Register for real-time alerts, custom portfolio, and market movers
F20460 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 43.85 | 0.60 | 1.39% | 42.95 | 44.05 | 42.85 | 0 |
| Jun 05 2024 | 43.25 | 0.40 | 0.93% | 42.65 | 43.35 | 42.55 | 0 |
| Jun 04 2024 | 42.85 | 0.00 | 0.00% | 42.75 | 43.05 | 42.25 | 0 |
| Jun 03 2024 | 42.85 | 1.00 | 2.39% | 42.75 | 43.45 | 42.65 | 0 |
| May 31 2024 | 41.85 | 0.00 | 0.00% | 41.95 | 42.55 | 41.75 | 0 |
| May 30 2024 | 41.85 | -1.20 | -2.79% | 42.35 | 43.15 | 41.65 | 0 |
| May 29 2024 | 43.05 | -1.00 | -2.27% | 43.15 | 43.25 | 42.65 | 0 |
| May 28 2024 | 44.05 | -0.30 | -0.68% | 44.45 | 44.95 | 43.25 | 0 |
| May 27 2024 | 44.35 | -0.10 | -0.22% | 44.35 | 44.35 | 44.15 | 0 |
| May 24 2024 | 44.45 | 0.00 | 0.00% | 43.75 | 44.55 | 43.75 | 0 |
| May 23 2024 | 44.45 | -1.20 | -2.63% | 45.85 | 46.45 | 44.35 | 0 |
| May 22 2024 | 45.65 | -0.60 | -1.30% | 45.25 | 46.25 | 45.05 | 0 |
| May 21 2024 | 46.25 | 0.40 | 0.87% | 45.05 | 46.65 | 44.05 | 0 |
| May 20 2024 | 45.85 | 0.00 | 0.00% | 46.15 | 46.55 | 45.55 | 0 |
| May 17 2024 | 45.85 | 0.20 | 0.44% | 45.85 | 46.35 | 45.55 | 0 |
| May 16 2024 | 45.65 | 0.40 | 0.88% | 45.95 | 46.25 | 45.35 | 0 |
| May 15 2024 | 45.25 | -0.50 | -1.09% | 45.65 | 46.65 | 44.95 | 0 |
| May 14 2024 | 45.75 | 0.30 | 0.66% | 45.35 | 46.15 | 45.05 | 0 |
| May 13 2024 | 45.45 | 1.60 | 3.65% | 44.25 | 45.55 | 44.15 | 0 |
| May 10 2024 | 43.85 | 0.00 | 0.00% | 43.65 | 44.35 | 43.65 | 0 |
| May 09 2024 | 43.85 | -0.30 | -0.68% | 43.35 | 44.35 | 43.15 | 0 |
| May 08 2024 | 44.15 | -0.30 | -0.67% | 44.35 | 45.05 | 43.85 | 0 |
| May 07 2024 | 44.45 | 0.30 | 0.68% | 44.05 | 44.85 | 43.95 | 0 |
| May 06 2024 | 44.15 | -0.10 | -0.23% | 44.35 | 44.95 | 44.05 | 0 |
| May 03 2024 | 44.25 | -0.60 | -1.34% | 45.45 | 46.35 | 44.25 | 0 |
| May 02 2024 | 44.85 | 0.70 | 1.59% | 44.35 | 45.15 | 44.15 | 0 |
| Apr 30 2024 | 44.15 | -2.50 | -5.36% | 45.75 | 45.85 | 44.15 | 0 |
| Apr 29 2024 | 46.65 | 1.90 | 4.25% | 45.15 | 46.65 | 45.05 | 0 |
| Apr 26 2024 | 44.75 | 1.10 | 2.52% | 45.05 | 45.15 | 44.15 | 0 |
| Apr 25 2024 | 43.65 | -0.40 | -0.91% | 44.35 | 44.65 | 43.45 | 0 |
