Register for real-time alerts, custom portfolio, and market movers
F33950 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 16.33 | 1.25 | 8.29% | 15.59 | 16.69 | 15.59 | 0 |
| Jun 17 2024 | 15.08 | 1.11 | 7.95% | 13.60 | 15.08 | 13.46 | 0 |
| Jun 14 2024 | 13.97 | -2.63 | -15.84% | 16.80 | 16.82 | 13.85 | 0 |
| Jun 13 2024 | 16.60 | -1.14 | -6.43% | 17.55 | 18.18 | 16.56 | 0 |
| Jun 12 2024 | 17.74 | -1.42 | -7.41% | 19.32 | 19.32 | 17.14 | 0 |
| Jun 11 2024 | 19.16 | -2.51 | -11.58% | 22.09 | 22.09 | 18.61 | 0 |
| Jun 10 2024 | 21.67 | 0.55 | 2.60% | 21.49 | 22.21 | 21.03 | 0 |
| Jun 07 2024 | 21.12 | 1.00 | 4.97% | 20.03 | 21.35 | 19.95 | 0 |
| Jun 06 2024 | 20.12 | -0.06 | -0.30% | 20.75 | 21.52 | 19.44 | 0 |
| Jun 05 2024 | 20.18 | 0.05 | 0.25% | 20.45 | 20.97 | 19.76 | 0 |
| Jun 04 2024 | 20.13 | -0.79 | -3.78% | 21.02 | 21.08 | 19.74 | 0 |
| Jun 03 2024 | 20.92 | 1.07 | 5.39% | 20.43 | 21.62 | 20.19 | 0 |
| May 31 2024 | 19.85 | 0.98 | 5.19% | 18.92 | 20.24 | 18.90 | 0 |
| May 30 2024 | 18.87 | 0.20 | 1.07% | 18.27 | 19.34 | 18.27 | 0 |
| May 29 2024 | 18.67 | -1.10 | -5.56% | 19.75 | 19.86 | 17.84 | 0 |
| May 28 2024 | 19.77 | -0.54 | -2.66% | 20.28 | 20.57 | 19.49 | 0 |
| May 27 2024 | 20.31 | 0.52 | 2.63% | 20.13 | 20.41 | 19.91 | 0 |
| May 24 2024 | 19.79 | -0.22 | -1.10% | 19.91 | 20.23 | 19.23 | 0 |
| May 23 2024 | 20.01 | 0.39 | 1.99% | 19.86 | 20.46 | 19.03 | 0 |
| May 22 2024 | 19.62 | 0.02 | 0.10% | 19.81 | 20.87 | 19.55 | 0 |
| May 21 2024 | 19.60 | -0.18 | -0.91% | 19.62 | 20.41 | 18.68 | 0 |
| May 20 2024 | 19.78 | 0.60 | 3.13% | 18.82 | 20.32 | 18.79 | 0 |
| May 17 2024 | 19.18 | 0.25 | 1.32% | 18.22 | 19.48 | 18.22 | 50 |
| May 16 2024 | 18.93 | 1.70 | 9.87% | 17.24 | 19.14 | 17.24 | 100 |
| May 15 2024 | 17.23 | 1.21 | 7.55% | 16.20 | 17.25 | 16.20 | 50 |
| May 14 2024 | 16.02 | -0.16 | -0.99% | 16.07 | 16.12 | 15.55 | 0 |
| May 13 2024 | 16.18 | -1.99 | -10.95% | 18.45 | 18.55 | 15.73 | 0 |
| May 10 2024 | 18.17 | 1.50 | 9.00% | 17.25 | 18.86 | 17.25 | 0 |
| May 09 2024 | 16.67 | 0.09 | 0.54% | 16.61 | 16.70 | 15.47 | 0 |
| May 08 2024 | 16.58 | 1.31 | 8.58% | 15.84 | 17.67 | 15.84 | 0 |
