Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
API Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 51.40 | -0.40 | -0.77% | 52.00 | 52.20 | 51.40 | 797,714 |
| May 17 2024 | 51.80 | 0.40 | 0.78% | 51.50 | 52.00 | 50.50 | 1,286,541 |
| May 16 2024 | 51.40 | -1.50 | -2.84% | 51.40 | 52.00 | 51.40 | 688,031 |
| May 15 2024 | 52.90 | 0.80 | 1.54% | 51.40 | 52.90 | 51.40 | 1,347,988 |
| May 14 2024 | 52.10 | 0.20 | 0.39% | 50.20 | 52.20 | 50.20 | 1,604,645 |
| May 13 2024 | 51.90 | 0.70 | 1.37% | 50.20 | 52.00 | 50.20 | 788,590 |
| May 10 2024 | 51.20 | -0.50 | -0.97% | 50.20 | 52.40 | 50.20 | 590,846 |
| May 09 2024 | 51.70 | 0.40 | 0.78% | 50.20 | 51.70 | 50.20 | 459,408 |
| May 08 2024 | 51.30 | -0.50 | -0.97% | 50.20 | 51.60 | 50.20 | 890,180 |
| May 07 2024 | 51.80 | 0.30 | 0.58% | 52.00 | 53.00 | 51.50 | 1,640,623 |
| May 03 2024 | 51.50 | 0.50 | 0.98% | 51.20 | 51.70 | 50.80 | 582,292 |
| May 02 2024 | 51.00 | 0.50 | 0.99% | 51.10 | 51.10 | 50.30 | 2,450,688 |
| May 01 2024 | 50.50 | 0.10 | 0.20% | 50.10 | 50.90 | 50.00 | 1,381,172 |
| Apr 30 2024 | 50.40 | -1.70 | -3.26% | 52.40 | 52.40 | 50.30 | 949,946 |
| Apr 29 2024 | 52.10 | -0.30 | -0.57% | 52.00 | 52.70 | 52.00 | 703,577 |
| Apr 26 2024 | 52.40 | 0.00 | 0.00% | 52.50 | 53.30 | 52.40 | 2,528,250 |
| Apr 25 2024 | 52.40 | 1.20 | 2.34% | 51.50 | 52.50 | 51.40 | 828,414 |
| Apr 24 2024 | 51.20 | -0.20 | -0.39% | 51.40 | 51.60 | 51.00 | 256,652 |
| Apr 23 2024 | 51.40 | 1.40 | 2.80% | 50.30 | 51.40 | 50.00 | 618,324 |
| Apr 22 2024 | 50.00 | 1.35 | 2.77% | 49.80 | 50.00 | 49.10 | 828,885 |
| Apr 19 2024 | 48.65 | -0.75 | -1.52% | 49.80 | 49.80 | 48.30 | 1,071,683 |
| Apr 18 2024 | 49.40 | 0.00 | 0.00% | 49.75 | 49.75 | 49.05 | 865,789 |
| Apr 17 2024 | 49.40 | 0.50 | 1.02% | 49.00 | 50.50 | 49.00 | 2,049,980 |
| Apr 16 2024 | 48.90 | -0.25 | -0.51% | 48.50 | 49.45 | 47.80 | 713,147 |
| Apr 15 2024 | 49.15 | 0.55 | 1.13% | 47.35 | 49.50 | 47.35 | 1,557,354 |
| Apr 12 2024 | 48.60 | -0.15 | -0.31% | 49.15 | 49.95 | 48.10 | 567,370 |
| Apr 11 2024 | 48.75 | 0.80 | 1.67% | 47.15 | 49.10 | 47.15 | 1,235,835 |
| Apr 10 2024 | 47.95 | 0.60 | 1.27% | 47.00 | 48.10 | 46.90 | 35,328,150 |
| Apr 09 2024 | 47.35 | -0.40 | -0.84% | 48.65 | 48.70 | 47.25 | 1,917,784 |
| Apr 08 2024 | 47.75 | -0.85 | -1.75% | 48.55 | 48.80 | 47.40 | 1,789,339 |
