(NY: LONZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	45.05	45.07	45.03	45.05	4,413	-0.01(-0.01%)
May 05, 2023	45.24	45.24	45.05	45.05	25,720	+0.01(+0.03%)
May 04, 2023	45.02	45.09	44.99	45.04	18,269	-0.04(-0.10%)
May 03, 2023	45.10	45.12	45.08	45.09	10,421	+0.06(+0.14%)
May 02, 2023	45.21	45.21	44.99	45.02	3,401	-0.07(-0.16%)
May 01, 2023	45.11	45.11	45.08	45.09	2,790	+0.02(+0.05%)
Apr 28, 2023	45.12	45.12	45.07	45.07	4,445	-0.05(-0.11%)
Apr 27, 2023	45.08	45.14	45.03	45.12	7,218	+0.12(+0.27%)
Apr 26, 2023	45.07	45.08	44.99	45.00	7,611	+0.06(+0.14%)
Apr 25, 2023	45.14	45.14	44.90	44.94	10,731	-0.13(-0.29%)
Apr 24, 2023	45.03	45.08	45.01	45.07	8,313	+0.18(+0.40%)
Apr 21, 2023	44.94	44.98	44.89	44.89	7,808	-0.07(-0.17%)
Apr 20, 2023	44.98	45.06	44.96	44.96	10,050	-0.03(-0.06%)
Apr 19, 2023	44.98	45.08	44.97	44.98	30,143	+0.02(+0.05%)
Apr 18, 2023	44.98	45.01	44.96	44.96	12,683	+0.03(+0.07%)
Apr 17, 2023	44.90	44.93	44.89	44.93	10,310	+0.10(+0.23%)
Apr 14, 2023	45.10	45.10	44.83	44.83	8,452	-0.05(-0.11%)
Apr 13, 2023	44.88	44.90	44.78	44.88	25,576	+0.10(+0.22%)
Apr 12, 2023	44.85	44.85	44.76	44.78	4,527	+0.01(+0.02%)
Apr 11, 2023	44.78	44.80	44.76	44.77	28,322	-0.02(-0.04%)
Apr 10, 2023	44.90	44.90	44.72	44.79	42,146	+0.10(+0.22%)
Apr 06, 2023	44.66	44.71	44.66	44.69	4,928	-0.06(-0.13%)
Apr 05, 2023	44.59	44.86	44.59	44.75	11,229	-0.01(-0.02%)
Apr 04, 2023	44.62	44.79	44.62	44.76	7,607	+0.18(+0.41%)
Apr 03, 2023	44.56	44.68	44.56	44.58	19,426	-0.02(-0.04%)
Mar 31, 2023	44.49	44.62	44.49	44.60	27,120	+0.08(+0.18%)
Mar 30, 2023	44.45	44.52	44.45	44.51	18,813	+0.15(+0.33%)
Mar 29, 2023	44.30	44.37	44.29	44.37	9,240	+0.19(+0.42%)
Mar 28, 2023	44.15	44.19	44.13	44.18	14,283	+0.05(+0.12%)
Mar 27, 2023	44.11	44.13	44.10	44.13	16,563	+0.10(+0.24%)
Mar 24, 2023	43.95	44.27	43.95	44.03	11,396	-0.05(-0.10%)
Mar 23, 2023	44.11	44.18	44.01	44.07	49,535	-0.01(-0.02%)
Mar 22, 2023	44.05	44.09	44.02	44.08	13,648	-0.10(-0.23%)
Mar 21, 2023	44.13	44.18	44.04	44.18	3,712	+0.14(+0.32%)
Mar 20, 2023	44.00	44.04	43.83	44.04	11,239	+0.05(+0.12%)
Mar 17, 2023	44.12	44.12	43.68	43.99	92,462	-0.16(-0.36%)
Mar 16, 2023	43.92	44.16	43.92	44.15	43,224	+0.04(+0.08%)
