Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F29176 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 22.51 | 0.57 | 2.60% | 22.03 | 22.55 | 22.03 | 0 |
| Jun 19 2024 | 21.94 | -0.25 | -1.13% | 22.33 | 22.33 | 21.91 | 0 |
| Jun 18 2024 | 22.19 | 0.31 | 1.42% | 22.28 | 22.30 | 21.92 | 0 |
| Jun 17 2024 | 21.88 | 0.41 | 1.91% | 21.61 | 22.06 | 21.49 | 0 |
| Jun 14 2024 | 21.47 | -0.95 | -4.24% | 22.64 | 22.66 | 21.31 | 0 |
| Jun 13 2024 | 22.42 | -1.06 | -4.51% | 23.30 | 23.47 | 22.40 | 0 |
| Jun 12 2024 | 23.48 | 0.71 | 3.12% | 23.00 | 23.50 | 22.91 | 0 |
| Jun 11 2024 | 22.77 | -0.46 | -1.98% | 23.42 | 23.49 | 22.53 | 0 |
| Jun 10 2024 | 23.23 | -0.41 | -1.73% | 23.06 | 23.23 | 22.97 | 0 |
| Jun 07 2024 | 23.64 | -0.17 | -0.71% | 23.81 | 23.90 | 23.31 | 0 |
| Jun 06 2024 | 23.81 | 0.35 | 1.49% | 23.64 | 23.94 | 23.62 | 80 |
| Jun 05 2024 | 23.46 | 0.76 | 3.35% | 22.97 | 23.54 | 22.93 | 0 |
| Jun 04 2024 | 22.70 | -0.49 | -2.11% | 23.08 | 23.08 | 22.55 | 0 |
| Jun 03 2024 | 23.19 | 0.27 | 1.18% | 23.46 | 23.53 | 23.12 | 0 |
| May 31 2024 | 22.92 | -0.06 | -0.26% | 23.07 | 23.16 | 22.83 | 0 |
| May 30 2024 | 22.98 | 0.17 | 0.75% | 22.61 | 23.01 | 22.60 | 0 |
| May 29 2024 | 22.81 | -0.64 | -2.73% | 23.33 | 23.42 | 22.72 | 0 |
| May 28 2024 | 23.45 | -0.21 | -0.89% | 23.71 | 23.86 | 23.31 | 0 |
| May 27 2024 | 23.66 | 0.15 | 0.64% | 23.48 | 23.66 | 23.48 | 0 |
| May 24 2024 | 23.51 | 0.01 | 0.04% | 23.14 | 23.55 | 23.06 | 0 |
| May 23 2024 | 23.50 | 0.10 | 0.43% | 23.53 | 23.77 | 23.41 | 0 |
| May 22 2024 | 23.40 | -0.21 | -0.89% | 23.64 | 23.65 | 23.36 | 0 |
| May 21 2024 | 23.61 | -0.23 | -0.96% | 23.71 | 23.75 | 23.44 | 0 |
| May 20 2024 | 23.84 | 0.14 | 0.59% | 23.75 | 23.88 | 23.72 | 0 |
| May 17 2024 | 23.70 | -0.07 | -0.29% | 23.63 | 23.74 | 23.46 | 0 |
| May 16 2024 | 23.77 | -0.24 | -1.00% | 24.07 | 24.08 | 23.74 | 0 |
| May 15 2024 | 24.01 | 0.18 | 0.76% | 23.93 | 24.03 | 23.77 | 0 |
| May 14 2024 | 23.83 | 0.04 | 0.17% | 23.79 | 23.84 | 23.70 | 0 |
| May 13 2024 | 23.79 | -0.01 | -0.04% | 23.89 | 23.89 | 23.72 | 0 |
| May 10 2024 | 23.80 | 0.29 | 1.23% | 23.58 | 23.95 | 23.58 | 0 |
