Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F39170 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 36.57 | 1.35 | 3.83% | 36.77 | 36.77 | 35.17 | 0 |
| Aug 29 2024 | 35.22 | -2.00 | -5.37% | 37.77 | 37.82 | 34.77 | 0 |
| Aug 28 2024 | 37.22 | 2.40 | 6.89% | 34.97 | 37.47 | 34.52 | 0 |
| Aug 27 2024 | 34.82 | -0.25 | -0.71% | 35.12 | 36.37 | 34.37 | 0 |
| Aug 26 2024 | 35.07 | 1.50 | 4.47% | 33.47 | 35.92 | 33.02 | 0 |
| Aug 23 2024 | 33.57 | 0.15 | 0.45% | 34.62 | 34.67 | 32.57 | 0 |
| Aug 22 2024 | 33.42 | 0.50 | 1.52% | 32.72 | 33.42 | 31.77 | 0 |
| Aug 21 2024 | 32.92 | -0.55 | -1.64% | 33.32 | 33.67 | 31.97 | 0 |
| Aug 20 2024 | 33.47 | -1.50 | -4.29% | 32.92 | 33.97 | 32.47 | 0 |
| Aug 19 2024 | 34.97 | -1.45 | -3.98% | 35.72 | 36.22 | 34.87 | 0 |
| Aug 16 2024 | 36.42 | -3.75 | -9.34% | 35.27 | 37.17 | 35.12 | 0 |
| Aug 14 2024 | 40.17 | -1.50 | -3.60% | 40.27 | 41.62 | 39.82 | 0 |
| Aug 13 2024 | 41.67 | -3.20 | -7.13% | 44.27 | 44.57 | 41.67 | 0 |
| Aug 12 2024 | 44.87 | -0.70 | -1.54% | 44.77 | 45.62 | 43.72 | 0 |
| Aug 09 2024 | 45.57 | -1.50 | -3.19% | 46.07 | 46.97 | 44.77 | 0 |
| Aug 08 2024 | 47.07 | 0.70 | 1.51% | 51.17 | 51.62 | 47.02 | 0 |
| Aug 07 2024 | 46.37 | -2.45 | -5.02% | 47.62 | 48.42 | 45.67 | 0 |
| Aug 06 2024 | 48.82 | -0.05 | -0.10% | 47.57 | 50.77 | 47.52 | 0 |
| Aug 05 2024 | 48.87 | 2.55 | 5.51% | 54.25 | 55.52 | 48.82 | 0 |
| Aug 02 2024 | 46.32 | 6.80 | 17.21% | 44.27 | 47.07 | 44.27 | 0 |
| Aug 01 2024 | 39.52 | 1.90 | 5.05% | 36.07 | 39.67 | 36.07 | 0 |
| Jul 31 2024 | 37.62 | -4.25 | -10.15% | 40.27 | 40.42 | 37.57 | 0 |
| Jul 30 2024 | 41.87 | 1.50 | 3.72% | 40.37 | 42.22 | 39.47 | 0 |
| Jul 29 2024 | 40.37 | -0.45 | -1.10% | 39.17 | 40.62 | 38.87 | 0 |
| Jul 26 2024 | 40.82 | 0.75 | 1.87% | 41.37 | 41.37 | 39.97 | 0 |
| Jul 25 2024 | 40.07 | 1.70 | 4.43% | 40.32 | 42.77 | 39.67 | 0 |
| Jul 24 2024 | 38.37 | 6.00 | 18.54% | 35.12 | 38.62 | 35.07 | 0 |
| Jul 23 2024 | 32.37 | -1.90 | -5.54% | 33.47 | 34.02 | 32.22 | 0 |
| Jul 22 2024 | 34.27 | -0.35 | -1.01% | 34.77 | 34.82 | 32.67 | 0 |
| Jul 19 2024 | 34.62 | 0.20 | 0.58% | 33.07 | 35.02 | 33.07 | 0 |
| Jul 18 2024 | 34.42 | 2.70 | 8.51% | 32.07 | 34.42 | 31.37 | 37 |