Mar 15, 2023	44.10	44.16	43.79	44.11	40,603	-0.23(-0.53%)
Mar 14, 2023	44.28	44.52	44.28	44.35	127,985	-0.08(-0.17%)
Mar 13, 2023	44.84	44.85	43.71	44.42	61,329	-0.30(-0.68%)
Mar 10, 2023	44.82	44.82	44.69	44.73	7,849	-0.09(-0.20%)
Mar 09, 2023	44.84	44.89	44.79	44.81	14,808	-0.09(-0.19%)
Mar 08, 2023	44.83	44.95	44.83	44.90	12,115	+0.14(+0.30%)
Mar 07, 2023	44.85	44.85	44.57	44.77	16,184	-0.09(-0.21%)
Mar 06, 2023	44.88	44.89	44.83	44.86	24,369	+0.03(+0.06%)
Mar 03, 2023	44.80	44.85	44.79	44.83	21,959	+0.10(+0.22%)
Mar 02, 2023	44.74	44.78	44.72	44.73	13,118	+0.02(+0.04%)
Mar 01, 2023	44.70	44.72	44.70	44.72	5,710	-0.03(-0.06%)
Feb 28, 2023	44.72	44.76	44.71	44.74	10,365	+0.03(+0.07%)
Feb 27, 2023	44.69	44.75	44.69	44.71	36,305	+0.07(+0.16%)
Feb 24, 2023	44.70	44.70	44.60	44.64	6,395	-0.09(-0.21%)
Feb 23, 2023	44.71	44.77	44.69	44.74	16,676	+0.11(+0.25%)
Feb 22, 2023	44.67	44.68	44.62	44.62	10,044	+0.00(+0.00%)
Feb 21, 2023	44.66	44.73	44.61	44.62	13,226	-0.11(-0.24%)
Feb 17, 2023	44.76	44.76	44.66	44.73	17,398	-0.02(-0.05%)
Feb 16, 2023	44.72	44.81	44.72	44.75	15,629	-0.04(-0.08%)
Feb 15, 2023	44.82	44.85	44.79	44.79	15,934	-0.03(-0.07%)
Feb 14, 2023	44.84	44.85	44.79	44.82	6,058	+0.01(+0.03%)
Feb 13, 2023	44.82	44.84	44.79	44.81	11,582	+0.01(+0.02%)
Feb 10, 2023	44.82	44.83	44.79	44.80	12,600	+0.00(+0.01%)
Feb 09, 2023	44.81	44.84	44.70	44.79	26,880	+0.06(+0.14%)
Feb 08, 2023	44.71	44.80	44.69	44.73	14,642	-0.06(-0.13%)
Feb 07, 2023	44.74	44.89	44.73	44.79	13,838	+0.07(+0.16%)
Feb 06, 2023	44.63	44.77	44.63	44.72	4,924	+0.08(+0.17%)
Feb 03, 2023	44.68	44.70	44.64	44.64	2,968	+0.02(+0.04%)
Feb 02, 2023	44.67	44.67	44.61	44.62	5,108	+0.08(+0.18%)
Feb 01, 2023	44.50	44.56	44.47	44.54	5,387	+0.00(+0.01%)
Jan 31, 2023	44.56	44.56	44.52	44.54	30,718	+0.09(+0.20%)
Jan 30, 2023	44.46	44.46	44.45	44.45	13,561	-0.02(-0.05%)
Jan 27, 2023	44.49	44.50	44.47	44.47	11,843	+0.02(+0.04%)
Jan 26, 2023	44.44	44.46	44.42	44.45	23,215	+0.05(+0.11%)
Jan 25, 2023	44.39	44.41	44.36	44.41	5,201	-0.02(-0.04%)
Jan 24, 2023	44.37	44.45	44.37	44.42	7,362	+0.06(+0.13%)
Jan 23, 2023	44.39	44.40	44.34	44.36	6,459	+0.02(+0.06%)
Jan 20, 2023	44.30	44.34	44.30	44.34	5,981	+0.05(+0.11%)