| Apr 05 2024 | 48.60 | 0.10 | 0.21% | 48.20 | 48.60 | 47.15 | 2,000,614 |
| Apr 04 2024 | 48.50 | -0.35 | -0.72% | 49.45 | 49.95 | 48.10 | 2,316,600 |
| Apr 03 2024 | 48.85 | -0.15 | -0.31% | 50.00 | 50.00 | 48.60 | 1,957,432 |
| Apr 02 2024 | 49.00 | 0.00 | 0.00% | 50.20 | 52.00 | 48.80 | 4,330,640 |
| Mar 28 2024 | 49.00 | -5.20 | -9.59% | 53.60 | 53.60 | 48.90 | 10,019,620 |
| Mar 27 2024 | 54.20 | -0.80 | -1.45% | 55.30 | 55.60 | 54.20 | 1,502,558 |
| Mar 26 2024 | 55.00 | 2.10 | 3.97% | 53.90 | 55.00 | 53.00 | 1,140,243 |
| Mar 25 2024 | 52.90 | 0.70 | 1.34% | 52.20 | 53.50 | 52.20 | 1,849,725 |
| Mar 22 2024 | 52.20 | 0.10 | 0.19% | 51.80 | 52.30 | 51.00 | 1,420,085 |
| Mar 21 2024 | 52.10 | -1.10 | -2.07% | 53.60 | 53.60 | 51.00 | 8,254,372 |
| Mar 20 2024 | 53.20 | -0.70 | -1.30% | 54.00 | 54.50 | 53.10 | 549,069 |
| Mar 19 2024 | 53.90 | 0.10 | 0.19% | 54.00 | 54.00 | 53.80 | 349,137 |
| Mar 18 2024 | 53.80 | 0.40 | 0.75% | 54.40 | 54.50 | 52.50 | 20,640,033 |
| Mar 15 2024 | 53.40 | -2.10 | -3.78% | 56.00 | 56.00 | 53.40 | 1,146,252 |
| Mar 14 2024 | 55.50 | 0.50 | 0.91% | 56.40 | 56.40 | 55.20 | 810,978 |
| Mar 13 2024 | 55.00 | -0.10 | -0.18% | 55.50 | 55.80 | 54.30 | 2,102,726 |
| Mar 12 2024 | 55.10 | 0.60 | 1.10% | 55.00 | 55.60 | 54.80 | 1,399,718 |
| Mar 11 2024 | 54.50 | -1.10 | -1.98% | 55.50 | 55.50 | 54.50 | 1,378,128 |
| Mar 08 2024 | 55.60 | 0.60 | 1.09% | 55.00 | 55.70 | 55.00 | 756,400 |
| Mar 07 2024 | 55.00 | 0.10 | 0.18% | 55.00 | 55.10 | 54.00 | 767,773 |
| Mar 06 2024 | 54.90 | 0.90 | 1.67% | 54.00 | 55.00 | 53.80 | 828,452 |
| Mar 05 2024 | 54.00 | 0.00 | 0.00% | 54.10 | 54.40 | 53.80 | 615,107 |
| Mar 04 2024 | 54.00 | 0.20 | 0.37% | 53.90 | 54.40 | 53.80 | 461,208 |
| Mar 01 2024 | 53.80 | 0.80 | 1.51% | 54.00 | 54.80 | 53.80 | 922,279 |
| Feb 29 2024 | 53.00 | -1.10 | -2.03% | 54.00 | 54.70 | 53.00 | 722,882 |
| Feb 28 2024 | 54.10 | 0.90 | 1.69% | 53.60 | 54.40 | 53.20 | 3,039,204 |
| Feb 27 2024 | 53.20 | 0.20 | 0.38% | 53.00 | 53.40 | 53.00 | 1,024,852 |
| Feb 26 2024 | 53.00 | 0.00 | 0.00% | 52.20 | 53.70 | 52.20 | 1,255,039 |
| Feb 23 2024 | 53.00 | -0.10 | -0.19% | 53.10 | 53.60 | 52.60 | 4,010,064 |
| Feb 22 2024 | 53.10 | 0.00 | 0.00% | 53.50 | 53.90 | 53.00 | 2,069,136 |
| Feb 21 2024 | 53.10 | 1.10 | 2.12% | 53.10 | 54.10 | 52.00 | 5,392,178 |
