(NY: LONZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	51.36	51.37	51.26	51.30	67,284	-0.16(-0.31%)
May 15, 2024	51.35	51.46	51.28	51.46	21,500	+0.14(+0.28%)
May 14, 2024	51.35	51.37	51.24	51.32	19,789	+0.06(+0.11%)
May 13, 2024	51.30	51.30	51.21	51.26	25,154	+0.05(+0.09%)
May 10, 2024	51.26	51.30	51.19	51.21	20,164	-0.01(-0.02%)
May 09, 2024	51.29	51.29	51.17	51.23	26,767	+0.04(+0.07%)
May 08, 2024	51.30	51.30	51.10	51.19	39,882	+0.04(+0.07%)
May 07, 2024	51.15	51.20	51.15	51.15	21,435	+0.01(+0.03%)
May 06, 2024	51.13	51.17	51.05	51.14	186,797	+0.06(+0.11%)
May 03, 2024	51.18	51.18	50.97	51.09	11,657	+0.09(+0.19%)
May 02, 2024	50.96	50.99	50.95	50.99	97,727	+0.04(+0.08%)
May 01, 2024	50.92	50.95	50.85	50.95	9,998	+0.09(+0.18%)
Apr 30, 2024	50.89	50.95	50.82	50.86	18,161	-0.04(-0.08%)
Apr 29, 2024	50.90	50.95	50.83	50.90	29,991	-0.11(-0.21%)
Apr 26, 2024	50.88	51.01	50.83	51.01	19,762	+0.18(+0.35%)
Apr 25, 2024	50.82	50.84	50.75	50.83	147,455	-0.01(-0.03%)
Apr 24, 2024	50.88	50.92	50.76	50.85	16,780	+0.02(+0.05%)
Apr 23, 2024	50.81	50.85	50.77	50.82	7,592	+0.03(+0.06%)
Apr 22, 2024	50.77	50.80	50.71	50.79	24,923	+0.11(+0.22%)
Apr 19, 2024	50.74	50.74	50.62	50.68	14,315	-0.00(-0.00%)
Apr 18, 2024	50.72	50.72	50.62	50.68	6,838	+0.03(+0.06%)
Apr 17, 2024	50.74	50.74	50.60	50.65	17,319	-0.05(-0.09%)
Apr 16, 2024	50.73	50.74	50.65	50.70	40,376	+0.02(+0.05%)
Apr 15, 2024	50.74	50.74	50.62	50.67	306,783	-0.01(-0.02%)
Apr 12, 2024	50.74	50.74	50.62	50.68	27,582	-0.02(-0.05%)
Apr 11, 2024	50.74	50.74	50.67	50.71	7,878	+0.00(+0.01%)
Apr 10, 2024	50.70	50.73	50.70	50.70	6,102	-0.03(-0.06%)
Apr 09, 2024	50.74	50.74	50.67	50.73	18,218	+0.04(+0.08%)
Apr 08, 2024	50.74	50.74	50.63	50.69	14,315	+0.03(+0.05%)
Apr 05, 2024	50.59	50.68	50.59	50.66	13,684	+0.09(+0.18%)
Apr 04, 2024	50.68	50.72	50.54	50.57	8,820	-0.10(-0.20%)
Apr 03, 2024	50.62	50.70	50.62	50.67	32,712	+0.07(+0.14%)
Apr 02, 2024	50.59	50.65	50.55	50.60	8,943	+0.01(+0.02%)
Apr 01, 2024	50.61	50.65	50.53	50.59	29,201	+0.03(+0.05%)
Mar 28, 2024	50.60	50.60	50.54	50.56	29,789	-0.02(-0.05%)
Mar 27, 2024	50.53	50.59	50.49	50.59	32,056	+0.09(+0.19%)
Mar 26, 2024	50.51	50.55	50.49	50.49	36,829	-0.02(-0.04%)
Mar 25, 2024	50.53	50.58	50.48	50.51	48,628	-0.02(-0.04%)