Jan 19, 2023	44.33	44.33	44.27	44.29	11,272	+0.04(+0.10%)
Jan 18, 2023	44.29	44.35	44.24	44.24	7,395	+0.00(+0.01%)
Jan 17, 2023	44.26	44.26	44.23	44.24	6,819	+0.03(+0.06%)
Jan 13, 2023	44.10	44.24	44.10	44.21	3,539	+0.04(+0.09%)
Jan 12, 2023	44.14	44.29	44.13	44.17	8,669	+0.09(+0.21%)
Jan 11, 2023	44.15	44.15	44.02	44.08	14,737	+0.11(+0.24%)
Jan 10, 2023	43.96	43.97	43.93	43.97	10,598	+0.06(+0.14%)
Jan 09, 2023	43.82	43.93	43.82	43.91	12,320	+0.10(+0.23%)
Jan 06, 2023	43.68	43.83	43.64	43.81	12,317	+0.20(+0.46%)
Jan 05, 2023	43.52	43.64	43.52	43.61	18,820	+0.08(+0.19%)
Jan 04, 2023	43.51	43.61	43.49	43.52	22,272	+0.03(+0.06%)
Jan 03, 2023	43.45	43.50	43.42	43.50	5,595	+0.12(+0.27%)
Dec 30, 2022	43.41	43.42	43.37	43.38	6,321	-0.02(-0.04%)
Dec 29, 2022	43.30	43.40	43.30	43.40	8,565	+0.18(+0.41%)
Dec 28, 2022	43.31	43.31	43.22	43.22	3,034	-0.10(-0.24%)
Dec 27, 2022	43.37	43.38	43.33	43.33	3,286	-0.09(-0.20%)
Dec 23, 2022	43.38	43.42	43.37	43.42	18,722	+0.10(+0.23%)
Dec 22, 2022	43.33	43.42	43.30	43.31	2,882	-0.04(-0.09%)
Dec 21, 2022	43.38	43.39	43.35	43.35	17,788	+0.03(+0.06%)
Dec 20, 2022	43.34	43.35	43.33	43.33	3,229	+0.04(+0.08%)
Dec 19, 2022	43.34	43.35	43.26	43.29	7,424	+0.00(+0.00%)
Dec 16, 2022	43.35	43.38	43.29	43.29	12,487	-0.07(-0.15%)
Dec 15, 2022	43.30	43.36	43.30	43.36	13,779	-0.01(-0.02%)
Dec 14, 2022	43.47	43.47	43.34	43.37	18,023	-0.00(-0.01%)
Dec 13, 2022	43.41	43.45	43.35	43.37	23,034	+0.10(+0.22%)
Dec 12, 2022	43.27	43.35	43.27	43.27	38,133	+0.04(+0.08%)
Dec 09, 2022	43.31	43.31	43.24	43.24	33,376	+0.02(+0.04%)
Dec 08, 2022	43.30	43.33	43.22	43.22	24,094	-0.03(-0.06%)
Dec 07, 2022	43.30	43.32	43.20	43.25	21,837	+0.09(+0.20%)
Dec 06, 2022	43.36	43.36	43.16	43.16	3,668	-0.04(-0.08%)
Dec 05, 2022	43.30	43.31	43.20	43.20	8,685	-0.07(-0.16%)
Dec 02, 2022	43.22	43.28	43.21	43.27	11,907	+0.00(+0.00%)
Dec 01, 2022	43.18	43.31	43.17	43.27	33,249	+0.05(+0.11%)
Nov 30, 2022	43.17	43.26	43.15	43.22	57,649	+0.04(+0.08%)
Nov 29, 2022	43.19	43.33	43.12	43.18	27,031	+0.08(+0.18%)
Nov 28, 2022	43.15	43.16	43.05	43.10	7,453	-0.07(-0.15%)
Nov 25, 2022	43.24	43.26	43.16	43.17	6,454	-0.06(-0.13%)
Nov 23, 2022	43.22	43.28	43.21	43.23	9,608	+0.02(+0.04%)
