Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
736451 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 99.73 | -0.20 | -0.20% | 100.00 | 100.00 | 99.50 | 12,000 |
| May 23 2024 | 99.93 | 0.00 | 0.00% | 99.93 | 99.93 | 99.93 | 0 |
| May 22 2024 | 99.93 | -1.09 | -1.08% | 100.21 | 101.08 | 99.45 | 135,000 |
| May 21 2024 | 101.02 | 0.36 | 0.36% | 101.09 | 101.09 | 101.01 | 100,000 |
| May 20 2024 | 100.66 | -1.54 | -1.51% | 101.00 | 101.00 | 100.66 | 2,000 |
| May 17 2024 | 102.20 | -0.08 | -0.08% | 102.20 | 102.20 | 102.20 | 1,000 |
| May 16 2024 | 102.28 | 1.55 | 1.54% | 100.86 | 102.28 | 100.86 | 55,000 |
| May 15 2024 | 100.73 | 0.00 | 0.00% | 100.73 | 100.73 | 100.73 | 0 |
| May 14 2024 | 100.73 | -0.15 | -0.15% | 100.73 | 100.73 | 100.73 | 20,000 |
| May 13 2024 | 100.88 | -0.56 | -0.55% | 98.84 | 100.88 | 98.84 | 19,000 |
| May 10 2024 | 101.44 | 0.94 | 0.94% | 101.44 | 101.44 | 101.44 | 2,000 |
| May 09 2024 | 100.50 | -0.63 | -0.62% | 100.49 | 102.61 | 100.49 | 59,000 |
| May 08 2024 | 101.13 | 1.13 | 1.13% | 101.13 | 101.13 | 101.13 | 9,000 |
| May 07 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| May 06 2024 | 100.00 | 1.02 | 1.03% | 100.00 | 100.00 | 100.00 | 13,000 |
| May 03 2024 | 98.98 | 0.34 | 0.34% | 98.98 | 98.98 | 98.98 | 1,000 |
| May 02 2024 | 98.64 | 0.07 | 0.07% | 96.78 | 98.75 | 96.78 | 37,000 |
| Apr 30 2024 | 98.57 | 0.03 | 0.03% | 98.57 | 98.57 | 98.57 | 3,000 |
| Apr 29 2024 | 98.54 | 0.04 | 0.04% | 98.54 | 98.67 | 98.54 | 200,000 |
| Apr 26 2024 | 98.50 | 0.50 | 0.51% | 99.23 | 99.32 | 97.90 | 33,000 |
| Apr 25 2024 | 98.00 | -0.07 | -0.07% | 98.54 | 98.80 | 98.00 | 29,000 |
| Apr 24 2024 | 98.07 | -0.23 | -0.23% | 99.72 | 99.72 | 98.07 | 28,000 |
| Apr 23 2024 | 98.30 | -1.52 | -1.52% | 99.30 | 99.30 | 98.30 | 25,000 |
| Apr 22 2024 | 99.82 | 1.04 | 1.05% | 99.71 | 99.82 | 99.71 | 7,000 |
| Apr 19 2024 | 98.78 | 0.00 | 0.00% | 98.78 | 98.78 | 98.78 | 0 |
| Apr 18 2024 | 98.78 | 0.00 | 0.00% | 98.78 | 98.78 | 98.78 | 0 |
| Apr 17 2024 | 98.78 | 0.00 | 0.00% | 98.78 | 98.78 | 98.78 | 0 |
| Apr 16 2024 | 98.78 | -0.82 | -0.82% | 99.10 | 99.10 | 98.78 | 15,000 |
| Apr 15 2024 | 99.60 | -1.10 | -1.09% | 100.06 | 100.06 | 99.47 | 25,000 |
| Apr 12 2024 | 100.70 | 0.60 | 0.60% | 100.70 | 100.70 | 100.70 | 50,000 |
| Apr 11 2024 | 100.10 | 0.08 | 0.08% | 100.25 | 100.43 | 100.10 | 58,000 |
| Apr 10 2024 | 100.02 | -1.84 | -1.81% | 101.00 | 101.00 | 100.02 | 40,000 |
| Apr 09 2024 | 101.86 | 0.00 | 0.00% | 101.86 | 101.86 | 101.86 | 0 |
| Apr 08 2024 | 101.86 | 0.00 | 0.00% | 101.86 | 101.86 | 101.86 | 0 |
| Apr 05 2024 | 101.86 | -0.14 | -0.14% | 101.86 | 101.86 | 101.86 | 15,000 |
| Apr 04 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 0 |
| Apr 03 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 0 |
| Apr 02 2024 | 102.00 | -1.00 | -0.97% | 102.00 | 102.00 | 102.00 | 1,000 |
| Mar 28 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 0 |
| Mar 27 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 0 |
| Mar 26 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 0 |
| Mar 25 2024 | 103.00 | -0.85 | -0.82% | 103.00 | 103.00 | 103.00 | 1,000 |
| Mar 22 2024 | 103.85 | 0.00 | 0.00% | 103.85 | 103.85 | 103.85 | 0 |
| Mar 21 2024 | 103.85 | 0.95 | 0.92% | 103.85 | 103.85 | 103.85 | 14,000 |
| Mar 20 2024 | 102.90 | 0.00 | 0.00% | 102.90 | 102.90 | 102.90 | 0 |
| Mar 19 2024 | 102.90 | 0.00 | 0.00% | 102.90 | 102.90 | 102.90 | 0 |
| Mar 18 2024 | 102.90 | 0.07 | 0.07% | 102.90 | 102.90 | 102.90 | 8,000 |
| Mar 15 2024 | 102.83 | -2.61 | -2.48% | 102.83 | 102.83 | 102.83 | 8,000 |
| Mar 14 2024 | 105.44 | 0.00 | 0.00% | 105.44 | 105.44 | 105.44 | 0 |
| Mar 13 2024 | 105.44 | 0.00 | 0.00% | 105.44 | 105.44 | 105.44 | 0 |
| Mar 12 2024 | 105.44 | 0.00 | 0.00% | 105.44 | 105.44 | 105.44 | 0 |
| Mar 11 2024 | 105.44 | 3.02 | 2.95% | 105.44 | 105.44 | 105.44 | 20,000 |
| Mar 08 2024 | 102.42 | 0.00 | 0.00% | 102.42 | 102.42 | 102.42 | 0 |
| Mar 07 2024 | 102.42 | 0.00 | 0.00% | 102.42 | 102.42 | 102.42 | 0 |
| Mar 06 2024 | 102.42 | 0.00 | 0.00% | 102.42 | 102.42 | 102.42 | 0 |
| Mar 05 2024 | 102.42 | 0.00 | 0.00% | 101.79 | 102.44 | 101.79 | 220,000 |
| Mar 04 2024 | 102.42 | 1.72 | 1.71% | 102.90 | 102.90 | 102.42 | 57,000 |
| Mar 01 2024 | 100.70 | 0.68 | 0.68% | 100.70 | 100.70 | 100.70 | 1,000 |
| Feb 29 2024 | 100.02 | 0.02 | 0.02% | 99.90 | 100.02 | 99.40 | 24,000 |
| Feb 28 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| Feb 27 2024 | 100.00 | -0.05 | -0.05% | 100.50 | 100.50 | 100.00 | 79,000 |
| Feb 26 2024 | 100.05 | 0.00 | 0.00% | 100.05 | 100.05 | 100.05 | 0 |
