Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F38974 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 51.70 | -2.70 | -4.96% | 53.00 | 53.40 | 51.00 | 0 |
| Dec 12 2024 | 54.40 | -0.80 | -1.45% | 56.90 | 57.60 | 52.60 | 0 |
| Dec 11 2024 | 55.20 | -4.60 | -7.69% | 59.40 | 59.45 | 53.80 | 0 |
| Dec 10 2024 | 59.80 | -8.85 | -12.89% | 61.80 | 66.67 | 59.40 | 0 |
| Dec 09 2024 | 68.65 | 13.35 | 24.14% | 60.30 | 70.20 | 59.80 | 0 |
| Dec 06 2024 | 55.30 | -1.70 | -2.98% | 56.30 | 56.71 | 53.70 | 0 |
| Dec 05 2024 | 57.00 | 3.40 | 6.34% | 56.40 | 57.70 | 54.85 | 0 |
| Dec 04 2024 | 53.60 | -3.60 | -6.29% | 58.50 | 58.50 | 53.60 | 0 |
| Dec 03 2024 | 57.20 | 6.50 | 12.82% | 53.50 | 58.10 | 51.30 | 0 |
| Dec 02 2024 | 50.70 | -1.60 | -3.06% | 52.80 | 54.20 | 50.70 | 0 |
| Nov 29 2024 | 52.30 | 3.10 | 6.30% | 49.60 | 52.30 | 49.60 | 0 |
| Nov 28 2024 | 49.20 | -0.05 | -0.10% | 49.80 | 49.90 | 49.00 | 0 |
| Nov 27 2024 | 49.25 | -1.15 | -2.28% | 50.80 | 53.50 | 48.25 | 0 |
| Nov 26 2024 | 50.40 | -6.60 | -11.58% | 54.60 | 55.65 | 49.25 | 0 |
| Nov 25 2024 | 57.00 | -1.00 | -1.72% | 59.60 | 60.00 | 55.70 | 0 |
| Nov 22 2024 | 58.00 | 3.00 | 5.45% | 54.80 | 58.60 | 53.90 | 0 |
| Nov 21 2024 | 55.00 | 0.80 | 1.48% | 55.60 | 55.60 | 53.30 | 0 |
| Nov 20 2024 | 54.20 | -0.20 | -0.37% | 55.90 | 58.30 | 49.55 | 0 |
| Nov 19 2024 | 54.40 | -1.50 | -2.68% | 58.40 | 59.10 | 52.60 | 0 |
| Nov 18 2024 | 55.90 | 5.95 | 11.91% | 54.20 | 56.70 | 53.30 | 0 |
| Nov 15 2024 | 49.95 | -2.65 | -5.04% | 51.00 | 52.80 | 49.55 | 0 |
| Nov 14 2024 | 52.60 | -1.70 | -3.13% | 51.60 | 53.95 | 51.60 | 0 |
| Nov 13 2024 | 54.30 | 0.10 | 0.18% | 54.10 | 56.55 | 54.10 | 9 |
| Nov 12 2024 | 54.20 | -8.25 | -13.21% | 58.60 | 60.30 | 54.20 | 0 |
| Nov 11 2024 | 62.45 | -0.10 | -0.16% | 64.20 | 64.70 | 62.05 | 0 |
| Nov 08 2024 | 62.55 | -2.30 | -3.55% | 67.10 | 67.10 | 61.75 | 0 |
| Nov 07 2024 | 64.85 | 5.55 | 9.36% | 63.60 | 65.35 | 63.30 | 0 |
| Nov 06 2024 | 59.30 | -6.05 | -9.26% | 63.10 | 63.10 | 59.20 | 0 |
| Nov 05 2024 | 65.35 | 1.70 | 2.67% | 66.50 | 66.50 | 64.35 | 0 |
| Nov 04 2024 | 63.65 | 0.60 | 0.95% | 63.80 | 64.55 | 63.20 | 0 |
| Nov 01 2024 | 63.05 | 1.00 | 1.61% | 63.70 | 63.70 | 61.00 | 0 |
| Oct 31 2024 | 62.05 | -4.40 | -6.62% | 66.50 | 66.60 | 61.75 | 0 |