Nov 22, 2022	43.21	43.24	43.19	43.21	35,141	+0.16(+0.37%)
Nov 21, 2022	43.10	43.12	43.05	43.05	33,255	-0.10(-0.22%)
Nov 18, 2022	43.24	43.24	43.13	43.15	11,954	+0.00(+0.00%)
Nov 17, 2022	43.14	43.17	43.13	43.15	11,620	-0.10(-0.22%)
Nov 16, 2022	43.18	43.27	43.18	43.24	48,366	+0.12(+0.28%)
Nov 15, 2022	43.24	43.24	43.09	43.12	1,204	+0.11(+0.24%)
Nov 14, 2022	43.11	43.13	42.98	43.02	38,546	-0.19(-0.45%)
Nov 11, 2022	43.38	43.38	43.12	43.21	27,306	+0.18(+0.41%)
Nov 10, 2022	43.07	43.14	43.02	43.03	110,415	+0.28(+0.66%)
Nov 09, 2022	42.85	42.87	42.75	42.75	12,632	-0.12(-0.29%)
Nov 08, 2022	42.88	42.92	42.82	42.88	19,428	+0.01(+0.02%)
Nov 07, 2022	42.80	42.90	42.75	42.87	71,557	+0.02(+0.05%)
Nov 04, 2022	42.76	42.85	42.74	42.85	9,448	+0.12(+0.28%)
Nov 03, 2022	42.74	42.78	42.72	42.72	74,253	+0.00(+0.00%)
Nov 02, 2022	42.89		42.72	42.72	71,870	-0.01(-0.02%)
Nov 01, 2022	42.66	42.82	42.60	42.73	28,971	+0.13(+0.30%)
Oct 31, 2022	42.51	42.64	42.50	42.60	27,399	-0.13(-0.31%)
Oct 28, 2022	42.59	42.74	42.59	42.74	20,840	+0.19(+0.44%)
Oct 27, 2022	42.52	42.57	42.50	42.55	9,576	+0.06(+0.13%)
Oct 26, 2022	42.38	42.50	42.38	42.49	53,260	-0.08(-0.19%)
Oct 25, 2022	42.57	42.59	42.53	42.57	24,702	+0.09(+0.21%)
Oct 24, 2022	42.44	42.52	42.43	42.49	42,261	-0.07(-0.17%)
Oct 21, 2022	42.59	42.59	42.53	42.56	51,911	+0.08(+0.18%)
Oct 20, 2022	42.55	42.61	42.48	42.48	10,035	+0.04(+0.10%)
Oct 19, 2022	42.45	42.49	42.41	42.44	12,644	-0.13(-0.31%)
Oct 18, 2022	42.59	42.63	42.54	42.57	15,069	+0.07(+0.17%)
Oct 17, 2022	42.60	42.60	42.49	42.50	44,867	+0.09(+0.21%)
Oct 14, 2022	42.42	42.45	42.33	42.41	46,013	+0.06(+0.14%)
Oct 13, 2022	42.27	42.39	42.26	42.35	38,260	-0.09(-0.22%)
Oct 12, 2022	42.54	42.56	42.45	42.45	38,538	-0.13(-0.30%)
Oct 11, 2022	42.55	42.62	42.51	42.57	26,885	+0.10(+0.24%)
Oct 10, 2022	42.56	42.56	42.39	42.47	11,049	+0.12(+0.29%)
Oct 07, 2022	42.52	42.75	42.32	42.35	90,155	-0.14(-0.33%)
Oct 06, 2022	42.51	42.53	42.45	42.49	74,490	-0.09(-0.21%)
Oct 05, 2022	42.41	42.61	42.39	42.58	29,958	+0.02(+0.05%)
Oct 04, 2022	42.21	42.57	42.21	42.56	39,886	+0.36(+0.84%)
Oct 03, 2022	42.22	42.24	42.20	42.20	10,859	+0.11(+0.26%)
Sep 30, 2022	42.15	42.17	42.09	42.09	20,399	+0.07(+0.16%)
