Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 63.85 | 2.33 | 3.79% | 62.31 | 63.89 | 61.25 | 2,088,108 |
| Jul 25 2024 | 61.52 | 2.10 | 3.53% | 64.45 | 65.12 | 60.52 | 4,099,285 |
| Jul 24 2024 | 59.42 | 1.14 | 1.96% | 58.68 | 59.98 | 58.44 | 2,253,144 |
| Jul 23 2024 | 58.28 | -1.57 | -2.62% | 59.39 | 59.59 | 58.14 | 1,314,531 |
| Jul 22 2024 | 59.85 | 0.85 | 1.44% | 59.48 | 61.33 | 57.995 | 3,558,434 |
| Jul 19 2024 | 59.00 | -1.26 | -2.09% | 60.05 | 60.05 | 58.52 | 1,252,678 |
| Jul 18 2024 | 60.26 | -0.41 | -0.68% | 60.46 | 61.62 | 59.84 | 1,038,696 |
| Jul 17 2024 | 60.67 | -1.45 | -2.33% | 61.98 | 62.38 | 60.54 | 1,754,496 |
| Jul 16 2024 | 62.12 | 2.61 | 4.39% | 59.70 | 62.14 | 59.53 | 2,019,487 |
| Jul 15 2024 | 59.51 | -0.23 | -0.39% | 60.00 | 60.02 | 59.00 | 1,222,666 |
| Jul 12 2024 | 59.74 | 1.16 | 1.98% | 58.91 | 60.27 | 58.805 | 1,107,926 |
| Jul 11 2024 | 58.58 | 1.43 | 2.50% | 57.45 | 58.73 | 57.42 | 1,239,557 |
| Jul 10 2024 | 57.15 | 0.61 | 1.08% | 56.61 | 57.58 | 56.61 | 909,976 |
| Jul 09 2024 | 56.54 | -0.29 | -0.51% | 56.47 | 57.39 | 56.46 | 1,458,588 |
| Jul 08 2024 | 56.83 | 0.24 | 0.42% | 56.67 | 57.23 | 56.56 | 1,122,670 |
| Jul 05 2024 | 56.59 | -0.44 | -0.77% | 56.66 | 56.79 | 55.90 | 1,141,824 |
| Jul 03 2024 | 57.03 | -0.03 | -0.05% | 57.06 | 57.46 | 56.13 | 826,410 |
| Jul 02 2024 | 57.06 | -0.46 | -0.80% | 57.25 | 57.365 | 56.12 | 1,091,218 |
| Jul 01 2024 | 57.52 | -0.64 | -1.10% | 58.44 | 58.61 | 57.40 | 1,034,868 |
| Jun 28 2024 | 58.16 | 0.00 | 0.00% | 58.16 | 58.16 | 58.16 | 0 |
| Jun 27 2024 | 58.16 | 0.13 | 0.22% | 57.88 | 58.30 | 57.54 | 1,041,034 |
| Jun 26 2024 | 58.03 | -1.37 | -2.31% | 59.18 | 59.68 | 57.83 | 1,443,910 |
| Jun 25 2024 | 59.40 | -2.38 | -3.85% | 61.67 | 61.755 | 59.38 | 1,243,037 |
| Jun 24 2024 | 61.78 | -0.48 | -0.77% | 62.26 | 62.59 | 61.575 | 1,372,443 |
| Jun 21 2024 | 62.26 | 1.64 | 2.71% | 60.69 | 62.28 | 60.19 | 2,205,723 |
| Jun 20 2024 | 60.62 | -0.04 | -0.07% | 60.70 | 61.06 | 60.36 | 1,817,425 |
| Jun 18 2024 | 60.66 | -0.92 | -1.49% | 61.83 | 61.84 | 60.60 | 1,600,945 |
| Jun 17 2024 | 61.58 | 0.08 | 0.13% | 61.17 | 62.20 | 60.85 | 1,962,493 |
| Jun 14 2024 | 61.50 | 3.48 | 6.00% | 60.30 | 61.68 | 59.38 | 4,204,022 |
| Jun 13 2024 | 58.02 | -0.29 | -0.50% | 58.47 | 59.12 | 57.78 | 982,866 |
| Jun 12 2024 | 58.31 | -0.08 | -0.14% | 59.33 | 59.56 | 58.18 | 1,479,640 |