Mar 22, 2024	50.60	50.60	50.49	50.53	19,166	-0.03(-0.06%)
Mar 21, 2024	50.52	50.60	50.51	50.56	7,721	+0.04(+0.08%)
Mar 20, 2024	50.49	50.55	50.44	50.52	19,965	+0.02(+0.04%)
Mar 19, 2024	50.47	50.52	50.44	50.50	11,971	+0.03(+0.06%)
Mar 18, 2024	50.49	50.53	50.40	50.47	22,445	+0.07(+0.14%)
Mar 15, 2024	50.45	50.45	50.32	50.40	53,928	-0.01(-0.03%)
Mar 14, 2024	50.44	50.44	50.32	50.42	11,404	+0.03(+0.05%)
Mar 13, 2024	50.38	50.45	50.31	50.39	32,296	-0.04(-0.08%)
Mar 12, 2024	50.33	50.45	50.33	50.43	10,868	+0.12(+0.24%)
Mar 11, 2024	50.30	50.36	50.24	50.31	19,256	+0.04(+0.07%)
Mar 08, 2024	50.30	50.37	50.22	50.28	17,811	+0.01(+0.02%)
Mar 07, 2024	50.22	50.28	50.21	50.27	24,131	+0.06(+0.12%)
Mar 06, 2024	50.22	50.25	50.14	50.21	20,614	+0.08(+0.16%)
Mar 05, 2024	50.18	50.20	50.08	50.12	8,402	-0.05(-0.11%)
Mar 04, 2024	50.08	50.19	50.08	50.18	38,523	+0.03(+0.07%)
Mar 01, 2024	50.13	50.19	50.09	50.14	11,675	+0.09(+0.19%)
Feb 29, 2024	50.12	50.12	50.04	50.05	17,436	-0.02(-0.03%)
Feb 28, 2024	50.07	50.12	50.00	50.07	14,304	-0.00(-0.00%)
Feb 27, 2024	50.00	50.10	49.99	50.07	34,008	+0.04(+0.08%)
Feb 26, 2024	50.00	50.08	49.95	50.03	11,124	+0.04(+0.08%)
Feb 23, 2024	50.01	50.01	49.97	49.99	13,057	+0.01(+0.02%)
Feb 22, 2024	50.01	50.01	49.90	49.98	65,008	+0.13(+0.27%)
Feb 21, 2024	49.77	49.88	49.77	49.84	69,896	+0.11(+0.22%)
Feb 20, 2024	49.76	49.81	49.72	49.73	23,311	-0.02(-0.04%)
Feb 16, 2024	49.79	49.79	49.72	49.75	20,483	+0.05(+0.10%)
Feb 15, 2024	49.66	49.74	49.62	49.70	39,881	+0.06(+0.12%)
Feb 14, 2024	49.62	49.67	49.57	49.64	49,971	+0.08(+0.15%)
Feb 13, 2024	49.53	49.59	49.44	49.56	32,103	-0.02(-0.04%)
Feb 12, 2024	49.48	49.60	49.43	49.59	51,188	+0.10(+0.21%)
Feb 09, 2024	49.39	49.51	49.36	49.48	13,470	+0.12(+0.24%)
Feb 08, 2024	49.35	49.42	49.32	49.37	10,698	-0.02(-0.04%)
Feb 07, 2024	49.37	49.39	49.31	49.39	11,606	+0.06(+0.13%)
Feb 06, 2024	49.22	49.32	49.22	49.32	14,693	+0.07(+0.14%)
Feb 05, 2024	49.37	49.37	49.22	49.25	26,300	-0.08(-0.16%)
Feb 02, 2024	49.41	49.47	49.29	49.33	36,963	-0.09(-0.18%)
Feb 01, 2024	49.46	49.49	49.34	49.42	152,804	+0.04(+0.08%)
Jan 31, 2024	49.46	49.49	49.38	49.38	12,616	-0.09(-0.19%)
Jan 30, 2024	49.50	49.51	49.43	49.47	16,358	-0.04(-0.09%)