Sep 29, 2022	42.06	42.07	41.95	42.03	48,951	-0.27(-0.64%)
Sep 28, 2022	42.32	42.32	42.27	42.30	39,309	+0.05(+0.13%)
Sep 27, 2022	42.37	42.37	42.24	42.24	15,871	-0.08(-0.18%)
Sep 26, 2022	42.63	42.63	42.32	42.32	66,227	-0.22(-0.51%)
Sep 23, 2022	42.65	42.65	42.48	42.54	32,479	-0.25(-0.59%)
Sep 22, 2022	42.89	42.89	42.79	42.79	21,076	-0.07(-0.15%)
Sep 21, 2022	43.05	43.05	42.84	42.86	39,939	-0.10(-0.24%)
Sep 20, 2022	42.92	42.99	42.92	42.96	16,040	-0.08(-0.19%)
Sep 19, 2022	42.97	43.07	42.97	43.04	13,880	-0.03(-0.06%)
Sep 16, 2022	43.08	43.16	43.04	43.07	11,625	-0.04(-0.09%)
Sep 15, 2022	43.14	43.15	43.10	43.11	20,569	-0.01(-0.03%)
Sep 14, 2022	43.16	43.20	43.11	43.12	53,759	+0.11(+0.25%)
Sep 13, 2022	43.05	43.11	43.01	43.01	12,986	-0.18(-0.41%)
Sep 12, 2022	43.16	43.44	43.16	43.19	24,686	+0.12(+0.27%)
Sep 09, 2022	42.97	43.09	42.97	43.07	7,894	+0.11(+0.26%)
Sep 08, 2022	42.87	42.97	42.87	42.96	6,878	-0.11(-0.25%)
Sep 07, 2022	43.02	43.09	43.00	43.07	18,099	+0.09(+0.21%)
Sep 06, 2022	42.97	43.00	42.97	42.98	3,840	-0.02(-0.05%)
Sep 02, 2022	43.17	43.19	43.00	43.00	10,381	-0.04(-0.10%)
Sep 01, 2022	43.15	43.15	43.02	43.05	11,527	-0.11(-0.25%)
Aug 31, 2022	43.22	43.23	43.16	43.16	6,104	-0.02(-0.04%)
Aug 30, 2022	43.21	43.22	43.17	43.17	39,707	-0.16(-0.38%)
Aug 29, 2022	43.41	43.42	43.34	43.34	26,974	+0.12(+0.28%)
Aug 26, 2022	43.37	43.48	43.22	43.22	5,539	-0.13(-0.31%)
Aug 25, 2022	43.32	43.36	43.32	43.35	13,715	-0.02(-0.04%)
Aug 24, 2022	43.30	43.38	43.29	43.37	17,092	+0.06(+0.14%)
Aug 23, 2022	43.37	43.37	43.30	43.31	13,148	-0.07(-0.17%)
Aug 22, 2022	43.44	43.44	43.34	43.38	76,500	-0.06(-0.14%)
Aug 19, 2022	43.55	43.55	43.44	43.44	51,901	-0.12(-0.27%)
Aug 18, 2022	43.66	43.66	43.56	43.56	39,662	-0.06(-0.14%)
Aug 17, 2022	43.69	43.70	43.62	43.62	54,434	-0.12(-0.27%)
Aug 16, 2022	43.73	43.79	43.70	43.73	103,629	+0.02(+0.04%)
Aug 15, 2022	43.69	43.73	43.67	43.72	62,980	-0.09(-0.20%)
Aug 12, 2022	43.79	43.81	43.79	43.80	17,479	+0.15(+0.35%)
Aug 11, 2022	43.64	43.68	43.64	43.65	138,492	+0.10(+0.23%)
Aug 10, 2022	43.54	43.57	43.54	43.55	150,055	+0.25(+0.57%)
Aug 09, 2022	43.32	43.33	43.31	43.31	406	+0.06(+0.15%)
Aug 08, 2022	43.21	43.26	43.21	43.24	15,437	+0.07(+0.16%)
