Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
812484 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 92.06 | -0.28 | -0.30% | 92.49 | 92.49 | 92.06 | 12,000 |
| May 22 2024 | 92.34 | -0.51 | -0.55% | 92.49 | 92.52 | 92.34 | 26,000 |
| May 21 2024 | 92.85 | 0.00 | 0.00% | 92.85 | 92.85 | 92.85 | 0 |
| May 20 2024 | 92.85 | 0.15 | 0.16% | 92.68 | 92.85 | 92.68 | 64,000 |
| May 17 2024 | 92.70 | 0.75 | 0.82% | 92.06 | 92.70 | 92.03 | 140,000 |
| May 16 2024 | 91.95 | 0.00 | 0.00% | 91.95 | 91.95 | 91.95 | 0 |
| May 15 2024 | 91.95 | -0.81 | -0.87% | 91.96 | 92.70 | 91.78 | 56,000 |
| May 14 2024 | 92.76 | -0.09 | -0.10% | 92.85 | 92.85 | 91.72 | 102,000 |
| May 13 2024 | 92.85 | -0.50 | -0.54% | 93.67 | 93.67 | 92.85 | 16,000 |
| May 10 2024 | 93.35 | 1.35 | 1.47% | 92.89 | 93.35 | 92.89 | 20,000 |
| May 09 2024 | 92.00 | -1.48 | -1.58% | 92.11 | 92.11 | 92.00 | 40,000 |
| May 08 2024 | 93.48 | 0.00 | 0.00% | 93.48 | 93.48 | 93.48 | 0 |
| May 07 2024 | 93.48 | 0.00 | 0.00% | 93.48 | 93.48 | 93.48 | 0 |
| May 06 2024 | 93.48 | 0.00 | 0.00% | 93.48 | 93.48 | 93.48 | 0 |
| May 03 2024 | 93.48 | 0.00 | 0.00% | 93.48 | 93.48 | 93.48 | 0 |
| May 02 2024 | 93.48 | 1.76 | 1.92% | 93.00 | 93.48 | 93.00 | 10,000 |
| Apr 30 2024 | 91.72 | 0.00 | 0.00% | 91.72 | 91.72 | 91.72 | 0 |
| Apr 29 2024 | 91.72 | 0.00 | 0.00% | 91.72 | 91.72 | 91.72 | 0 |
| Apr 26 2024 | 91.72 | 0.00 | 0.00% | 91.72 | 91.72 | 91.72 | 0 |
| Apr 25 2024 | 91.72 | 0.00 | 0.00% | 91.72 | 91.72 | 91.72 | 0 |
| Apr 24 2024 | 91.72 | -1.38 | -1.48% | 93.00 | 93.00 | 91.72 | 20,000 |
| Apr 23 2024 | 93.10 | 0.00 | 0.00% | 93.10 | 93.10 | 93.10 | 0 |
| Apr 22 2024 | 93.10 | 0.00 | 0.00% | 93.10 | 93.10 | 93.10 | 0 |
| Apr 19 2024 | 93.10 | 0.00 | 0.00% | 93.10 | 93.10 | 93.10 | 0 |
| Apr 18 2024 | 93.10 | 0.00 | 0.00% | 93.10 | 93.10 | 93.10 | 0 |
| Apr 17 2024 | 93.10 | 0.00 | 0.00% | 93.10 | 93.10 | 93.10 | 0 |
| Apr 16 2024 | 93.10 | 0.13 | 0.14% | 92.98 | 93.68 | 92.98 | 132,000 |
| Apr 15 2024 | 92.97 | 0.97 | 1.05% | 92.94 | 92.97 | 92.94 | 30,000 |
| Apr 12 2024 | 92.00 | -0.49 | -0.53% | 92.01 | 92.01 | 92.00 | 52,000 |
| Apr 11 2024 | 92.49 | -0.51 | -0.55% | 92.80 | 92.80 | 92.49 | 62,000 |