Jan 29, 2024	49.53	49.53	49.46	49.52	9,505	+0.06(+0.11%)
Jan 26, 2024	49.42	49.49	49.40	49.46	5,323	-0.04(-0.07%)
Jan 25, 2024	49.53	49.53	49.41	49.50	11,279	-0.01(-0.02%)
Jan 24, 2024	49.60	49.60	49.48	49.51	10,590	+0.02(+0.04%)
Jan 23, 2024	49.52	49.52	49.44	49.49	60,132	-0.04(-0.08%)
Jan 22, 2024	49.63	49.63	49.48	49.53	86,888	-0.07(-0.14%)
Jan 19, 2024	49.55	49.63	49.49	49.59	10,096	+0.10(+0.20%)
Jan 18, 2024	49.50	49.50	49.45	49.50	20,154	-0.03(-0.06%)
Jan 17, 2024	49.55	49.55	49.43	49.53	60,379	-0.01(-0.02%)
Jan 16, 2024	49.60	49.60	49.47	49.54	13,104	-0.01(-0.02%)
Jan 12, 2024	49.52	49.55	49.47	49.55	8,300	+0.01(+0.02%)
Jan 11, 2024	49.50	49.54	49.42	49.54	15,956	+0.07(+0.14%)
Jan 10, 2024	49.47	49.48	49.44	49.47	29,843	-0.01(-0.02%)
Jan 09, 2024	49.44	49.48	49.40	49.48	45,887	+0.00(+0.01%)
Jan 08, 2024	49.48	49.51	49.38	49.47	182,306	+0.06(+0.13%)
Jan 05, 2024	49.32	49.41	49.30	49.41	7,054	+0.06(+0.12%)
Jan 04, 2024	49.32	49.37	49.32	49.35	18,368	+0.00(+0.00%)
Jan 03, 2024	49.67	49.67	49.30	49.35	22,114	+0.00(+0.00%)
Jan 02, 2024	49.30	49.41	49.21	49.35	189,472	+0.18(+0.38%)
Dec 29, 2023	49.36	49.36	49.17	49.17	48,981	-0.10(-0.20%)
Dec 28, 2023	49.37	49.43	49.26	49.26	16,795	+0.06(+0.12%)
Dec 27, 2023	49.22	49.28	49.18	49.20	31,585	+0.03(+0.06%)
Dec 26, 2023	49.23	49.23	49.13	49.18	24,386	+0.01(+0.03%)
Dec 22, 2023	49.21	49.21	49.15	49.16	16,483	-0.03(-0.07%)
Dec 21, 2023	49.28	49.28	49.16	49.20	67,654	+0.11(+0.22%)
Dec 20, 2023	49.20	49.20	49.07	49.09	49,557	+0.07(+0.14%)
Dec 19, 2023	49.08	49.14	49.02	49.02	230,643	+0.03(+0.06%)
Dec 18, 2023	49.03	49.04	48.97	48.99	350,388	+0.02(+0.04%)
Dec 15, 2023	48.99	49.02	48.92	48.97	45,022	+0.11(+0.22%)
Dec 14, 2023	48.87	48.99	48.85	48.87	52,068	+0.03(+0.06%)
Dec 13, 2023	48.82	48.86	48.77	48.84	56,971	+0.13(+0.28%)
Dec 12, 2023	48.78	48.78	48.69	48.70	69,535	+0.10(+0.20%)
Dec 11, 2023	48.61	48.74	48.58	48.60	98,818	-0.01(-0.03%)
Dec 08, 2023	48.64	48.65	48.59	48.62	43,574	-0.01(-0.03%)
Dec 07, 2023	48.54	48.64	48.54	48.63	39,349	+0.10(+0.21%)
Dec 06, 2023	48.59	48.59	48.47	48.53	44,192	+0.02(+0.04%)
Dec 05, 2023	48.48	48.57	48.48	48.51	13,444	+0.05(+0.11%)
Dec 04, 2023	48.43	48.49	48.43	48.46	16,545	+0.09(+0.18%)
Dec 01, 2023	48.46	48.53	48.34	48.37	468,798	-0.03(-0.06%)