Aug 05, 2022	43.06	43.17	43.05	43.17	3,145	+0.19(+0.45%)
Aug 04, 2022	42.95	42.98	42.95	42.98	823	+0.06(+0.13%)
Aug 03, 2022	42.89	42.92	42.89	42.92	10,916	+0.18(+0.42%)
Aug 02, 2022	42.74	42.75	42.70	42.74	283,383	+0.07(+0.17%)
Aug 01, 2022	42.67	42.67	42.67	42.67	268	+0.01(+0.02%)
Jul 29, 2022	42.64	42.66	42.64	42.66	1,553	-0.08(-0.19%)
Jul 28, 2022	42.61	42.80	42.61	42.74	189,167	+0.09(+0.20%)
Jul 27, 2022	42.83	42.83	42.66	42.66	35,781	+0.03(+0.08%)
Jul 26, 2022	42.73	42.73	42.59	42.62	10,702	-0.05(-0.13%)
Jul 25, 2022	42.69	42.72	42.68	42.68	3,458	+0.17(+0.39%)
Jul 22, 2022	42.57	42.59	42.49	42.51	44,779	-0.14(-0.33%)
Jul 21, 2022	42.51	43.73	42.51	42.65	203,442	+0.35(+0.82%)
Jul 20, 2022	42.30	42.30	42.30	42.30	25	-0.16(-0.37%)
Jul 19, 2022	42.30	42.46	42.30	42.46	24,027	+0.63(+1.52%)
Jul 18, 2022	41.94	41.97	41.83	41.83	1,931	-0.03(-0.07%)
Jul 15, 2022	41.82	41.88	41.82	41.85	3,713	+0.08(+0.20%)
Jul 14, 2022	41.77	41.77	41.77	41.77	0	+0.02(+0.06%)
Jul 13, 2022	41.73	41.75	41.71	41.75	24,331	+0.06(+0.15%)
Jul 12, 2022	41.75	41.79	41.68	41.68	4,675	+0.08(+0.20%)
Jul 11, 2022	41.61	41.81	41.58	41.60	7,338	+0.09(+0.23%)
Jul 08, 2022	41.49	41.50	41.41	41.50	4,737	+0.05(+0.11%)
Jul 07, 2022	41.49	41.49	41.43	41.46	526,743	+0.09(+0.23%)
Jul 06, 2022	41.34	41.36	41.34	41.36	126,339	+0.00(+0.01%)
Jul 05, 2022	41.30	41.36	41.30	41.36	2,525	-0.24(-0.58%)
Jul 01, 2022	41.41	41.60	41.41	41.60	81,095	+0.04(+0.09%)
Jun 30, 2022	41.66	41.66	41.56	41.56	843,906	-0.33(-0.78%)
Jun 29, 2022	41.85	41.89	41.85	41.89	240,116	+0.03(+0.07%)
Jun 28, 2022	42.02	42.02	41.86	41.86	169,379	-0.01(-0.03%)
Jun 27, 2022	41.89	41.90	41.87	41.87	161,082	-0.22(-0.53%)
Jun 24, 2022	42.04	42.16	42.04	42.09	23,992	+0.06(+0.14%)
Jun 23, 2022	42.03	42.03	42.03	42.03	1	+0.05(+0.12%)
Jun 22, 2022	41.97	41.98	41.97	41.98	192	-0.14(-0.33%)
Jun 21, 2022	42.12	42.12	42.12	42.12	328	+0.03(+0.08%)
Jun 17, 2022	42.07	42.09	42.07	42.09	586	-0.06(-0.13%)
Jun 16, 2022	42.15	42.15	42.15	42.15	218	-0.20(-0.47%)
Jun 15, 2022	42.34	42.34	42.34	42.34	34	+0.02(+0.05%)
Jun 14, 2022	42.30	42.32	42.30	42.32	5,022	-0.13(-0.30%)
Jun 13, 2022				42.45	0	-0.24(-0.56%)
Jun 10, 2022	43.01	43.01	42.69	42.69	785	-0.35(-0.81%)