Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F29601 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 32.30 | -0.10 | -0.31% | 32.55 | 32.60 | 32.20 | 0 |
| Jun 20 2024 | 32.40 | -1.50 | -4.42% | 33.95 | 33.95 | 32.40 | 0 |
| Jun 19 2024 | 33.90 | 0.60 | 1.80% | 34.15 | 34.15 | 33.80 | 0 |
| Jun 18 2024 | 33.30 | 0.30 | 0.91% | 33.15 | 33.30 | 32.70 | 0 |
| Jun 17 2024 | 33.00 | 0.30 | 0.92% | 33.15 | 33.50 | 32.00 | 0 |
| Jun 14 2024 | 32.70 | -0.90 | -2.68% | 33.65 | 33.65 | 32.50 | 0 |
| Jun 13 2024 | 33.60 | 0.00 | 0.00% | 33.65 | 34.30 | 33.40 | 0 |
| Jun 12 2024 | 33.60 | 0.60 | 1.82% | 33.05 | 33.60 | 32.00 | 0 |
| Jun 11 2024 | 33.00 | -2.30 | -6.52% | 35.55 | 35.60 | 33.00 | 0 |
| Jun 10 2024 | 35.30 | -0.70 | -1.94% | 36.05 | 36.10 | 34.60 | 0 |
| Jun 07 2024 | 36.00 | 0.00 | 0.00% | 36.25 | 36.60 | 35.55 | 0 |
| Jun 06 2024 | 36.00 | -2.10 | -5.51% | 38.70 | 39.30 | 35.20 | 0 |
| Jun 05 2024 | 38.10 | -0.40 | -1.04% | 39.40 | 39.40 | 37.80 | 0 |
| Jun 04 2024 | 38.50 | -0.20 | -0.52% | 39.40 | 39.40 | 38.40 | 0 |
| Jun 03 2024 | 38.70 | -0.30 | -0.77% | 40.50 | 40.90 | 38.40 | 0 |
| May 31 2024 | 39.00 | 0.90 | 2.36% | 38.80 | 39.90 | 38.60 | 0 |
| May 30 2024 | 38.10 | 1.90 | 5.25% | 36.40 | 38.10 | 36.30 | 0 |
| May 29 2024 | 36.20 | -0.40 | -1.09% | 36.25 | 36.70 | 35.75 | 0 |
| May 28 2024 | 36.60 | -0.65 | -1.74% | 37.10 | 37.20 | 35.80 | 0 |
| May 27 2024 | 37.25 | 1.65 | 4.63% | 36.90 | 37.35 | 36.50 | 0 |
| May 24 2024 | 35.60 | 0.60 | 1.71% | 35.45 | 36.00 | 35.20 | 0 |
| May 23 2024 | 35.00 | -3.30 | -8.62% | 37.50 | 38.20 | 34.90 | 0 |
| May 22 2024 | 38.30 | 1.20 | 3.23% | 39.20 | 39.20 | 37.70 | 0 |
| May 21 2024 | 37.10 | 0.80 | 2.20% | 36.70 | 38.90 | 36.60 | 0 |
| May 20 2024 | 36.30 | -1.20 | -3.20% | 38.50 | 38.50 | 36.20 | 0 |
| May 17 2024 | 37.50 | 0.60 | 1.63% | 38.00 | 38.00 | 36.00 | 0 |
| May 16 2024 | 36.90 | -0.40 | -1.07% | 38.10 | 38.30 | 36.80 | 0 |
| May 15 2024 | 37.30 | -2.65 | -6.63% | 40.85 | 42.70 | 37.00 | 0 |
| May 14 2024 | 39.95 | 2.25 | 5.97% | 38.50 | 40.15 | 38.00 | 0 |
| May 13 2024 | 37.70 | 1.50 | 4.14% | 36.60 | 39.35 | 36.40 | 0 |
