Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F19464 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 44.05 | 0.00 | 0.00% | 43.45 | 44.05 | 43.45 | 0 |
| May 23 2024 | 44.05 | -2.20 | -4.76% | 45.95 | 46.65 | 43.85 | 0 |
| May 22 2024 | 46.25 | 0.30 | 0.65% | 45.05 | 46.25 | 45.05 | 0 |
| May 21 2024 | 45.95 | -0.80 | -1.71% | 46.55 | 46.85 | 45.85 | 0 |
| May 20 2024 | 46.75 | -2.20 | -4.49% | 49.15 | 49.65 | 46.75 | 0 |
| May 17 2024 | 48.95 | -0.20 | -0.41% | 48.95 | 49.55 | 48.55 | 0 |
| May 16 2024 | 49.15 | -0.40 | -0.81% | 50.10 | 50.21 | 49.15 | 0 |
| May 15 2024 | 49.55 | -2.35 | -4.53% | 50.20 | 51.90 | 49.35 | 0 |
| May 14 2024 | 51.90 | 3.85 | 8.01% | 47.75 | 54.20 | 47.65 | 0 |
| May 13 2024 | 48.05 | 1.80 | 3.89% | 45.45 | 48.75 | 45.35 | 0 |
| May 10 2024 | 46.25 | -0.70 | -1.49% | 48.35 | 48.45 | 46.25 | 0 |
| May 09 2024 | 46.95 | -0.30 | -0.63% | 47.15 | 47.45 | 46.55 | 0 |
| May 08 2024 | 47.25 | -1.20 | -2.48% | 47.85 | 48.15 | 46.65 | 0 |
| May 07 2024 | 48.45 | -0.30 | -0.62% | 48.25 | 48.55 | 47.45 | 24 |
| May 06 2024 | 48.75 | 1.90 | 4.06% | 46.75 | 48.85 | 46.75 | 0 |
| May 03 2024 | 46.85 | -0.10 | -0.21% | 47.45 | 49.15 | 46.75 | 0 |
| May 02 2024 | 46.95 | -0.30 | -0.63% | 46.75 | 47.65 | 45.85 | 0 |
| Apr 30 2024 | 47.25 | 1.40 | 3.05% | 46.35 | 48.75 | 46.25 | 0 |
| Apr 29 2024 | 45.85 | 0.80 | 1.78% | 44.15 | 47.45 | 43.85 | 0 |
| Apr 26 2024 | 45.05 | -4.00 | -8.15% | 48.65 | 48.75 | 44.15 | 0 |
| Apr 25 2024 | 49.05 | 0.10 | 0.20% | 47.75 | 49.05 | 47.35 | 0 |
| Apr 24 2024 | 48.95 | 0.60 | 1.24% | 49.70 | 49.75 | 48.85 | 0 |
| Apr 23 2024 | 48.35 | 4.40 | 10.01% | 45.95 | 49.45 | 45.95 | 0 |
| Apr 22 2024 | 43.95 | -1.00 | -2.22% | 44.45 | 45.25 | 43.75 | 0 |
| Apr 19 2024 | 44.95 | -1.10 | -2.39% | 45.65 | 45.85 | 44.85 | 0 |
| Apr 18 2024 | 46.05 | 0.30 | 0.66% | 45.25 | 46.05 | 44.85 | 0 |
| Apr 17 2024 | 45.75 | 0.20 | 0.44% | 45.45 | 45.75 | 45.15 | 0 |
| Apr 16 2024 | 45.55 | -1.40 | -2.98% | 46.05 | 46.45 | 45.05 | 0 |
| Apr 15 2024 | 46.95 | -1.00 | -2.09% | 48.45 | 48.55 | 46.75 | 0 |
| Apr 12 2024 | 47.95 | -0.10 | -0.21% | 49.35 | 49.45 | 47.75 | 0 |