| May 07 2024 | 15.27 | -2.14 | -12.29% | 17.80 | 18.20 | 15.27 | 0 |
| May 06 2024 | 17.41 | 1.28 | 7.94% | 16.57 | 17.41 | 15.98 | 0 |
| May 03 2024 | 16.13 | 0.55 | 3.53% | 15.41 | 16.43 | 15.39 | 0 |
| May 02 2024 | 15.58 | -0.32 | -2.01% | 15.75 | 16.35 | 15.14 | 0 |
| Apr 30 2024 | 15.90 | -0.92 | -5.47% | 16.70 | 17.41 | 15.83 | 0 |
| Apr 29 2024 | 16.82 | 0.52 | 3.19% | 16.51 | 16.82 | 16.02 | 0 |
| Apr 26 2024 | 16.30 | 0.85 | 5.50% | 15.59 | 16.50 | 14.97 | 0 |
| Apr 25 2024 | 15.45 | -1.26 | -7.54% | 16.91 | 17.03 | 14.33 | 0 |
| Apr 24 2024 | 16.71 | -0.41 | -2.39% | 17.89 | 18.24 | 16.71 | 0 |
| Apr 23 2024 | 17.12 | 1.01 | 6.27% | 16.68 | 17.35 | 16.05 | 0 |
| Apr 22 2024 | 16.11 | -0.02 | -0.12% | 16.55 | 17.07 | 15.68 | 0 |
| Apr 19 2024 | 16.13 | -0.79 | -4.67% | 16.47 | 17.19 | 16.13 | 100 |
| Apr 18 2024 | 16.92 | -0.86 | -4.84% | 17.61 | 18.20 | 15.64 | 0 |
| Apr 17 2024 | 17.78 | -0.42 | -2.31% | 18.26 | 18.81 | 17.32 | 0 |
| Apr 16 2024 | 18.20 | -0.02 | -0.11% | 18.34 | 19.04 | 17.23 | 0 |
| Apr 15 2024 | 18.22 | 1.04 | 6.05% | 17.69 | 18.70 | 17.69 | 0 |
| Apr 12 2024 | 17.18 | 1.09 | 6.77% | 16.29 | 17.60 | 16.11 | 0 |
| Apr 11 2024 | 16.09 | -0.01 | -0.06% | 16.12 | 16.37 | 15.62 | 0 |
| Apr 10 2024 | 16.10 | -0.16 | -0.98% | 16.06 | 16.82 | 14.85 | 0 |
| Apr 09 2024 | 16.26 | -5.46 | -25.14% | 21.49 | 22.46 | 15.97 | 0 |
| Apr 08 2024 | 21.72 | 1.00 | 4.83% | 20.72 | 22.07 | 20.29 | 0 |
| Apr 05 2024 | 20.72 | 0.47 | 2.32% | 20.11 | 20.74 | 19.29 | 0 |
| Apr 04 2024 | 20.25 | -0.49 | -2.36% | 21.17 | 21.25 | 20.25 | 0 |
| Apr 03 2024 | 20.74 | 0.68 | 3.39% | 20.08 | 20.90 | 19.45 | 0 |
| Apr 02 2024 | 20.06 | -0.74 | -3.56% | 22.32 | 22.84 | 19.56 | 0 |
| Mar 28 2024 | 20.80 | 0.79 | 3.95% | 20.19 | 20.87 | 19.44 | 0 |
| Mar 27 2024 | 20.01 | -0.20 | -0.99% | 20.30 | 21.51 | 19.73 | 0 |
| Mar 26 2024 | 20.21 | 0.25 | 1.25% | 20.77 | 21.01 | 19.79 | 0 |
| Mar 25 2024 | 19.96 | 1.45 | 7.83% | 19.15 | 20.23 | 19.15 | 0 |
| Mar 22 2024 | 18.51 | 0.75 | 4.22% | 17.89 | 18.95 | 17.82 | 0 |
| Mar 21 2024 | 17.76 | -0.45 | -2.47% | 18.42 | 18.57 | 17.59 | 0 |