| Jun 11 2024 | 58.39 | -0.09 | -0.15% | 58.23 | 58.76 | 58.20 | 884,443 |
| Jun 10 2024 | 58.48 | 0.03 | 0.05% | 58.29 | 58.83 | 57.73 | 1,166,913 |
| Jun 07 2024 | 58.45 | 0.06 | 0.10% | 58.02 | 58.875 | 58.02 | 1,132,845 |
| Jun 06 2024 | 58.39 | -0.18 | -0.31% | 58.45 | 58.80 | 58.21 | 1,552,698 |
| Jun 05 2024 | 58.57 | 1.08 | 1.88% | 57.60 | 58.59 | 56.61 | 2,078,051 |
| Jun 04 2024 | 57.49 | -1.18 | -2.01% | 58.19 | 58.48 | 57.36 | 2,101,216 |
| Jun 03 2024 | 58.67 | -1.11 | -1.86% | 59.78 | 59.89 | 58.0901 | 2,061,604 |
| May 31 2024 | 59.78 | -0.52 | -0.86% | 60.47 | 61.045 | 59.42 | 14,541,782 |
| May 30 2024 | 60.30 | 0.07 | 0.12% | 60.35 | 60.65 | 58.72 | 2,285,376 |
| May 29 2024 | 60.23 | -1.52 | -2.46% | 61.04 | 61.23 | 59.78 | 1,572,905 |
| May 28 2024 | 61.75 | 1.09 | 1.80% | 60.61 | 61.77 | 60.07 | 1,496,891 |
| May 24 2024 | 60.66 | 0.31 | 0.51% | 60.80 | 60.80 | 59.96 | 1,488,050 |
| May 23 2024 | 60.35 | 0.02 | 0.03% | 62.50 | 62.65 | 59.60 | 1,775,443 |
| May 22 2024 | 60.33 | -2.15 | -3.44% | 61.74 | 61.80 | 59.94 | 2,008,926 |
| May 21 2024 | 62.48 | 0.40 | 0.64% | 61.89 | 62.86 | 61.53 | 1,457,235 |
| May 20 2024 | 62.08 | 1.95 | 3.24% | 60.94 | 62.34 | 60.74 | 1,940,948 |
| May 17 2024 | 60.13 | 0.65 | 1.09% | 59.64 | 60.19 | 58.91 | 1,411,987 |
| May 16 2024 | 59.48 | -1.03 | -1.70% | 60.49 | 60.565 | 59.16 | 1,480,468 |
| May 15 2024 | 60.51 | -1.67 | -2.69% | 62.15 | 62.227 | 60.02 | 2,051,925 |
| May 14 2024 | 62.18 | 1.21 | 1.98% | 61.7304 | 62.7127 | 61.61 | 1,394,477 |
| May 13 2024 | 60.97 | 0.88 | 1.46% | 60.55 | 61.11 | 60.10 | 826,896 |
| May 10 2024 | 60.09 | -0.93 | -1.52% | 61.11 | 61.11 | 59.71 | 831,090 |
| May 09 2024 | 61.02 | -0.30 | -0.49% | 61.20 | 61.63 | 60.84 | 739,336 |
| May 08 2024 | 61.32 | 0.16 | 0.26% | 60.72 | 61.72 | 60.49 | 928,831 |
| May 07 2024 | 61.16 | 0.25 | 0.41% | 60.94 | 61.47 | 60.80 | 903,231 |
| May 06 2024 | 60.91 | -0.57 | -0.93% | 61.80 | 62.02 | 60.80 | 991,910 |
| May 03 2024 | 61.48 | 0.30 | 0.49% | 61.73 | 62.17 | 60.995 | 1,327,906 |
| May 02 2024 | 61.18 | 0.84 | 1.39% | 61.24 | 62.15 | 60.155 | 1,542,945 |
| May 01 2024 | 60.34 | -0.96 | -1.57% | 60.98 | 61.4696 | 59.99 | 1,202,770 |
| Apr 30 2024 | 61.30 | -2.98 | -4.64% | 63.31 | 63.62 | 61.185 | 1,624,944 |
| Apr 29 2024 | 64.28 | -0.19 | -0.29% | 64.51 | 64.68 | 63.84 | 1,656,854 |
