Register for real-time alerts, custom portfolio, and market movers
F21841 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 27.38 | 0.35 | 1.29% | 27.25 | 27.51 | 26.70 | 0 |
| Jun 20 2024 | 27.03 | 0.74 | 2.81% | 26.16 | 27.16 | 26.16 | 0 |
| Jun 19 2024 | 26.29 | -0.34 | -1.28% | 26.36 | 26.69 | 26.00 | 0 |
| Jun 18 2024 | 26.63 | -0.65 | -2.38% | 27.84 | 27.90 | 26.49 | 0 |
| Jun 17 2024 | 27.28 | 0.34 | 1.26% | 27.42 | 27.42 | 25.82 | 0 |
| Jun 14 2024 | 26.94 | -1.79 | -6.23% | 29.33 | 29.35 | 26.51 | 0 |
| Jun 13 2024 | 28.73 | -0.42 | -1.44% | 29.28 | 29.69 | 28.56 | 0 |
| Jun 12 2024 | 29.15 | -0.28 | -0.95% | 29.72 | 30.10 | 28.98 | 0 |
| Jun 11 2024 | 29.43 | -0.82 | -2.71% | 30.60 | 30.75 | 28.88 | 0 |
| Jun 10 2024 | 30.25 | -1.90 | -5.91% | 32.29 | 32.29 | 29.69 | 0 |
| Jun 07 2024 | 32.15 | 0.10 | 0.31% | 32.09 | 32.59 | 31.10 | 0 |
| Jun 06 2024 | 32.05 | 1.10 | 3.55% | 31.69 | 32.45 | 31.50 | 0 |
| Jun 05 2024 | 30.95 | 1.48 | 5.02% | 29.92 | 31.20 | 29.37 | 0 |
| Jun 04 2024 | 29.47 | -0.22 | -0.74% | 29.87 | 30.15 | 29.31 | 0 |
| Jun 03 2024 | 29.69 | 0.51 | 1.75% | 30.10 | 30.20 | 29.34 | 0 |
| May 31 2024 | 29.18 | -0.10 | -0.34% | 29.36 | 29.69 | 29.08 | 0 |
| May 30 2024 | 29.28 | 0.48 | 1.67% | 28.09 | 29.28 | 27.92 | 0 |
| May 29 2024 | 28.80 | -1.60 | -5.26% | 30.25 | 30.25 | 28.75 | 0 |
| May 28 2024 | 30.40 | -0.80 | -2.56% | 31.44 | 31.84 | 30.15 | 0 |
| May 27 2024 | 31.20 | 0.30 | 0.97% | 30.99 | 31.25 | 30.85 | 0 |
| May 24 2024 | 30.90 | -0.10 | -0.32% | 30.34 | 31.65 | 30.34 | 0 |
| May 23 2024 | 31.00 | 0.00 | 0.00% | 31.44 | 31.45 | 30.90 | 0 |
| May 22 2024 | 31.00 | -1.80 | -5.49% | 32.89 | 32.99 | 30.90 | 0 |
| May 21 2024 | 32.80 | -1.00 | -2.96% | 33.74 | 33.80 | 32.80 | 0 |
| May 20 2024 | 33.80 | -0.55 | -1.60% | 34.49 | 34.64 | 33.75 | 0 |
| May 17 2024 | 34.35 | -0.35 | -1.01% | 34.24 | 34.95 | 33.90 | 0 |
| May 16 2024 | 34.70 | -0.15 | -0.43% | 34.79 | 34.80 | 33.94 | 0 |
| May 15 2024 | 34.85 | -0.15 | -0.43% | 35.49 | 35.49 | 33.40 | 0 |
| May 14 2024 | 35.00 | 0.75 | 2.19% | 34.04 | 35.05 | 33.94 | 0 |
| May 13 2024 | 34.25 | -0.50 | -1.44% | 35.29 | 35.29 | 34.25 | 0 |