Nov 30, 2023	48.48	48.48	48.39	48.40	9,497	+0.01(+0.03%)
Nov 29, 2023	48.44	48.47	48.38	48.39	17,637	-0.02(-0.05%)
Nov 28, 2023	48.30	48.46	48.30	48.41	7,034	-0.02(-0.04%)
Nov 27, 2023	48.32	48.45	48.27	48.43	220,842	+0.10(+0.20%)
Nov 24, 2023	48.34	48.46	48.33	48.33	2,011	+0.08(+0.17%)
Nov 22, 2023	48.35	48.35	48.24	48.25	8,265	-0.00(-0.01%)
Nov 21, 2023	48.28	48.29	48.25	48.26	4,913	-0.08(-0.16%)
Nov 20, 2023	48.39	48.46	48.30	48.33	15,659	+0.10(+0.20%)
Nov 17, 2023	48.36	48.36	48.20	48.24	15,273	+0.03(+0.07%)
Nov 16, 2023	48.25	48.25	48.20	48.20	8,381	+0.00(+0.01%)
Nov 15, 2023	48.32	48.32	48.18	48.20	16,078	+0.00(+0.00%)
Nov 14, 2023	48.21	48.27	48.18	48.20	19,970	+0.09(+0.19%)
Nov 13, 2023	48.14	48.17	48.07	48.11	9,510	+0.02(+0.05%)
Nov 10, 2023	48.13	48.17	48.08	48.08	12,536	+0.02(+0.04%)
Nov 09, 2023	48.13	48.14	48.03	48.06	31,617	+0.02(+0.05%)
Nov 08, 2023	48.05	48.11	48.03	48.04	42,060	-0.03(-0.07%)
Nov 07, 2023	48.11	48.11	48.04	48.08	12,294	+0.05(+0.09%)
Nov 06, 2023	48.07	48.07	47.93	48.03	68,944	+0.14(+0.29%)
Nov 03, 2023	47.79	47.97	47.79	47.89	13,082	+0.05(+0.11%)
Nov 02, 2023	47.78	47.85	47.74	47.84	29,000	+0.25(+0.53%)
Nov 01, 2023	47.57	47.66	47.50	47.59	32,655	+0.02(+0.03%)
Oct 31, 2023	47.56	47.64	47.50	47.57	9,732	-0.07(-0.15%)
Oct 30, 2023	47.75	47.75	47.56	47.65	18,723	+0.00(+0.01%)
Oct 27, 2023	47.66	47.78	47.61	47.64	13,618	-0.08(-0.16%)
Oct 26, 2023	47.78	47.84	47.70	47.72	10,100	-0.06(-0.12%)
Oct 25, 2023	47.79	47.84	47.75	47.77	14,169	-0.07(-0.15%)
Oct 24, 2023	47.86	47.94	47.81	47.85	52,799	-0.01(-0.03%)
Oct 23, 2023	47.92	47.93	47.79	47.86	26,182	+0.07(+0.15%)
Oct 20, 2023	47.84	47.88	47.75	47.79	35,906	-0.03(-0.07%)
Oct 19, 2023	47.86	47.92	47.75	47.82	8,761	-0.02(-0.04%)
Oct 18, 2023	47.84	47.95	47.79	47.84	8,107	-0.02(-0.04%)
Oct 17, 2023	47.91	47.97	47.83	47.86	43,793	-0.05(-0.10%)
Oct 16, 2023	47.88	47.98	47.83	47.91	5,942	+0.14(+0.29%)
Oct 13, 2023	47.74	47.82	47.73	47.77	13,552	+0.04(+0.08%)
Oct 12, 2023	47.73	47.75	47.68	47.73	4,972	+0.03(+0.07%)
Oct 11, 2023	47.86	47.86	47.66	47.70	14,260	+0.05(+0.11%)
Oct 10, 2023	47.71	47.72	47.58	47.65	8,015	+0.02(+0.05%)
Oct 09, 2023	47.54	47.67	47.41	47.62	13,474	+0.11(+0.24%)
Oct 06, 2023	47.44	47.54	47.42	47.51	6,878	+0.05(+0.10%)
