2024 | 87.39 | -0.03 | -0.03% | 87.53 | 87.60 | 87.21 | 265,000 |
| May 20 2024 | 87.42 | 0.03 | 0.03% | 87.01 | 87.44 | 87.01 | 133,000 |
| May 17 2024 | 87.39 | -0.02 | -0.02% | 87.32 | 87.39 | 87.23 | 34,000 |
| May 16 2024 | 87.41 | 0.01 | 0.01% | 87.47 | 87.55 | 87.41 | 131,000 |
| May 15 2024 | 87.40 | -0.02 | -0.02% | 87.45 | 87.80 | 87.30 | 212,000 |
| May 14 2024 | 87.42 | -0.03 | -0.03% | 87.50 | 87.75 | 87.18 | 126,000 |
| May 13 2024 | 87.45 | -0.06 | -0.07% | 87.15 | 87.63 | 87.14 | 140,000 |
| May 10 2024 | 87.51 | 0.01 | 0.01% | 87.22 | 87.51 | 87.19 | 76,000 |
| May 09 2024 | 87.50 | 0.11 | 0.13% | 87.19 | 87.50 | 87.11 | 117,000 |
| May 08 2024 | 87.39 | -0.01 | -0.01% | 87.22 | 87.62 | 87.14 | 285,000 |
| May 07 2024 | 87.40 | 0.31 | 0.36% | 87.23 | 87.62 | 87.17 | 350,000 |
| May 06 2024 | 87.09 | -0.01 | -0.01% | 87.25 | 87.39 | 87.09 | 320,000 |
| May 03 2024 | 87.10 | 0.11 | 0.13% | 86.95 | 87.10 | 86.81 | 402,000 |
| May 02 2024 | 86.99 | 0.15 | 0.17% | 86.91 | 86.99 | 86.90 | 65,000 |
| Apr 30 2024 | 86.84 | 0.00 | 0.00% | 86.89 | 86.89 | 86.70 | 95,000 |
| Apr 29 2024 | 86.84 | -0.36 | -0.41% | 86.92 | 87.26 | 86.84 | 117,000 |
| Apr 26 2024 | 87.20 | 0.20 | 0.23% | 86.24 | 87.20 | 86.24 | 118,000 |
| Apr 25 2024 | 87.00 | -0.02 | -0.02% | 87.00 | 87.15 | 87.00 | 27,000 |
| Apr 24 2024 | 87.02 | -0.27 | -0.31% | 87.00 | 87.10 | 86.94 | 157,000 |
| Apr 23 2024 | 87.29 | 0.33 | 0.38% | 86.91 | 87.29 | 86.74 | 183,000 |
| Apr 22 2024 | 86.96 | 0.04 | 0.05% | 86.81 | 86.96 | 86.36 | 409,000 |
| Apr 19 2024 | 86.92 | -0.03 | -0.03% | 86.98 | 86.98 | 86.72 | 248,000 |
| Apr 18 2024 | 86.95 | 0.35 | 0.40% | 86.58 | 86.95 | 86.58 | 238,000 |
| Apr 17 2024 | 86.60 | -0.07 | -0.08% | 86.67 | 86.70 | 86.56 | 132,000 |
| Apr 16 2024 | 86.67 | -0.51 | -0.58% | 87.19 | 87.19 | 86.66 | 399,000 |
| Apr 15 2024 | 87.18 | 0.03 | 0.03% | 87.02 | 87.19 | 87.02 | 97,000 |
| Apr 12 2024 | 87.15 | 0.13 | 0.15% | 87.19 | 87.20 | 87.10 | 139,000 |
| Apr 11 2024 | 87.02 | -0.14 | -0.16% | 87.21 | 87.21 | 86.83 | 272,000 |
| Apr 10 2024 | 87.16 | 0.24 | 0.28% | 87.18 | 87.37 | 87.08 | 136,000 |
| Apr 09 2024 | 86.92 | -0.22 | -0.25% | 86.59 | 87.27 | 86.59 | 160,000 |
| Apr 08 2024 | 87.14 | -0.05 | -0.06% | 86.75 | 87.24 | 86.75 | 83,000 |
| Apr 05 2024 | 87.19 | 0.10 | 0.11% | 87.06 | 87.19 | 86.97 | 203,000 |
| Apr 04 2024 | 87.09 | 0.01 | 0.01% | 87.08 | 87.20 | 87.05 | 354,000 |
| Apr 03 2024 | 87.08 | 0.08 | 0.09% | 87.24 | 87.25 | 87.03 | 241,000 |
| Apr 02 2024 | 87.00 | -0.43 | -0.49% | 87.15 | 87.40 | 87.00 | 111,000 |
| Mar 28 2024 | 87.43 | 0.03 | 0.03% | 87.55 | 87.55 | 87.08 | 94,000 |
| Mar 27 2024 | 87.40 | 0.35 | 0.40% | 87.18 | 87.46 | 87.10 | 163,000 |
| Mar 26 2024 | 87.05 | -0.12 | -0.14% | 87.20 | 87.23 | 87.05 | 147,000 |
| Mar 25 2024 | 87.17 | 0.20 | 0.23% | 86.96 | 87.27 | 86.94 | 21,000 |
| Mar 22 2024 | 86.97 | -0.24 | -0.28% | 86.80 | 87.32 | 86.80 | 133,000 |
| Mar 21 2024 | 87.21 | 0.24 | 0.28% | 86.71 | 87.21 | 86.71 | 130,000 |
| Mar 20 2024 | 86.97 | 0.25 | 0.29% | 86.92 | 87.37 | 86.83 | 1,767,000 |
| Mar 19 2024 | 86.72 | 0.13 | 0.15% | 86.69 | 87.07 | 86.24 | 300,000 |