| May 10 2024 | 34.75 | -0.05 | -0.14% | 34.79 | 35.65 | 34.70 | 0 |
| May 09 2024 | 34.80 | -0.15 | -0.43% | 34.99 | 34.99 | 33.85 | 0 |
| May 08 2024 | 34.95 | -0.10 | -0.29% | 35.24 | 35.60 | 34.65 | 0 |
| May 07 2024 | 35.05 | 0.90 | 2.64% | 34.39 | 35.05 | 33.85 | 0 |
| May 06 2024 | 34.15 | -0.15 | -0.44% | 34.54 | 34.75 | 33.75 | 0 |
| May 03 2024 | 34.30 | 1.40 | 4.26% | 33.19 | 35.15 | 32.94 | 0 |
| May 02 2024 | 32.90 | -0.50 | -1.50% | 33.44 | 33.95 | 32.60 | 0 |
| Apr 30 2024 | 33.40 | -0.50 | -1.47% | 34.34 | 34.64 | 33.35 | 0 |
| Apr 29 2024 | 33.90 | -1.45 | -4.10% | 35.69 | 35.69 | 33.70 | 0 |
| Apr 26 2024 | 35.35 | 1.15 | 3.36% | 34.74 | 35.85 | 34.49 | 0 |
| Apr 25 2024 | 34.20 | -2.00 | -5.52% | 36.19 | 36.60 | 33.20 | 0 |
| Apr 24 2024 | 36.20 | 0.10 | 0.28% | 36.24 | 37.20 | 35.44 | 0 |
| Apr 23 2024 | 36.10 | 0.85 | 2.41% | 35.44 | 36.10 | 35.44 | 0 |
| Apr 22 2024 | 35.25 | 0.15 | 0.43% | 35.54 | 36.14 | 34.85 | 0 |
| Apr 19 2024 | 35.10 | -0.65 | -1.82% | 34.84 | 35.45 | 34.10 | 0 |
| Apr 18 2024 | 35.75 | -0.50 | -1.38% | 36.09 | 36.25 | 34.95 | 0 |
| Apr 17 2024 | 36.25 | 2.55 | 7.57% | 35.89 | 37.95 | 35.04 | 0 |
| Apr 16 2024 | 33.70 | -1.15 | -3.30% | 34.54 | 34.85 | 33.65 | 0 |
| Apr 15 2024 | 34.85 | 1.45 | 4.34% | 33.49 | 36.00 | 33.49 | 0 |
| Apr 12 2024 | 33.40 | -1.15 | -3.33% | 35.59 | 35.65 | 33.25 | 0 |
| Apr 11 2024 | 34.55 | -0.15 | -0.43% | 35.14 | 35.40 | 34.20 | 0 |
| Apr 10 2024 | 34.70 | -0.35 | -1.00% | 35.64 | 36.05 | 33.95 | 0 |
| Apr 09 2024 | 35.05 | -1.25 | -3.44% | 36.39 | 36.64 | 34.90 | 0 |
| Apr 08 2024 | 36.30 | 0.45 | 1.26% | 35.74 | 36.45 | 34.84 | 0 |
| Apr 05 2024 | 35.85 | -1.95 | -5.16% | 35.84 | 36.45 | 35.45 | 0 |
| Apr 04 2024 | 37.80 | 0.29 | 0.77% | 37.30 | 37.85 | 36.81 | 0 |
| Apr 03 2024 | 37.51 | -0.45 | -1.19% | 37.85 | 38.26 | 37.46 | 0 |
| Apr 02 2024 | 37.96 | -1.35 | -3.43% | 39.25 | 40.01 | 37.66 | 0 |
| Mar 28 2024 | 39.31 | 0.60 | 1.55% | 38.85 | 40.01 | 38.38 | 0 |
| Mar 27 2024 | 38.71 | 0.70 | 1.84% | 37.65 | 38.71 | 37.41 | 0 |
| Mar 26 2024 | 38.01 | -0.35 | -0.91% | 38.85 | 38.95 | 37.66 | 0 |
| Mar 25 2024 | 38.36 | -0.35 | -0.90% | 38.35 | 38.45 | 37.11 | 0 |
