Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
832686 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 82.90 | -0.53 | -0.64% | 82.90 | 82.90 | 82.90 | 5,000 |
| Jun 19 2024 | 83.43 | 2.43 | 3.00% | 83.43 | 83.43 | 83.43 | 10,000 |
| Jun 18 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 81.00 | 81.00 | 0 |
| Jun 17 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 81.00 | 81.00 | 0 |
| Jun 14 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 81.00 | 81.00 | 0 |
| Jun 13 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 81.00 | 81.00 | 0 |
| Jun 12 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 81.00 | 81.00 | 0 |
| Jun 11 2024 | 81.00 | -0.40 | -0.49% | 81.27 | 81.30 | 81.00 | 10,000 |
| Jun 10 2024 | 81.40 | -1.88 | -2.26% | 81.40 | 81.40 | 81.40 | 30,000 |
| Jun 07 2024 | 83.28 | -0.39 | -0.47% | 83.28 | 83.28 | 83.28 | 1,000 |
| Jun 06 2024 | 83.67 | -0.13 | -0.16% | 83.83 | 83.83 | 83.41 | 31,000 |
| Jun 05 2024 | 83.80 | 1.88 | 2.29% | 83.43 | 83.80 | 83.43 | 17,000 |
| Jun 04 2024 | 81.92 | 0.00 | 0.00% | 81.92 | 81.92 | 81.92 | 0 |
| Jun 03 2024 | 81.92 | 0.00 | 0.00% | 81.92 | 81.92 | 81.92 | 0 |
| May 31 2024 | 81.92 | 0.36 | 0.44% | 81.65 | 81.92 | 81.25 | 121,000 |
| May 30 2024 | 81.56 | -0.03 | -0.04% | 81.64 | 81.65 | 81.56 | 55,000 |
| May 29 2024 | 81.59 | -1.41 | -1.70% | 82.25 | 82.25 | 81.59 | 11,000 |
| May 28 2024 | 83.00 | 0.41 | 0.50% | 83.08 | 83.08 | 83.00 | 37,000 |
| May 27 2024 | 82.59 | 0.00 | 0.00% | 82.59 | 82.59 | 82.59 | 0 |
| May 24 2024 | 82.59 | -0.29 | -0.35% | 82.59 | 82.59 | 82.59 | 5,000 |
| May 23 2024 | 82.88 | -0.44 | -0.53% | 82.88 | 82.88 | 82.88 | 163,000 |
| May 22 2024 | 83.32 | -0.03 | -0.04% | 83.10 | 83.32 | 83.10 | 36,000 |
| May 21 2024 | 83.35 | 0.00 | 0.00% | 83.35 | 83.35 | 83.35 | 0 |
| May 20 2024 | 83.35 | -0.23 | -0.28% | 83.34 | 83.35 | 83.34 | 100,000 |
| May 17 2024 | 83.58 | -0.65 | -0.77% | 83.57 | 83.58 | 83.57 | 50,000 |
| May 16 2024 | 84.23 | 0.73 | 0.87% | 84.23 | 84.23 | 84.10 | 235,000 |
| May 15 2024 | 83.50 | 0.67 | 0.81% | 83.50 | 83.50 | 83.50 | 50,000 |
| May 14 2024 | 82.83 | -0.39 | -0.47% | 82.83 | 82.83 | 82.83 | 10,000 |
| May 13 2024 | 83.22 | 0.38 | 0.46% | 83.10 | 83.22 | 83.10 | 35,000 |
