Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F39171 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 29.59 | -0.12 | -0.40% | 30.72 | 31.32 | 29.52 | 0 |
| Jun 24 2024 | 29.71 | 0.90 | 3.12% | 29.10 | 30.42 | 28.64 | 0 |
| Jun 21 2024 | 28.81 | 1.55 | 5.69% | 28.28 | 29.77 | 28.21 | 0 |
| Jun 20 2024 | 27.26 | 0.54 | 2.02% | 26.04 | 27.72 | 25.72 | 0 |
| Jun 19 2024 | 26.72 | -0.77 | -2.80% | 26.89 | 26.90 | 26.63 | 0 |
| Jun 18 2024 | 27.49 | -1.32 | -4.58% | 27.25 | 27.68 | 26.74 | 0 |
| Jun 17 2024 | 28.81 | -1.19 | -3.97% | 29.53 | 29.73 | 28.76 | 0 |
| Jun 14 2024 | 30.00 | -0.32 | -1.06% | 29.85 | 31.02 | 29.72 | 140 |
| Jun 13 2024 | 30.32 | -0.20 | -0.66% | 29.82 | 30.52 | 29.35 | 0 |
| Jun 12 2024 | 30.52 | -4.20 | -12.10% | 33.32 | 33.52 | 30.42 | 0 |
| Jun 11 2024 | 34.72 | -0.25 | -0.71% | 34.67 | 35.72 | 34.57 | 0 |
| Jun 10 2024 | 34.97 | 0.05 | 0.14% | 35.77 | 35.92 | 34.97 | 0 |
| Jun 07 2024 | 34.92 | 0.25 | 0.72% | 34.47 | 36.02 | 34.37 | 0 |
| Jun 06 2024 | 34.67 | -1.10 | -3.08% | 34.62 | 34.97 | 34.27 | 0 |
| Jun 05 2024 | 35.77 | -3.05 | -7.86% | 37.62 | 38.02 | 35.72 | 0 |
| Jun 04 2024 | 38.82 | 0.05 | 0.13% | 38.57 | 39.72 | 38.57 | 0 |
| Jun 03 2024 | 38.77 | -2.80 | -6.74% | 38.77 | 39.27 | 37.87 | 0 |
| May 31 2024 | 41.57 | 2.95 | 7.64% | 39.92 | 41.57 | 38.57 | 0 |
| May 30 2024 | 38.62 | 1.65 | 4.46% | 38.77 | 38.87 | 37.62 | 0 |
| May 29 2024 | 36.97 | 0.80 | 2.21% | 36.77 | 37.77 | 36.57 | 0 |
| May 28 2024 | 36.17 | 0.00 | 0.00% | 36.27 | 36.77 | 35.67 | 0 |
| May 27 2024 | 36.17 | -0.10 | -0.28% | 36.82 | 36.82 | 36.17 | 0 |
| May 24 2024 | 36.27 | -0.25 | -0.68% | 38.37 | 38.47 | 36.27 | 0 |
| May 23 2024 | 36.52 | -0.60 | -1.62% | 36.12 | 37.32 | 35.42 | 0 |
| May 22 2024 | 37.12 | -0.70 | -1.85% | 37.27 | 37.87 | 37.10 | 10 |
| May 21 2024 | 37.82 | 0.00 | 0.00% | 37.82 | 38.47 | 37.72 | 0 |
| May 20 2024 | 37.82 | -0.85 | -2.20% | 38.52 | 38.82 | 37.67 | 0 |
| May 17 2024 | 38.67 | 0.75 | 1.98% | 38.62 | 39.07 | 38.42 | 0 |
| May 16 2024 | 37.92 | -1.35 | -3.44% | 38.12 | 38.47 | 37.67 | 0 |
| May 15 2024 | 39.27 | -2.35 | -5.65% | 41.12 | 41.22 | 39.27 | 0 |