| May 09 2024 | 23.51 | 0.26 | 1.12% | 23.19 | 23.56 | 23.13 | 0 |
| May 08 2024 | 23.25 | 0.20 | 0.87% | 22.97 | 23.34 | 22.97 | 0 |
| May 07 2024 | 23.05 | 0.61 | 2.72% | 22.58 | 23.05 | 22.56 | 0 |
| May 06 2024 | 22.44 | 0.38 | 1.72% | 22.15 | 22.57 | 22.11 | 0 |
| May 03 2024 | 22.06 | 0.24 | 1.10% | 21.94 | 22.29 | 21.86 | 0 |
| May 02 2024 | 21.82 | -0.23 | -1.04% | 22.03 | 22.04 | 21.74 | 0 |
| Apr 30 2024 | 22.05 | -0.60 | -2.65% | 22.67 | 22.74 | 22.04 | 0 |
| Apr 29 2024 | 22.65 | -0.22 | -0.96% | 23.09 | 23.10 | 22.61 | 0 |
| Apr 26 2024 | 22.87 | 0.74 | 3.34% | 22.55 | 22.97 | 22.41 | 0 |
| Apr 25 2024 | 22.13 | -0.44 | -1.95% | 22.47 | 22.58 | 21.71 | 0 |
| Apr 24 2024 | 22.57 | -0.22 | -0.97% | 23.00 | 23.02 | 22.53 | 0 |
| Apr 23 2024 | 22.79 | 0.82 | 3.73% | 22.18 | 22.79 | 22.18 | 0 |
| Apr 22 2024 | 21.97 | 0.22 | 1.01% | 21.97 | 22.16 | 21.78 | 0 |
| Apr 19 2024 | 21.75 | -0.25 | -1.14% | 21.23 | 21.91 | 21.23 | 0 |
| Apr 18 2024 | 22.00 | 0.14 | 0.64% | 21.99 | 22.06 | 21.67 | 0 |
| Apr 17 2024 | 21.86 | 0.10 | 0.46% | 21.70 | 22.30 | 21.55 | 0 |
| Apr 16 2024 | 21.76 | -0.60 | -2.68% | 21.85 | 22.08 | 21.64 | 80 |
| Apr 15 2024 | 22.36 | 0.25 | 1.13% | 22.33 | 22.93 | 22.29 | 0 |
| Apr 12 2024 | 22.11 | -0.17 | -0.76% | 22.65 | 22.86 | 21.99 | 0 |
| Apr 11 2024 | 22.28 | -0.32 | -1.42% | 22.56 | 22.73 | 22.02 | 0 |
| Apr 10 2024 | 22.60 | 0.08 | 0.36% | 22.79 | 22.98 | 22.11 | 0 |
| Apr 09 2024 | 22.52 | -0.57 | -2.47% | 22.95 | 22.95 | 22.42 | 0 |
| Apr 08 2024 | 23.09 | 0.35 | 1.54% | 22.80 | 23.15 | 22.70 | 0 |
| Apr 05 2024 | 22.74 | -0.60 | -2.57% | 22.70 | 22.77 | 22.49 | 0 |
| Apr 04 2024 | 23.34 | 0.03 | 0.13% | 23.27 | 23.50 | 23.26 | 0 |
| Apr 03 2024 | 23.31 | 0.20 | 0.87% | 22.96 | 23.33 | 22.96 | 0 |
| Apr 02 2024 | 23.11 | -0.41 | -1.74% | 23.53 | 23.84 | 23.01 | 0 |
| Mar 28 2024 | 23.52 | 0.06 | 0.26% | 23.59 | 23.69 | 23.49 | 0 |
| Mar 27 2024 | 23.46 | 0.11 | 0.47% | 23.29 | 23.60 | 23.27 | 0 |
| Mar 26 2024 | 23.35 | 0.21 | 0.91% | 23.19 | 23.38 | 23.06 | 0 |
| Mar 25 2024 | 23.14 | 0.11 | 0.48% | 22.98 | 23.18 | 22.81 | 0 |
