Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
964767 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 99.15 | 0.55 | 0.56% | 99.90 | 99.90 | 98.55 | 262,000 |
| May 31 2024 | 98.60 | 0.14 | 0.14% | 98.50 | 98.64 | 98.21 | 126,000 |
| May 30 2024 | 98.46 | 0.15 | 0.15% | 98.47 | 98.55 | 98.30 | 418,000 |
| May 29 2024 | 98.31 | -0.77 | -0.78% | 98.77 | 99.02 | 98.31 | 210,000 |
| May 28 2024 | 99.08 | -0.42 | -0.42% | 99.08 | 99.08 | 99.08 | 10,000 |
| May 27 2024 | 99.50 | 0.36 | 0.36% | 99.25 | 99.50 | 99.09 | 88,000 |
| May 24 2024 | 99.14 | 0.17 | 0.17% | 99.00 | 99.26 | 99.00 | 144,000 |
| May 23 2024 | 98.97 | -0.50 | -0.50% | 99.47 | 99.58 | 98.97 | 421,000 |
| May 22 2024 | 99.47 | -0.23 | -0.23% | 99.48 | 99.59 | 99.30 | 212,000 |
| May 21 2024 | 99.70 | 0.09 | 0.09% | 99.66 | 99.83 | 99.60 | 57,000 |
| May 20 2024 | 99.61 | -0.19 | -0.19% | 100.19 | 100.19 | 99.60 | 150,000 |
| May 17 2024 | 99.80 | -0.54 | -0.54% | 99.94 | 99.94 | 99.68 | 243,000 |
| May 16 2024 | 100.34 | 0.31 | 0.31% | 100.67 | 100.67 | 100.33 | 62,000 |
| May 15 2024 | 100.03 | 0.57 | 0.57% | 99.76 | 100.03 | 99.76 | 85,000 |
| May 14 2024 | 99.46 | -0.24 | -0.24% | 99.70 | 99.70 | 99.46 | 50,000 |
| May 13 2024 | 99.70 | 0.05 | 0.05% | 99.46 | 99.90 | 99.46 | 119,000 |
| May 10 2024 | 99.65 | -0.27 | -0.27% | 100.00 | 100.08 | 99.65 | 206,000 |
| May 09 2024 | 99.92 | -0.08 | -0.08% | 99.88 | 100.03 | 99.59 | 210,000 |
| May 08 2024 | 100.00 | -0.32 | -0.32% | 100.58 | 100.58 | 100.00 | 51,000 |
| May 07 2024 | 100.32 | 0.44 | 0.44% | 100.05 | 100.32 | 100.05 | 35,000 |
| May 06 2024 | 99.88 | -0.31 | -0.31% | 99.85 | 100.09 | 99.85 | 480,000 |
| May 03 2024 | 100.19 | 0.78 | 0.78% | 99.53 | 100.19 | 99.44 | 130,000 |
| May 02 2024 | 99.41 | 0.14 | 0.14% | 100.00 | 100.00 | 99.40 | 158,000 |
| Apr 30 2024 | 99.27 | -0.36 | -0.36% | 99.60 | 99.60 | 99.20 | 217,000 |
| Apr 29 2024 | 99.63 | 0.59 | 0.60% | 99.62 | 99.73 | 99.62 | 120,000 |
| Apr 26 2024 | 99.04 | 0.44 | 0.45% | 98.90 | 99.32 | 98.79 | 100,000 |
| Apr 25 2024 | 98.60 | -0.44 | -0.44% | 98.76 | 98.76 | 98.60 | 16,000 |
| Apr 24 2024 | 99.04 | -0.82 | -0.82% | 100.07 | 100.07 | 99.00 | 419,000 |
| Apr 23 2024 | 99.86 | 0.19 | 0.19% | 99.65 | 99.86 | 99.45 | 261,000 |
| Apr 22 2024 | 99.67 | 0.09 | 0.09% | 99.45 | 99.67 | 99.34 | 261,000 |