Oct 05, 2023	47.42	47.53	47.40	47.46	32,877	-0.12(-0.25%)
Oct 04, 2023	47.64	47.64	47.54	47.58	25,681	-0.08(-0.17%)
Oct 03, 2023	47.66	47.69	47.57	47.66	46,577	+0.00(+0.00%)
Oct 02, 2023	47.64	47.67	47.61	47.66	23,314	-0.06(-0.12%)
Sep 29, 2023	47.67	47.74	47.67	47.72	8,103	+0.00(+0.00%)
Sep 28, 2023	47.67	47.74	47.62	47.72	185,585	+0.08(+0.16%)
Sep 27, 2023	47.61	47.68	47.56	47.64	85,781	+0.02(+0.04%)
Sep 26, 2023	47.55	47.67	47.55	47.62	227,662	-0.01(-0.02%)
Sep 25, 2023	47.61	47.64	47.62	47.63	157,135	+0.05(+0.11%)
Sep 22, 2023	47.59	47.59	47.57	47.58	7,741	-0.01(-0.03%)
Sep 21, 2023	47.61	47.64	47.59	47.59	30,518	-0.06(-0.12%)
Sep 20, 2023	47.68	47.68	47.63	47.65	19,268	+0.00(+0.00%)
Sep 19, 2023	47.64	47.66	47.62	47.65	13,674	+0.01(+0.02%)
Sep 18, 2023	47.68	47.69	47.63	47.64	22,892	+0.03(+0.06%)
Sep 15, 2023	47.60	47.61	47.59	47.61	18,260	-0.00(-0.00%)
Sep 14, 2023	47.60	47.61	47.59	47.61	16,714	+0.06(+0.12%)
Sep 13, 2023	47.58	47.58	47.55	47.56	46,063	+0.05(+0.10%)
Sep 12, 2023	47.51	47.54	47.50	47.51	139,071	+0.00(+0.01%)
Sep 11, 2023	47.51	47.54	47.49	47.50	24,161	+0.01(+0.03%)
Sep 08, 2023	47.55	47.55	47.49	47.49	20,579	+0.02(+0.04%)
Sep 07, 2023	47.43	47.47	47.43	47.47	6,558	+0.02(+0.04%)
Sep 06, 2023	47.53	47.53	47.44	47.45	9,445	-0.07(-0.15%)
Sep 05, 2023	47.56	47.56	47.52	47.52	16,153	-0.01(-0.02%)
Sep 01, 2023	47.56	47.56	47.50	47.53	12,560	+0.03(+0.06%)
Aug 31, 2023	47.53	47.54	47.51	47.51	14,823	+0.04(+0.08%)
Aug 30, 2023	47.49	47.50	47.45	47.47	29,107	+0.08(+0.18%)
Aug 29, 2023	47.43	47.49	47.38	47.38	146,642	-0.04(-0.08%)
Aug 28, 2023	47.39	47.43	47.39	47.42	8,710	+0.10(+0.22%)
Aug 25, 2023	47.34	47.36	47.31	47.32	157,388	+0.05(+0.10%)
Aug 24, 2023	47.36	47.36	47.27	47.27	280,833	-0.05(-0.10%)
Aug 23, 2023	47.26	47.34	47.26	47.32	59,077	+0.08(+0.17%)
Aug 22, 2023	47.26	47.26	47.23	47.24	77,434	+0.04(+0.08%)
Aug 21, 2023	47.22	47.22	47.18	47.20	199,120	+0.03(+0.07%)
Aug 18, 2023	47.13	47.17	47.13	47.17	72,968	+0.06(+0.13%)
Aug 17, 2023	47.17	47.17	47.10	47.11	513,687	+0.03(+0.07%)
Aug 16, 2023	47.10	47.12	47.07	47.07	52,126	-0.07(-0.14%)
Aug 15, 2023	47.09	47.14	47.07	47.14	203,074	+0.04(+0.09%)
Aug 14, 2023	47.08	47.10	47.07	47.10	204,241	+0.03(+0.07%)