| May 10 2024 | 82.84 | -1.07 | -1.28% | 82.86 | 82.86 | 82.84 | 24,000 |
| May 09 2024 | 83.91 | 0.00 | 0.00% | 83.91 | 83.91 | 83.91 | 0 |
| May 08 2024 | 83.91 | -0.39 | -0.46% | 83.91 | 83.91 | 83.91 | 3,000 |
| May 07 2024 | 84.30 | 0.27 | 0.32% | 84.30 | 84.30 | 84.30 | 3,000 |
| May 06 2024 | 84.03 | 0.07 | 0.08% | 84.00 | 84.03 | 84.00 | 22,000 |
| May 03 2024 | 83.96 | 1.20 | 1.45% | 82.92 | 83.96 | 82.92 | 30,000 |
| May 02 2024 | 82.76 | -0.39 | -0.47% | 83.13 | 83.13 | 82.76 | 308,000 |
| Apr 30 2024 | 83.15 | 0.00 | 0.00% | 83.15 | 83.15 | 83.15 | 0 |
| Apr 29 2024 | 83.15 | 0.66 | 0.80% | 82.66 | 83.15 | 82.66 | 62,000 |
| Apr 26 2024 | 82.49 | 0.62 | 0.76% | 82.11 | 82.49 | 82.11 | 3,000 |
| Apr 25 2024 | 81.87 | -0.13 | -0.16% | 81.90 | 81.90 | 81.87 | 6,000 |
| Apr 24 2024 | 82.00 | -1.83 | -2.18% | 82.25 | 82.25 | 81.95 | 59,000 |
| Apr 23 2024 | 83.83 | 0.77 | 0.93% | 83.83 | 83.83 | 83.83 | 8,000 |
| Apr 22 2024 | 83.06 | 0.00 | 0.00% | 83.06 | 83.06 | 83.06 | 0 |
| Apr 19 2024 | 83.06 | -0.05 | -0.06% | 83.63 | 83.63 | 83.06 | 112,000 |
| Apr 18 2024 | 83.11 | 0.11 | 0.13% | 83.56 | 83.68 | 83.11 | 172,000 |
| Apr 17 2024 | 83.00 | 0.10 | 0.12% | 83.20 | 83.21 | 83.00 | 85,000 |
| Apr 16 2024 | 82.90 | -0.77 | -0.92% | 83.04 | 83.04 | 82.90 | 20,000 |
| Apr 15 2024 | 83.67 | 0.32 | 0.38% | 84.12 | 84.12 | 83.67 | 121,000 |
| Apr 12 2024 | 83.35 | 0.00 | 0.00% | 83.35 | 83.35 | 83.35 | 0 |
| Apr 11 2024 | 83.35 | -0.89 | -1.06% | 83.81 | 83.81 | 83.34 | 121,000 |
| Apr 10 2024 | 84.24 | -0.07 | -0.08% | 84.74 | 84.74 | 84.10 | 60,000 |
| Apr 09 2024 | 84.31 | 0.86 | 1.03% | 84.29 | 84.31 | 84.15 | 87,000 |
| Apr 08 2024 | 83.45 | -0.38 | -0.45% | 83.22 | 83.45 | 83.22 | 18,000 |
| Apr 05 2024 | 83.83 | 0.03 | 0.04% | 84.06 | 84.06 | 83.83 | 101,000 |
| Apr 04 2024 | 83.80 | 0.85 | 1.02% | 83.78 | 83.80 | 83.78 | 60,000 |
| Apr 03 2024 | 82.95 | -0.06 | -0.07% | 82.95 | 82.95 | 82.95 | 30,000 |
| Apr 02 2024 | 83.01 | -1.86 | -2.19% | 83.80 | 83.80 | 83.01 | 108,000 |
| Mar 28 2024 | 84.87 | 0.43 | 0.51% | 84.81 | 84.87 | 84.81 | 210,000 |
| Mar 27 2024 | 84.44 | 0.00 | 0.00% | 84.44 | 84.44 | 84.44 | 0 |
| Mar 26 2024 | 84.44 | 0.14 | 0.17% | 84.70 | 84.81 | 84.44 | 103,000 |
| Mar 25 2024 | 84.30 | -0.37 | -0.44% | 84.73 | 84.73 | 84.27 | 92,000 |