| Jul 17 2024 | 31.72 | 3.91 | 14.06% | 28.24 | 31.82 | 28.24 | 110 |
| Jul 16 2024 | 27.81 | 2.05 | 7.96% | 27.22 | 28.51 | 26.72 | 0 |
| Jul 15 2024 | 25.76 | -1.46 | -5.36% | 27.45 | 27.50 | 25.76 | 0 |
| Jul 12 2024 | 27.22 | -0.95 | -3.37% | 29.17 | 29.50 | 26.92 | 25 |
| Jul 11 2024 | 28.17 | 1.75 | 6.62% | 25.21 | 28.17 | 24.30 | 0 |
| Jul 10 2024 | 26.42 | -0.52 | -1.93% | 26.80 | 26.80 | 25.98 | 105 |
| Jul 09 2024 | 26.94 | -0.29 | -1.07% | 26.66 | 26.94 | 26.25 | 25 |
| Jul 08 2024 | 27.23 | -0.87 | -3.10% | 27.90 | 27.90 | 27.18 | 0 |
| Jul 05 2024 | 28.10 | -1.66 | -5.58% | 29.36 | 29.42 | 28.02 | 18 |
| Jul 04 2024 | 29.76 | -0.31 | -1.03% | 29.65 | 29.93 | 29.57 | 0 |
| Jul 03 2024 | 30.07 | -2.30 | -7.11% | 31.22 | 31.47 | 30.02 | 17 |
| Jul 02 2024 | 32.37 | -1.60 | -4.71% | 33.42 | 34.37 | 32.32 | 0 |
| Jul 01 2024 | 33.97 | 1.35 | 4.14% | 33.42 | 34.82 | 33.27 | 1,200 |
| Jun 28 2024 | 32.62 | -1.05 | -3.12% | 32.62 | 33.17 | 31.17 | 0 |
| Jun 27 2024 | 33.67 | -0.30 | -0.88% | 34.12 | 34.37 | 32.77 | 0 |
| Jun 26 2024 | 33.97 | -0.40 | -1.16% | 33.62 | 34.67 | 33.17 | 0 |
| Jun 25 2024 | 34.37 | -0.15 | -0.43% | 35.52 | 36.07 | 34.32 | 0 |
| Jun 24 2024 | 34.52 | 0.90 | 2.68% | 33.92 | 35.22 | 33.42 | 0 |
| Jun 21 2024 | 33.62 | 1.60 | 5.00% | 33.07 | 34.62 | 32.97 | 38 |
| Jun 20 2024 | 32.02 | 0.55 | 1.75% | 30.82 | 32.47 | 30.52 | 0 |
| Jun 19 2024 | 31.47 | -0.80 | -2.48% | 31.67 | 31.67 | 31.42 | 16 |
| Jun 18 2024 | 32.27 | -1.30 | -3.87% | 32.02 | 32.47 | 31.57 | 38 |
| Jun 17 2024 | 33.57 | -1.25 | -3.59% | 34.32 | 34.52 | 33.52 | 0 |
| Jun 14 2024 | 34.82 | -0.30 | -0.85% | 34.62 | 35.87 | 34.52 | 0 |
| Jun 13 2024 | 35.12 | -0.15 | -0.43% | 34.52 | 35.37 | 34.07 | 0 |
| Jun 12 2024 | 35.27 | -4.25 | -10.75% | 38.12 | 38.27 | 35.17 | 0 |
| Jun 11 2024 | 39.52 | -0.25 | -0.63% | 39.47 | 40.52 | 39.32 | 0 |
| Jun 10 2024 | 39.77 | 0.10 | 0.25% | 40.27 | 40.72 | 39.77 | 0 |
| Jun 07 2024 | 39.67 | 0.25 | 0.63% | 39.22 | 40.77 | 39.12 | 0 |
| Jun 06 2024 | 39.42 | -1.05 | -2.59% | 39.32 | 39.70 | 39.02 | 100 |
| Jun 05 2024 | 40.47 | -3.05 | -7.01% | 42.37 | 42.77 | 40.47 | 0 |
| Jun 04 2024 | 43.52 | 0.05 | 0.12% | 43.32 | 44.42 | 43.32 | 0 |
| Jun 03 2024 | 43.47 | -2.85 | -6.15% | 43.52 | 44.02 | 42.62 | 0 |