| May 10 2024 | 36.20 | -1.20 | -3.21% | 37.30 | 37.70 | 35.60 | 0 |
| May 09 2024 | 37.40 | 0.70 | 1.91% | 37.90 | 38.50 | 37.00 | 0 |
| May 08 2024 | 36.70 | -2.20 | -5.66% | 38.10 | 38.10 | 36.00 | 0 |
| May 07 2024 | 38.90 | -1.15 | -2.87% | 39.50 | 40.15 | 38.10 | 0 |
| May 06 2024 | 40.05 | 2.05 | 5.39% | 39.95 | 41.85 | 39.80 | 0 |
| May 03 2024 | 38.00 | -0.10 | -0.26% | 39.35 | 39.40 | 37.80 | 0 |
| May 02 2024 | 38.10 | 5.00 | 15.11% | 38.90 | 39.70 | 36.70 | 0 |
| Apr 30 2024 | 33.10 | 0.70 | 2.16% | 33.10 | 34.60 | 32.50 | 0 |
| Apr 29 2024 | 32.40 | 0.40 | 1.25% | 33.15 | 34.15 | 32.20 | 0 |
| Apr 26 2024 | 32.00 | 2.70 | 9.22% | 31.95 | 32.30 | 31.40 | 0 |
| Apr 25 2024 | 29.30 | -0.10 | -0.34% | 29.45 | 30.10 | 28.85 | 0 |
| Apr 24 2024 | 29.40 | 0.85 | 2.98% | 30.25 | 30.25 | 29.30 | 0 |
| Apr 23 2024 | 28.55 | 1.80 | 6.73% | 28.00 | 28.95 | 27.90 | 0 |
| Apr 22 2024 | 26.75 | -0.90 | -3.25% | 26.95 | 26.95 | 25.45 | 0 |
| Apr 19 2024 | 27.65 | -2.00 | -6.75% | 27.80 | 28.10 | 27.55 | 0 |
| Apr 18 2024 | 29.65 | 0.60 | 2.07% | 29.10 | 29.75 | 28.45 | 0 |
| Apr 17 2024 | 29.05 | 0.40 | 1.40% | 28.35 | 29.45 | 28.35 | 0 |
| Apr 16 2024 | 28.65 | -1.00 | -3.37% | 28.35 | 28.65 | 27.95 | 50 |
| Apr 15 2024 | 29.65 | -1.25 | -4.05% | 31.85 | 31.90 | 29.55 | 0 |
| Apr 12 2024 | 30.90 | -2.10 | -6.36% | 33.15 | 33.20 | 30.80 | 0 |
| Apr 11 2024 | 33.00 | -0.90 | -2.65% | 34.55 | 34.60 | 32.90 | 0 |
| Apr 10 2024 | 33.90 | -0.30 | -0.88% | 35.25 | 35.60 | 33.70 | 0 |
| Apr 09 2024 | 34.20 | 1.00 | 3.01% | 33.15 | 35.10 | 32.80 | 0 |
| Apr 08 2024 | 33.20 | 0.20 | 0.61% | 33.25 | 33.40 | 32.90 | 0 |
| Apr 05 2024 | 33.00 | -0.80 | -2.37% | 33.55 | 33.70 | 32.90 | 0 |
| Apr 04 2024 | 33.80 | 1.70 | 5.30% | 33.25 | 34.30 | 33.00 | 0 |
| Apr 03 2024 | 32.10 | -1.50 | -4.46% | 31.85 | 32.30 | 31.40 | 0 |
| Apr 02 2024 | 33.60 | -0.60 | -1.75% | 34.25 | 34.60 | 33.20 | 0 |
| Mar 28 2024 | 34.20 | 0.10 | 0.29% | 35.35 | 35.50 | 33.90 | 0 |
| Mar 27 2024 | 34.10 | -1.60 | -4.48% | 35.05 | 35.10 | 33.00 | 0 |
| Mar 26 2024 | 35.70 | -0.40 | -1.11% | 36.60 | 36.60 | 35.10 | 15 |
| Mar 25 2024 | 36.10 | 1.20 | 3.44% | 35.85 | 36.80 | 35.30 | 17 |
