Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
858502 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 54.40 | 0.35 | 0.65% | 54.40 | 54.40 | 54.40 | 70,000 |
| Jun 24 2024 | 54.05 | -0.39 | -0.72% | 54.50 | 54.64 | 54.05 | 311,000 |
| Jun 21 2024 | 54.44 | 0.00 | 0.00% | 54.44 | 54.44 | 54.44 | 0 |
| Jun 20 2024 | 54.44 | -0.13 | -0.24% | 54.33 | 54.44 | 54.33 | 48,000 |
| Jun 19 2024 | 54.57 | 0.00 | 0.00% | 54.61 | 54.61 | 54.55 | 102,000 |
| Jun 18 2024 | 54.57 | 0.27 | 0.50% | 54.40 | 55.14 | 54.40 | 104,000 |
| Jun 17 2024 | 54.30 | -0.10 | -0.18% | 54.25 | 54.30 | 54.25 | 127,000 |
| Jun 14 2024 | 54.40 | 0.63 | 1.17% | 54.20 | 54.40 | 54.20 | 113,000 |
| Jun 13 2024 | 53.77 | 0.08 | 0.15% | 53.98 | 53.98 | 53.77 | 52,000 |
| Jun 12 2024 | 53.69 | 0.76 | 1.44% | 53.07 | 53.70 | 53.07 | 503,000 |
| Jun 11 2024 | 52.93 | -0.14 | -0.26% | 52.90 | 52.93 | 52.30 | 659,000 |
| Jun 10 2024 | 53.07 | -1.48 | -2.71% | 54.34 | 54.34 | 52.92 | 97,000 |
| Jun 07 2024 | 54.55 | -0.38 | -0.69% | 54.55 | 54.55 | 54.55 | 5,000 |
| Jun 06 2024 | 54.93 | 0.00 | 0.00% | 54.93 | 54.93 | 54.93 | 0 |
| Jun 05 2024 | 54.93 | 0.32 | 0.59% | 54.60 | 54.93 | 54.45 | 201,000 |
| Jun 04 2024 | 54.61 | 0.36 | 0.66% | 54.50 | 54.61 | 54.50 | 59,000 |
| Jun 03 2024 | 54.25 | 0.90 | 1.69% | 53.69 | 54.25 | 53.69 | 155,000 |
| May 31 2024 | 53.35 | 0.26 | 0.49% | 53.36 | 53.36 | 52.81 | 90,000 |
| May 30 2024 | 53.09 | 0.15 | 0.28% | 53.10 | 53.10 | 52.93 | 156,000 |
| May 29 2024 | 52.94 | -1.10 | -2.04% | 53.67 | 53.67 | 52.94 | 83,000 |
| May 28 2024 | 54.04 | -0.39 | -0.72% | 54.04 | 54.04 | 54.04 | 10,000 |
| May 27 2024 | 54.43 | 0.51 | 0.95% | 54.92 | 54.92 | 54.25 | 167,000 |
| May 24 2024 | 53.92 | 0.02 | 0.04% | 53.99 | 53.99 | 53.92 | 58,000 |
| May 23 2024 | 53.90 | -0.40 | -0.74% | 54.22 | 54.41 | 53.63 | 77,000 |
| May 22 2024 | 54.30 | -0.25 | -0.46% | 54.27 | 54.40 | 54.20 | 34,000 |
| May 21 2024 | 54.55 | 0.01 | 0.02% | 54.54 | 54.55 | 54.54 | 228,000 |
| May 20 2024 | 54.54 | -0.13 | -0.24% | 54.54 | 54.54 | 54.50 | 39,000 |
| May 17 2024 | 54.67 | -0.48 | -0.87% | 55.00 | 55.00 | 54.67 | 107,000 |
| May 16 2024 | 55.15 | 0.05 | 0.09% | 55.55 | 55.55 | 55.15 | 343,000 |
| May 15 2024 | 55.10 | 1.25 | 2.32% | 54.43 | 55.10 | 54.43 | 380,000 |