| May 14 2024 | 41.62 | -0.85 | -2.00% | 42.47 | 42.87 | 41.57 | 0 |
| May 13 2024 | 42.47 | -0.40 | -0.93% | 42.37 | 42.52 | 41.97 | 0 |
| May 10 2024 | 42.87 | -0.10 | -0.23% | 42.97 | 43.27 | 41.82 | 0 |
| May 09 2024 | 42.97 | -0.55 | -1.26% | 43.92 | 44.22 | 42.97 | 0 |
| May 08 2024 | 43.52 | 0.70 | 1.63% | 43.47 | 44.57 | 43.07 | 0 |
| May 07 2024 | 42.82 | -1.40 | -3.17% | 43.47 | 43.72 | 42.77 | 0 |
| May 06 2024 | 44.22 | -1.40 | -3.07% | 45.27 | 45.27 | 44.12 | 0 |
| May 03 2024 | 45.62 | -4.05 | -8.15% | 47.52 | 47.87 | 45.02 | 0 |
| May 02 2024 | 49.67 | 1.95 | 4.09% | 49.67 | 51.02 | 49.07 | 0 |
| Apr 30 2024 | 47.72 | 1.15 | 2.47% | 46.47 | 47.72 | 46.37 | 0 |
| Apr 29 2024 | 46.57 | -0.40 | -0.85% | 46.27 | 47.02 | 46.12 | 0 |
| Apr 26 2024 | 46.97 | -3.95 | -7.76% | 47.47 | 48.37 | 46.62 | 0 |
| Apr 25 2024 | 50.92 | 2.15 | 4.41% | 50.87 | 52.02 | 49.87 | 0 |
| Apr 24 2024 | 48.77 | -0.60 | -1.22% | 48.02 | 48.97 | 47.57 | 0 |
| Apr 23 2024 | 49.37 | -4.00 | -7.49% | 52.02 | 52.12 | 49.27 | 0 |
| Apr 22 2024 | 53.37 | 1.40 | 2.69% | 52.47 | 53.67 | 52.12 | 0 |
| Apr 19 2024 | 51.97 | 3.75 | 7.78% | 51.82 | 51.97 | 49.92 | 0 |
| Apr 18 2024 | 48.22 | 0.25 | 0.52% | 48.07 | 49.77 | 47.82 | 0 |
| Apr 17 2024 | 47.97 | 1.15 | 2.46% | 47.72 | 48.02 | 46.22 | 0 |
| Apr 16 2024 | 46.82 | 2.55 | 5.76% | 47.27 | 47.77 | 46.67 | 0 |
| Apr 15 2024 | 44.27 | 0.60 | 1.37% | 43.47 | 44.37 | 42.62 | 0 |
| Apr 12 2024 | 43.67 | 0.35 | 0.81% | 41.17 | 43.97 | 41.02 | 0 |
| Apr 11 2024 | 43.32 | -0.55 | -1.25% | 43.67 | 44.52 | 42.97 | 0 |
| Apr 10 2024 | 43.87 | 0.90 | 2.09% | 41.67 | 44.82 | 41.37 | 0 |
| Apr 09 2024 | 42.97 | 1.00 | 2.38% | 42.17 | 43.52 | 41.42 | 0 |
| Apr 08 2024 | 41.97 | -0.70 | -1.64% | 42.37 | 42.87 | 41.67 | 0 |
| Apr 05 2024 | 42.67 | 2.15 | 5.31% | 44.02 | 44.42 | 42.32 | 0 |
| Apr 04 2024 | 40.52 | -0.60 | -1.46% | 41.27 | 41.32 | 40.02 | 0 |
| Apr 03 2024 | 41.12 | -1.85 | -4.31% | 42.97 | 43.22 | 41.12 | 0 |
| Apr 02 2024 | 42.97 | 2.05 | 5.01% | 41.32 | 43.52 | 40.97 | 0 |
| Mar 28 2024 | 40.92 | -0.35 | -0.85% | 40.82 | 41.22 | 40.47 | 0 |