| Apr 11 2024 | 48.05 | -0.30 | -0.62% | 48.25 | 48.95 | 47.75 | 0 |
| Apr 10 2024 | 48.35 | -1.20 | -2.42% | 49.90 | 50.11 | 47.95 | 0 |
| Apr 09 2024 | 49.55 | 1.30 | 2.69% | 48.05 | 49.90 | 47.95 | 0 |
| Apr 08 2024 | 48.25 | 2.00 | 4.32% | 47.25 | 48.45 | 47.05 | 0 |
| Apr 05 2024 | 46.25 | -3.40 | -6.85% | 47.85 | 48.35 | 45.95 | 0 |
| Apr 04 2024 | 49.65 | 0.30 | 0.61% | 49.65 | 50.11 | 49.35 | 0 |
| Apr 03 2024 | 49.35 | -0.65 | -1.30% | 49.80 | 49.90 | 48.85 | 0 |
| Apr 02 2024 | 50.00 | -2.30 | -4.40% | 51.00 | 51.10 | 49.55 | 0 |
| Mar 28 2024 | 52.30 | 1.00 | 1.95% | 52.00 | 52.80 | 52.00 | 0 |
| Mar 27 2024 | 51.30 | 0.10 | 0.20% | 51.40 | 51.70 | 50.90 | 0 |
| Mar 26 2024 | 51.20 | 0.20 | 0.39% | 51.20 | 51.50 | 50.60 | 0 |
| Mar 25 2024 | 51.00 | 1.10 | 2.20% | 50.11 | 51.00 | 50.10 | 0 |
| Mar 22 2024 | 49.90 | -1.30 | -2.54% | 50.40 | 50.50 | 49.35 | 0 |
| Mar 21 2024 | 51.20 | 0.50 | 0.99% | 52.00 | 52.20 | 50.90 | 0 |
| Mar 20 2024 | 50.70 | 0.00 | 0.00% | 50.60 | 51.60 | 50.50 | 0 |
| Mar 19 2024 | 50.70 | 0.95 | 1.91% | 49.55 | 51.50 | 49.45 | 0 |
| Mar 18 2024 | 49.75 | -0.55 | -1.09% | 50.20 | 50.60 | 49.35 | 0 |
| Mar 15 2024 | 50.30 | 0.00 | 0.00% | 50.50 | 51.30 | 50.10 | 0 |
| Mar 14 2024 | 50.30 | -1.00 | -1.95% | 51.00 | 52.00 | 49.80 | 0 |
| Mar 13 2024 | 51.30 | 0.50 | 0.98% | 50.70 | 51.80 | 50.40 | 0 |
| Mar 12 2024 | 50.80 | 0.00 | 0.00% | 51.10 | 51.50 | 49.80 | 0 |
| Mar 11 2024 | 50.80 | 0.70 | 1.40% | 50.80 | 51.30 | 50.40 | 0 |
| Mar 08 2024 | 50.10 | 1.45 | 2.98% | 48.85 | 51.20 | 48.85 | 0 |
| Mar 07 2024 | 48.65 | -0.20 | -0.41% | 48.15 | 49.05 | 47.65 | 0 |
| Mar 06 2024 | 48.85 | 0.20 | 0.41% | 49.55 | 49.80 | 47.75 | 0 |
| Mar 05 2024 | 48.65 | 0.90 | 1.88% | 49.25 | 49.90 | 48.55 | 0 |
| Mar 04 2024 | 47.75 | -2.05 | -4.12% | 49.55 | 50.00 | 47.65 | 0 |
| Mar 01 2024 | 49.80 | 0.55 | 1.12% | 49.15 | 49.80 | 48.95 | 0 |
| Feb 29 2024 | 49.25 | -0.45 | -0.91% | 49.15 | 50.60 | 49.15 | 0 |
| Feb 28 2024 | 49.70 | 0.05 | 0.10% | 49.70 | 50.30 | 49.05 | 0 |
| Feb 27 2024 | 49.65 | -0.65 | -1.29% | 50.10 | 50.50 | 48.15 | 0 |
| Feb 26 2024 | 50.30 | 1.05 | 2.13% | 50.00 | 51.10 | 49.90 | 0 |