Aug 11, 2023	47.05	47.07	47.05	47.06	7,121	+0.01(+0.03%)
Aug 10, 2023	47.08	47.08	47.04	47.05	12,047	+0.11(+0.24%)
Aug 09, 2023	46.98	46.98	46.93	46.94	12,064	-0.02(-0.05%)
Aug 08, 2023	46.94	46.97	46.91	46.96	12,960	-0.04(-0.08%)
Aug 07, 2023	47.04	47.04	46.95	47.00	24,510	-0.00(-0.01%)
Aug 04, 2023	46.97	47.04	46.97	47.00	31,747	+0.05(+0.11%)
Aug 03, 2023	46.95	46.96	46.94	46.95	7,081	-0.02(-0.04%)
Aug 02, 2023	46.93	46.97	46.89	46.97	196,943	-0.01(-0.02%)
Aug 01, 2023	47.02	47.06	46.95	46.98	184,079	-0.01(-0.03%)
Jul 31, 2023	47.00	47.00	46.98	46.99	3,161	+0.02(+0.04%)
Jul 28, 2023	46.98	46.99	46.97	46.97	4,715	+0.10(+0.21%)
Jul 27, 2023	46.94	46.95	46.84	46.87	175,422	-0.04(-0.08%)
Jul 26, 2023	46.88	46.92	46.87	46.91	81,744	+0.04(+0.09%)
Jul 25, 2023	46.87	46.89	46.86	46.87	6,519	+0.01(+0.02%)
Jul 24, 2023	46.87	46.89	46.82	46.86	93,918	+0.07(+0.16%)
Jul 21, 2023	46.78	46.80	46.78	46.79	5,272	+0.06(+0.13%)
Jul 20, 2023	46.78	46.79	46.73	46.73	8,421	-0.02(-0.04%)
Jul 19, 2023	46.79	46.80	46.74	46.74	12,861	-0.03(-0.06%)
Jul 18, 2023	46.78	46.79	46.76	46.77	21,428	-0.04(-0.08%)
Jul 17, 2023	46.82	46.85	46.81	46.81	7,051	+0.08(+0.16%)
Jul 14, 2023	46.86	46.86	46.73	46.74	5,720	-0.06(-0.13%)
Jul 13, 2023	46.78	46.80	46.75	46.80	28,311	+0.10(+0.21%)
Jul 12, 2023	46.66	46.73	46.66	46.70	14,916	+0.10(+0.22%)
Jul 11, 2023	46.56	46.59	46.50	46.59	11,166	+0.08(+0.18%)
Jul 10, 2023	46.55	46.55	46.46	46.51	29,038	+0.10(+0.22%)
Jul 07, 2023	46.36	46.46	46.36	46.41	6,218	+0.03(+0.06%)
Jul 06, 2023	46.35	46.38	46.32	46.38	56,037	-0.01(-0.02%)
Jul 05, 2023	46.44	46.44	46.39	46.39	8,431	-0.02(-0.03%)
Jul 03, 2023	46.31	46.42	46.31	46.40	13,850	+0.07(+0.15%)
Jun 30, 2023	46.32	46.34	46.30	46.33	13,117	+0.10(+0.22%)
Jun 29, 2023	46.22	46.23	46.17	46.23	18,851	+0.09(+0.20%)
Jun 28, 2023	46.07	46.14	46.07	46.14	12,315	+0.06(+0.14%)
Jun 27, 2023	46.12	46.12	46.06	46.07	10,240	+0.01(+0.03%)
Jun 26, 2023	46.07	46.07	46.05	46.06	6,319	+0.01(+0.03%)
Jun 23, 2023	46.14	46.14	46.03	46.04	17,710	-0.02(-0.04%)
Jun 22, 2023	46.07	46.09	46.05	46.06	18,806	-0.01(-0.02%)
Jun 21, 2023	46.06	46.08	46.04	46.07	15,637	-0.02(-0.04%)
Jun 20, 2023	46.16	46.16	46.08	46.09	10,254	-0.03(-0.07%)
Jun 16, 2023	46.20	46.20	46.12	46.12	10,424	+0.03(+0.06%)