Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F21565 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 82.87 | -0.45 | -0.54% | 83.22 | 84.22 | 82.72 | 0 |
| Dec 12 2024 | 83.32 | 0.20 | 0.24% | 82.77 | 83.47 | 82.77 | 0 |
| Dec 11 2024 | 83.12 | 0.60 | 0.73% | 82.42 | 83.17 | 82.07 | 0 |
| Dec 10 2024 | 82.52 | -0.15 | -0.18% | 81.92 | 83.02 | 81.92 | 0 |
| Dec 09 2024 | 82.67 | -0.40 | -0.48% | 82.87 | 83.82 | 82.32 | 0 |
| Dec 06 2024 | 83.07 | 0.20 | 0.24% | 82.47 | 83.42 | 82.47 | 0 |
| Dec 05 2024 | 82.87 | 1.50 | 1.84% | 81.27 | 82.87 | 81.27 | 0 |
| Dec 04 2024 | 81.37 | 1.80 | 2.26% | 79.52 | 81.67 | 79.42 | 0 |
| Dec 03 2024 | 79.57 | 1.25 | 1.60% | 78.22 | 79.62 | 78.22 | 0 |
| Dec 02 2024 | 78.32 | 2.70 | 3.57% | 75.12 | 78.52 | 75.12 | 0 |
| Nov 29 2024 | 75.62 | 2.00 | 2.72% | 73.42 | 75.72 | 73.17 | 0 |
| Nov 28 2024 | 73.62 | 1.65 | 2.29% | 72.57 | 73.72 | 72.52 | 0 |
| Nov 27 2024 | 71.97 | -0.50 | -0.69% | 72.47 | 72.77 | 70.92 | 0 |
| Nov 26 2024 | 72.47 | -1.15 | -1.56% | 72.22 | 73.22 | 71.82 | 0 |
| Nov 25 2024 | 73.62 | 1.10 | 1.52% | 73.57 | 74.17 | 72.87 | 0 |
| Nov 22 2024 | 72.52 | 1.55 | 2.18% | 71.42 | 72.92 | 69.92 | 0 |
| Nov 21 2024 | 70.97 | 1.25 | 1.79% | 70.57 | 71.07 | 68.52 | 0 |
| Nov 20 2024 | 69.72 | -0.45 | -0.64% | 71.07 | 71.57 | 69.37 | 0 |
| Nov 19 2024 | 70.17 | -1.25 | -1.75% | 71.37 | 71.62 | 67.87 | 0 |
| Nov 18 2024 | 71.42 | -0.40 | -0.56% | 72.42 | 72.42 | 70.57 | 0 |
| Nov 15 2024 | 71.82 | -0.45 | -0.62% | 71.27 | 72.57 | 70.97 | 0 |
| Nov 14 2024 | 72.27 | 2.70 | 3.88% | 69.17 | 72.72 | 69.17 | 0 |
| Nov 13 2024 | 69.57 | -0.65 | -0.93% | 69.87 | 70.97 | 68.17 | 0 |
| Nov 12 2024 | 70.22 | -4.10 | -5.52% | 72.47 | 73.12 | 70.07 | 0 |
| Nov 11 2024 | 74.32 | 2.40 | 3.34% | 72.92 | 75.17 | 72.87 | 0 |
| Nov 08 2024 | 71.92 | -1.65 | -2.24% | 73.87 | 74.07 | 71.37 | 0 |
| Nov 07 2024 | 73.57 | 3.25 | 4.62% | 70.82 | 74.22 | 70.82 | 0 |
| Nov 06 2024 | 70.32 | -2.15 | -2.97% | 72.85 | 75.52 | 70.02 | 0 |
| Nov 05 2024 | 72.47 | 0.85 | 1.19% | 71.72 | 72.57 | 71.02 | 0 |
| Nov 04 2024 | 71.62 | -1.05 | -1.44% | 72.72 | 72.87 | 71.62 | 0 |
| Nov 01 2024 | 72.67 | 2.05 | 2.90% | 70.82 | 72.97 | 70.67 | 0 |
| Oct 31 2024 | 70.62 | -2.05 | -2.82% | 71.62 | 71.87 | 70.17 | 0 |