| May 14 2024 | 53.85 | -0.40 | -0.74% | 54.21 | 54.21 | 53.78 | 1,320,000 |
| May 13 2024 | 54.25 | 0.14 | 0.26% | 54.24 | 54.25 | 54.00 | 30,000 |
| May 10 2024 | 54.11 | -0.22 | -0.40% | 54.56 | 54.56 | 54.11 | 70,000 |
| May 09 2024 | 54.33 | -0.41 | -0.75% | 54.49 | 54.49 | 54.20 | 152,000 |
| May 08 2024 | 54.74 | -0.13 | -0.24% | 54.96 | 55.07 | 54.74 | 240,000 |
| May 07 2024 | 54.87 | -0.02 | -0.04% | 55.10 | 55.33 | 54.87 | 552,000 |
| May 06 2024 | 54.89 | 0.39 | 0.72% | 54.95 | 55.12 | 54.89 | 141,000 |
| May 03 2024 | 54.50 | 0.57 | 1.06% | 54.40 | 55.10 | 54.40 | 152,000 |
| May 02 2024 | 53.93 | 0.05 | 0.09% | 54.32 | 54.33 | 53.93 | 157,000 |
| Apr 30 2024 | 53.88 | -0.37 | -0.68% | 54.00 | 54.00 | 53.88 | 100,000 |
| Apr 29 2024 | 54.25 | 0.75 | 1.40% | 54.25 | 54.25 | 54.25 | 5,000 |
| Apr 26 2024 | 53.50 | 0.29 | 0.55% | 53.46 | 53.50 | 53.32 | 155,000 |
| Apr 25 2024 | 53.21 | -1.33 | -2.44% | 53.55 | 53.58 | 52.95 | 64,000 |
| Apr 24 2024 | 54.54 | 0.00 | 0.00% | 54.54 | 54.54 | 54.54 | 0 |
| Apr 23 2024 | 54.54 | -0.17 | -0.31% | 54.64 | 54.82 | 54.54 | 14,000 |
| Apr 22 2024 | 54.71 | 0.35 | 0.64% | 54.20 | 54.78 | 54.20 | 68,000 |
| Apr 19 2024 | 54.36 | 0.10 | 0.18% | 54.39 | 54.39 | 54.36 | 56,000 |
| Apr 18 2024 | 54.26 | -0.11 | -0.20% | 54.44 | 54.44 | 54.26 | 80,000 |
| Apr 17 2024 | 54.37 | 0.47 | 0.87% | 53.93 | 54.37 | 53.90 | 34,000 |
| Apr 16 2024 | 53.90 | -0.64 | -1.17% | 54.23 | 54.23 | 53.60 | 514,000 |
| Apr 15 2024 | 54.54 | -1.23 | -2.21% | 55.17 | 55.26 | 54.35 | 338,000 |
| Apr 12 2024 | 55.77 | 1.47 | 2.71% | 55.09 | 55.77 | 55.09 | 671,000 |
| Apr 11 2024 | 54.30 | -0.70 | -1.27% | 54.62 | 55.21 | 54.15 | 719,000 |
| Apr 10 2024 | 55.00 | -0.38 | -0.69% | 55.51 | 55.51 | 54.90 | 278,000 |
| Apr 09 2024 | 55.38 | 1.15 | 2.12% | 55.03 | 55.38 | 55.02 | 153,000 |
| Apr 08 2024 | 54.23 | -0.17 | -0.31% | 54.19 | 54.32 | 54.12 | 69,000 |
| Apr 05 2024 | 54.40 | -0.93 | -1.68% | 54.80 | 54.96 | 54.40 | 318,000 |
| Apr 04 2024 | 55.33 | 1.34 | 2.48% | 54.80 | 55.33 | 54.80 | 26,000 |
| Apr 03 2024 | 53.99 | -0.26 | -0.48% | 54.23 | 54.42 | 53.99 | 120,000 |
| Apr 02 2024 | 54.25 | -1.47 | -2.64% | 55.02 | 55.02 | 54.10 | 623,000 |
| Mar 28 2024 | 55.72 | -0.11 | -0.20% | 55.78 | 55.78 | 55.42 | 485,000 |