| Oct 30 2024 | 66.45 | -6.15 | -8.47% | 68.30 | 68.90 | 65.85 | 0 |
| Oct 29 2024 | 72.60 | -3.20 | -4.22% | 74.90 | 79.10 | 71.20 | 0 |
| Oct 28 2024 | 75.80 | 10.05 | 15.29% | 66.40 | 75.80 | 66.40 | 0 |
| Oct 25 2024 | 65.75 | 3.90 | 6.31% | 62.90 | 66.65 | 61.95 | 0 |
| Oct 24 2024 | 61.85 | -2.20 | -3.43% | 63.40 | 64.20 | 61.35 | 0 |
| Oct 23 2024 | 64.05 | -0.40 | -0.62% | 66.30 | 66.80 | 63.95 | 0 |
| Oct 22 2024 | 64.45 | 0.80 | 1.26% | 65.30 | 66.55 | 63.75 | 0 |
| Oct 21 2024 | 63.65 | -1.30 | -2.00% | 64.00 | 64.95 | 62.90 | 0 |
| Oct 18 2024 | 64.95 | 1.80 | 2.85% | 68.50 | 68.60 | 64.35 | 10 |
| Oct 17 2024 | 63.15 | -6.95 | -9.91% | 67.30 | 67.50 | 63.15 | 0 |
| Oct 16 2024 | 70.10 | -0.30 | -0.43% | 70.50 | 71.60 | 68.45 | 0 |
| Oct 15 2024 | 70.40 | -1.10 | -1.54% | 68.00 | 70.50 | 67.50 | 0 |
| Oct 14 2024 | 71.50 | -4.20 | -5.55% | 74.40 | 75.40 | 71.50 | 0 |
| Oct 11 2024 | 75.70 | 0.60 | 0.80% | 74.20 | 75.70 | 73.60 | 0 |
| Oct 10 2024 | 75.10 | 0.80 | 1.08% | 75.70 | 76.30 | 74.40 | 0 |
| Oct 09 2024 | 74.30 | -1.30 | -1.72% | 72.90 | 75.00 | 71.40 | 0 |
| Oct 08 2024 | 75.60 | -3.80 | -4.79% | 74.70 | 76.10 | 71.00 | 0 |
| Oct 07 2024 | 79.40 | -14.10 | -15.08% | 82.60 | 82.60 | 78.30 | 0 |
| Oct 04 2024 | 93.50 | -0.40 | -0.43% | 96.30 | 96.60 | 91.30 | 0 |
| Oct 03 2024 | 93.90 | -2.20 | -2.29% | 98.70 | 98.70 | 93.80 | 0 |
| Oct 02 2024 | 96.10 | 3.30 | 3.56% | 100.80 | 101.10 | 95.00 | 0 |
| Oct 01 2024 | 92.80 | -3.40 | -3.53% | 96.00 | 97.20 | 91.80 | 0 |
| Sep 30 2024 | 96.20 | 3.40 | 3.66% | 100.10 | 103.35 | 96.20 | 100 |
| Sep 27 2024 | 92.80 | 5.75 | 6.61% | 90.60 | 93.60 | 88.80 | 110 |
| Sep 26 2024 | 87.05 | 2.50 | 2.96% | 88.20 | 90.60 | 86.05 | 120 |
| Sep 25 2024 | 84.55 | -1.60 | -1.86% | 84.80 | 86.30 | 83.65 | 0 |
| Sep 24 2024 | 86.15 | 3.00 | 3.61% | 85.90 | 88.65 | 84.85 | 0 |
| Sep 23 2024 | 83.15 | 3.10 | 3.87% | 79.00 | 83.95 | 77.20 | 0 |
| Sep 20 2024 | 80.05 | -0.50 | -0.62% | 84.80 | 85.30 | 79.90 | 0 |
| Sep 19 2024 | 80.55 | 0.40 | 0.50% | 83.30 | 84.10 | 78.80 | 0 |
| Sep 18 2024 | 80.15 | -7.50 | -8.56% | 86.00 | 86.10 | 80.15 | 0 |
| Sep 17 2024 | 87.65 | 0.90 | 1.04% | 86.10 | 88.55 | 85.80 | 0 |
| Sep 16 2024 | 86.75 | 2.10 | 2.48% | 87.70 | 87.90 | 85.25 | 0 |
