Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F18376 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 61.70 | -0.60 | -0.96% | 61.20 | 61.90 | 61.18 | 0 |
| Jun 12 2024 | 62.30 | -0.40 | -0.64% | 63.50 | 64.80 | 62.30 | 0 |
| Jun 11 2024 | 62.70 | -1.80 | -2.79% | 64.30 | 64.40 | 62.40 | 0 |
| Jun 10 2024 | 64.50 | -1.50 | -2.27% | 64.70 | 65.20 | 63.80 | 0 |
| Jun 07 2024 | 66.00 | 2.80 | 4.43% | 64.70 | 66.00 | 62.98 | 0 |
| Jun 06 2024 | 63.20 | 0.90 | 1.44% | 62.50 | 63.50 | 62.38 | 0 |
| Jun 05 2024 | 62.30 | -0.30 | -0.48% | 63.50 | 63.90 | 62.00 | 0 |
| Jun 04 2024 | 62.60 | -0.40 | -0.63% | 63.30 | 63.40 | 62.50 | 1,585 |
| Jun 03 2024 | 63.00 | 0.95 | 1.53% | 64.08 | 64.20 | 62.80 | 0 |
| May 31 2024 | 62.05 | 0.60 | 0.98% | 62.15 | 62.35 | 61.15 | 0 |
| May 30 2024 | 61.45 | 0.70 | 1.15% | 60.15 | 61.85 | 59.14 | 0 |
| May 29 2024 | 60.75 | 0.90 | 1.50% | 59.83 | 60.75 | 59.25 | 0 |
| May 28 2024 | 59.85 | 0.00 | 0.00% | 60.15 | 60.15 | 58.95 | 0 |
| May 27 2024 | 59.85 | 0.50 | 0.84% | 59.63 | 60.45 | 59.63 | 0 |
| May 24 2024 | 59.35 | -0.30 | -0.50% | 59.15 | 59.85 | 58.85 | 0 |
| May 23 2024 | 59.65 | -0.70 | -1.16% | 60.55 | 60.75 | 59.65 | 0 |
| May 22 2024 | 60.35 | 0.00 | 0.00% | 60.75 | 60.75 | 59.55 | 0 |
| May 21 2024 | 60.35 | 1.00 | 1.68% | 59.75 | 60.35 | 59.44 | 0 |
| May 20 2024 | 59.35 | -0.70 | -1.17% | 60.15 | 60.55 | 59.35 | 0 |
| May 17 2024 | 60.05 | -0.30 | -0.50% | 59.75 | 60.25 | 59.35 | 0 |
| May 16 2024 | 60.35 | 0.30 | 0.50% | 59.85 | 60.75 | 58.95 | 0 |
| May 15 2024 | 60.05 | -1.90 | -3.07% | 61.05 | 61.65 | 59.85 | 0 |
| May 14 2024 | 61.95 | 2.80 | 4.73% | 61.25 | 62.50 | 61.05 | 0 |
| May 13 2024 | 59.15 | -0.30 | -0.50% | 58.55 | 60.05 | 58.55 | 0 |
| May 10 2024 | 59.45 | -2.10 | -3.41% | 61.95 | 62.05 | 59.45 | 0 |
| May 09 2024 | 61.55 | 0.10 | 0.16% | 61.65 | 61.95 | 61.05 | 0 |
| May 08 2024 | 61.45 | -0.45 | -0.73% | 61.85 | 62.05 | 60.75 | 0 |
| May 07 2024 | 61.90 | 0.95 | 1.56% | 61.85 | 62.80 | 61.45 | 0 |
| May 06 2024 | 60.95 | 1.00 | 1.67% | 60.25 | 61.25 | 60.25 | 0 |
| May 03 2024 | 59.95 | 0.90 | 1.52% | 60.13 | 61.75 | 59.85 | 0 |