| Apr 24 2024 | 44.05 | 0.30 | 0.69% | 44.95 | 45.45 | 44.05 | 0 |
| Apr 23 2024 | 43.75 | 1.50 | 3.55% | 42.85 | 44.15 | 42.85 | 0 |
| Apr 22 2024 | 42.25 | -0.80 | -1.86% | 42.95 | 43.75 | 42.25 | 0 |
| Apr 19 2024 | 43.05 | -0.80 | -1.82% | 43.15 | 43.75 | 42.85 | 0 |
| Apr 18 2024 | 43.85 | 1.10 | 2.57% | 42.85 | 44.15 | 42.75 | 0 |
| Apr 17 2024 | 42.75 | -0.50 | -1.16% | 42.75 | 43.35 | 42.55 | 0 |
| Apr 16 2024 | 43.25 | -0.60 | -1.37% | 43.55 | 43.95 | 43.05 | 0 |
| Apr 15 2024 | 43.85 | -1.30 | -2.88% | 44.75 | 45.45 | 43.75 | 0 |
| Apr 12 2024 | 45.15 | -0.40 | -0.88% | 45.75 | 45.75 | 45.05 | 0 |
| Apr 11 2024 | 45.55 | 0.50 | 1.11% | 45.55 | 46.25 | 45.25 | 0 |
| Apr 10 2024 | 45.05 | -1.80 | -3.84% | 46.95 | 47.25 | 44.85 | 0 |
| Apr 09 2024 | 46.85 | 0.40 | 0.86% | 46.35 | 47.65 | 45.85 | 0 |
| Apr 08 2024 | 46.45 | 0.30 | 0.65% | 46.05 | 46.75 | 45.25 | 0 |
| Apr 05 2024 | 46.15 | -1.20 | -2.53% | 46.75 | 47.05 | 46.15 | 0 |
| Apr 04 2024 | 47.35 | 0.20 | 0.42% | 46.85 | 47.45 | 46.75 | 0 |
| Apr 03 2024 | 47.15 | 0.60 | 1.29% | 46.95 | 47.25 | 46.45 | 0 |
| Apr 02 2024 | 46.55 | -2.10 | -4.32% | 47.85 | 47.95 | 46.15 | 0 |
| Mar 28 2024 | 48.65 | 0.00 | 0.00% | 48.45 | 49.65 | 48.45 | 40 |
| Mar 27 2024 | 48.65 | -0.40 | -0.82% | 48.95 | 49.65 | 48.45 | 0 |
| Mar 26 2024 | 49.05 | -0.25 | -0.51% | 49.25 | 50.10 | 48.75 | 0 |
| Mar 25 2024 | 49.30 | 0.95 | 1.96% | 48.75 | 49.30 | 48.05 | 0 |
| Mar 22 2024 | 48.35 | -1.35 | -2.72% | 49.30 | 49.50 | 48.15 | 0 |
| Mar 21 2024 | 49.70 | 0.85 | 1.74% | 50.10 | 50.50 | 49.25 | 0 |
| Mar 20 2024 | 48.85 | -0.40 | -0.81% | 49.30 | 50.30 | 48.85 | 0 |
| Mar 19 2024 | 49.25 | -0.25 | -0.51% | 49.05 | 49.25 | 48.25 | 0 |
| Mar 18 2024 | 49.50 | 0.20 | 0.41% | 48.95 | 49.90 | 48.75 | 0 |
| Mar 15 2024 | 49.30 | -1.20 | -2.38% | 49.90 | 50.50 | 49.30 | 0 |
| Mar 14 2024 | 50.50 | -1.40 | -2.70% | 51.50 | 52.10 | 50.30 | 0 |
| Mar 13 2024 | 51.90 | -1.60 | -2.99% | 52.90 | 53.30 | 51.90 | 0 |
| Mar 12 2024 | 53.50 | 0.00 | 0.00% | 53.30 | 53.70 | 52.50 | 0 |
| Mar 11 2024 | 53.50 | 3.40 | 6.79% | 49.70 | 53.50 | 49.30 | 0 |