| Apr 19 2024 | 99.58 | -0.15 | -0.15% | 99.88 | 99.94 | 99.54 | 192,000 |
| Apr 18 2024 | 99.73 | 0.03 | 0.03% | 100.14 | 100.17 | 99.73 | 216,000 |
| Apr 17 2024 | 99.70 | 0.09 | 0.09% | 99.60 | 99.78 | 99.59 | 152,000 |
| Apr 16 2024 | 99.61 | -0.52 | -0.52% | 99.92 | 99.92 | 99.56 | 500,000 |
| Apr 15 2024 | 100.13 | -0.63 | -0.63% | 100.26 | 100.48 | 99.90 | 208,000 |
| Apr 12 2024 | 100.76 | 0.94 | 0.94% | 100.24 | 100.76 | 100.24 | 111,000 |
| Apr 11 2024 | 99.82 | -0.45 | -0.45% | 100.02 | 100.09 | 99.81 | 278,000 |
| Apr 10 2024 | 100.27 | -0.21 | -0.21% | 100.77 | 100.77 | 100.00 | 37,000 |
| Apr 09 2024 | 100.48 | 0.43 | 0.43% | 100.20 | 100.48 | 100.20 | 10,000 |
| Apr 08 2024 | 100.05 | -0.31 | -0.31% | 100.00 | 100.05 | 99.83 | 174,000 |
| Apr 05 2024 | 100.36 | -0.14 | -0.14% | 100.55 | 100.55 | 100.36 | 65,000 |
| Apr 04 2024 | 100.50 | 0.42 | 0.42% | 100.39 | 100.50 | 100.39 | 45,000 |
| Apr 03 2024 | 100.08 | -0.04 | -0.04% | 100.23 | 100.23 | 99.99 | 111,000 |
| Apr 02 2024 | 100.12 | -0.84 | -0.83% | 100.44 | 100.44 | 100.00 | 92,000 |
| Mar 28 2024 | 100.96 | 0.30 | 0.30% | 100.94 | 101.08 | 100.87 | 129,000 |
| Mar 27 2024 | 100.66 | 0.02 | 0.02% | 100.66 | 100.66 | 100.66 | 10,000 |
| Mar 26 2024 | 100.64 | 0.12 | 0.12% | 100.69 | 100.69 | 100.64 | 10,000 |
| Mar 25 2024 | 100.52 | -0.14 | -0.14% | 100.69 | 100.70 | 100.50 | 361,000 |
| Mar 22 2024 | 100.66 | 0.23 | 0.23% | 100.66 | 100.66 | 100.66 | 10,000 |
| Mar 21 2024 | 100.43 | 0.11 | 0.11% | 100.27 | 100.73 | 100.27 | 75,000 |
| Mar 20 2024 | 100.32 | 0.04 | 0.04% | 100.49 | 100.49 | 100.32 | 35,000 |
| Mar 19 2024 | 100.28 | 0.09 | 0.09% | 100.27 | 100.28 | 100.26 | 137,000 |
| Mar 18 2024 | 100.19 | -0.11 | -0.11% | 100.28 | 100.28 | 100.08 | 135,000 |
| Mar 15 2024 | 100.30 | -0.18 | -0.18% | 100.24 | 100.30 | 100.24 | 58,000 |
| Mar 14 2024 | 100.48 | -0.48 | -0.48% | 100.80 | 101.02 | 100.48 | 158,000 |
| Mar 13 2024 | 100.96 | -0.05 | -0.05% | 101.29 | 101.29 | 100.96 | 101,000 |
| Mar 12 2024 | 101.01 | -0.57 | -0.56% | 101.40 | 101.40 | 101.01 | 37,000 |
| Mar 11 2024 | 101.58 | 0.13 | 0.13% | 101.59 | 101.59 | 101.58 | 110,000 |
| Mar 08 2024 | 101.45 | -0.12 | -0.12% | 101.55 | 102.10 | 101.43 | 66,000 |
| Mar 07 2024 | 101.57 | 0.50 | 0.49% | 100.90 | 101.57 | 100.80 | 93,000 |
| Mar 06 2024 | 101.07 | 0.18 | 0.18% | 100.89 | 101.07 | 100.80 | 180,000 |