| Apr 10 2024 | 93.00 | 0.20 | 0.22% | 93.00 | 93.00 | 93.00 | 6,000 |
| Apr 09 2024 | 92.80 | 0.10 | 0.11% | 92.81 | 92.81 | 92.80 | 4,000 |
| Apr 08 2024 | 92.70 | -0.02 | -0.02% | 92.70 | 92.70 | 92.70 | 6,000 |
| Apr 05 2024 | 92.72 | -0.28 | -0.30% | 92.71 | 93.00 | 92.65 | 20,000 |
| Apr 04 2024 | 93.00 | -0.10 | -0.11% | 92.67 | 93.00 | 92.67 | 32,000 |
| Apr 03 2024 | 93.10 | -0.40 | -0.43% | 93.30 | 93.31 | 93.10 | 16,000 |
| Apr 02 2024 | 93.50 | 0.55 | 0.59% | 93.49 | 93.50 | 93.49 | 6,000 |
| Mar 28 2024 | 92.95 | 0.35 | 0.38% | 92.95 | 92.95 | 92.95 | 32,000 |
| Mar 27 2024 | 92.60 | 0.00 | 0.00% | 92.60 | 92.60 | 92.60 | 0 |
| Mar 26 2024 | 92.60 | 0.00 | 0.00% | 92.60 | 92.60 | 92.60 | 0 |
| Mar 25 2024 | 92.60 | 0.00 | 0.00% | 92.60 | 92.60 | 92.60 | 0 |
| Mar 22 2024 | 92.60 | 0.00 | 0.00% | 92.60 | 92.60 | 92.60 | 0 |
| Mar 21 2024 | 92.60 | 0.00 | 0.00% | 92.56 | 92.92 | 92.56 | 72,000 |
| Mar 20 2024 | 92.60 | -1.58 | -1.68% | 93.31 | 93.31 | 92.60 | 60,000 |
| Mar 19 2024 | 94.18 | 0.68 | 0.73% | 93.99 | 94.18 | 93.99 | 10,000 |
| Mar 18 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 0 |
| Mar 15 2024 | 93.50 | -0.95 | -1.01% | 93.51 | 93.51 | 93.50 | 8,000 |
| Mar 14 2024 | 94.45 | 0.43 | 0.46% | 94.45 | 94.45 | 94.45 | 10,000 |
| Mar 13 2024 | 94.02 | 0.00 | 0.00% | 94.02 | 94.02 | 94.02 | 0 |
| Mar 12 2024 | 94.02 | -0.88 | -0.93% | 94.02 | 94.02 | 94.02 | 14,000 |
| Mar 11 2024 | 94.90 | 0.50 | 0.53% | 94.90 | 94.90 | 94.90 | 16,000 |
| Mar 08 2024 | 94.40 | 0.42 | 0.45% | 94.40 | 94.40 | 94.40 | 10,000 |
| Mar 07 2024 | 93.98 | 1.16 | 1.25% | 93.97 | 93.98 | 93.97 | 36,000 |
| Mar 06 2024 | 92.82 | 0.01 | 0.01% | 94.00 | 94.00 | 92.82 | 16,000 |
| Mar 05 2024 | 92.81 | -2.39 | -2.51% | 92.06 | 92.82 | 92.06 | 14,000 |
| Mar 04 2024 | 95.20 | 0.00 | 0.00% | 95.20 | 95.20 | 95.20 | 0 |
| Mar 01 2024 | 95.20 | 2.57 | 2.77% | 93.45 | 95.20 | 93.45 | 50,000 |
| Feb 29 2024 | 92.63 | -0.13 | -0.14% | 92.63 | 92.63 | 92.63 | 2,000 |
| Feb 28 2024 | 92.76 | 1.34 | 1.47% | 92.75 | 92.76 | 92.75 | 8,000 |
| Feb 27 2024 | 91.42 | -2.02 | -2.16% | 92.00 | 92.00 | 91.42 | 24,000 |
| Feb 26 2024 | 93.44 | -0.56 | -0.60% | 94.00 | 94.00 | 93.41 | 80,000 |