| May 02 2024 | 59.05 | -1.40 | -2.32% | 58.65 | 59.85 | 58.25 | 0 |
| Apr 30 2024 | 60.45 | -1.35 | -2.18% | 61.70 | 61.80 | 60.35 | 0 |
| Apr 29 2024 | 61.80 | -0.60 | -0.96% | 62.20 | 62.70 | 61.70 | 0 |
| Apr 26 2024 | 62.40 | 1.55 | 2.55% | 61.68 | 63.20 | 61.48 | 0 |
| Apr 25 2024 | 60.85 | -1.75 | -2.80% | 62.10 | 62.40 | 60.05 | 0 |
| Apr 24 2024 | 62.60 | 0.10 | 0.16% | 62.00 | 62.70 | 61.70 | 0 |
| Apr 23 2024 | 62.50 | 0.70 | 1.13% | 62.30 | 62.80 | 62.10 | 0 |
| Apr 22 2024 | 61.80 | -1.90 | -2.98% | 62.70 | 62.90 | 61.65 | 0 |
| Apr 19 2024 | 63.70 | -0.20 | -0.31% | 63.10 | 64.10 | 62.60 | 0 |
| Apr 18 2024 | 63.90 | 1.80 | 2.90% | 63.18 | 64.00 | 63.10 | 0 |
| Apr 17 2024 | 62.10 | 0.95 | 1.55% | 61.65 | 62.80 | 61.45 | 0 |
| Apr 16 2024 | 61.15 | -1.70 | -2.70% | 61.05 | 61.35 | 59.65 | 0 |
| Apr 15 2024 | 62.85 | 1.50 | 2.44% | 60.65 | 62.85 | 60.65 | 0 |
| Apr 12 2024 | 61.35 | 2.40 | 4.07% | 61.05 | 61.65 | 59.75 | 0 |
| Apr 11 2024 | 58.95 | 1.50 | 2.61% | 56.55 | 59.75 | 56.25 | 0 |
| Apr 10 2024 | 57.45 | -1.10 | -1.88% | 59.25 | 59.55 | 57.15 | 0 |
| Apr 09 2024 | 58.55 | 0.60 | 1.04% | 58.35 | 59.05 | 58.15 | 0 |
| Apr 08 2024 | 57.95 | 0.60 | 1.05% | 56.85 | 57.95 | 56.65 | 0 |
| Apr 05 2024 | 57.35 | -0.70 | -1.21% | 57.25 | 57.95 | 56.75 | 0 |
| Apr 04 2024 | 58.05 | -0.30 | -0.51% | 58.65 | 58.95 | 57.95 | 0 |
| Apr 03 2024 | 58.35 | -0.10 | -0.17% | 58.35 | 58.85 | 57.75 | 0 |
| Apr 02 2024 | 58.45 | -3.50 | -5.65% | 60.45 | 60.75 | 58.45 | 0 |
| Mar 28 2024 | 61.95 | 0.20 | 0.32% | 62.50 | 63.00 | 61.95 | 0 |
| Mar 27 2024 | 61.75 | 0.50 | 0.82% | 61.35 | 61.75 | 60.35 | 0 |
| Mar 26 2024 | 61.25 | -0.30 | -0.49% | 62.10 | 62.60 | 61.05 | 0 |
| Mar 25 2024 | 61.55 | -0.40 | -0.65% | 62.90 | 63.70 | 61.25 | 0 |
| Mar 22 2024 | 61.95 | -8.75 | -12.38% | 63.10 | 63.70 | 60.45 | 0 |
| Mar 21 2024 | 70.70 | 2.50 | 3.67% | 70.00 | 70.70 | 69.30 | 0 |
| Mar 20 2024 | 68.20 | -0.40 | -0.58% | 68.70 | 68.90 | 68.20 | 0 |
| Mar 19 2024 | 68.60 | 0.40 | 0.59% | 67.80 | 68.70 | 67.37 | 0 |
| Mar 18 2024 | 68.20 | -0.10 | -0.15% | 67.90 | 68.34 | 67.20 | 0 |
| Mar 15 2024 | 68.30 | -1.10 | -1.59% | 69.30 | 69.70 | 68.20 | 0 |