| Oct 30 2024 | 72.67 | -2.25 | -3.00% | 74.47 | 74.47 | 72.12 | 0 |
| Oct 29 2024 | 74.92 | -0.45 | -0.60% | 75.97 | 76.47 | 74.77 | 0 |
| Oct 28 2024 | 75.37 | 0.55 | 0.74% | 75.62 | 75.97 | 74.12 | 0 |
| Oct 25 2024 | 74.82 | 0.10 | 0.13% | 74.27 | 75.32 | 74.22 | 0 |
| Oct 24 2024 | 74.72 | 0.60 | 0.81% | 74.12 | 75.77 | 74.12 | 0 |
| Oct 23 2024 | 74.12 | -0.50 | -0.67% | 74.87 | 74.87 | 73.57 | 0 |
| Oct 22 2024 | 74.62 | -0.25 | -0.33% | 75.77 | 76.02 | 74.07 | 0 |
| Oct 21 2024 | 74.87 | -2.10 | -2.73% | 76.52 | 76.67 | 74.87 | 0 |
| Oct 18 2024 | 76.97 | 0.75 | 0.98% | 75.97 | 77.02 | 75.82 | 0 |
| Oct 17 2024 | 76.22 | 1.25 | 1.67% | 75.02 | 77.07 | 75.02 | 0 |
| Oct 16 2024 | 74.97 | -0.65 | -0.86% | 75.22 | 75.52 | 74.52 | 0 |
| Oct 15 2024 | 75.62 | 0.20 | 0.27% | 76.02 | 76.72 | 75.12 | 0 |
| Oct 14 2024 | 75.42 | 1.30 | 1.75% | 74.47 | 75.57 | 74.32 | 0 |
| Oct 11 2024 | 74.12 | 1.50 | 2.07% | 72.72 | 74.17 | 72.37 | 0 |
| Oct 10 2024 | 72.62 | -0.50 | -0.68% | 73.02 | 73.37 | 72.12 | 0 |
| Oct 09 2024 | 73.12 | 1.80 | 2.52% | 71.57 | 73.12 | 70.82 | 0 |
| Oct 08 2024 | 71.32 | -0.25 | -0.35% | 70.12 | 71.52 | 69.72 | 0 |
| Oct 07 2024 | 71.57 | -0.30 | -0.42% | 72.37 | 72.62 | 70.82 | 0 |
| Oct 04 2024 | 71.87 | 1.30 | 1.84% | 70.72 | 72.47 | 70.42 | 0 |
| Oct 03 2024 | 70.57 | -1.70 | -2.35% | 71.37 | 71.82 | 70.42 | 0 |
| Oct 02 2024 | 72.27 | -0.55 | -0.76% | 72.77 | 73.17 | 71.37 | 0 |
| Oct 01 2024 | 72.82 | -1.35 | -1.82% | 74.52 | 75.27 | 72.42 | 0 |
| Sep 30 2024 | 74.17 | -1.55 | -2.05% | 75.07 | 75.22 | 73.97 | 0 |
| Sep 27 2024 | 75.72 | 2.65 | 3.63% | 73.62 | 75.72 | 73.47 | 0 |
| Sep 26 2024 | 73.07 | 2.90 | 4.13% | 71.77 | 73.37 | 71.62 | 0 |
| Sep 25 2024 | 70.17 | -0.65 | -0.92% | 69.82 | 70.57 | 69.42 | 0 |
| Sep 24 2024 | 70.82 | 1.55 | 2.24% | 70.37 | 71.22 | 70.07 | 0 |
| Sep 23 2024 | 69.27 | 0.90 | 1.32% | 68.87 | 69.52 | 68.07 | 0 |
| Sep 20 2024 | 68.37 | -2.70 | -3.80% | 70.27 | 70.42 | 68.32 | 0 |
| Sep 19 2024 | 71.07 | 2.80 | 4.10% | 69.62 | 71.42 | 69.17 | 0 |
| Sep 18 2024 | 68.27 | -0.20 | -0.29% | 68.37 | 68.67 | 68.07 | 0 |
| Sep 17 2024 | 68.47 | 1.05 | 1.56% | 68.12 | 69.12 | 67.82 | 0 |
| Sep 16 2024 | 67.42 | -0.70 | -1.03% | 67.97 | 67.97 | 67.27 | 0 |
