Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F38633 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 21.05 | -1.17 | -5.27% | 20.49 | 21.40 | 20.02 | 0 |
| Jun 17 2024 | 22.22 | -1.38 | -5.85% | 22.99 | 23.88 | 22.04 | 0 |
| Jun 14 2024 | 23.60 | 0.12 | 0.51% | 22.28 | 25.54 | 22.25 | 0 |
| Jun 13 2024 | 23.48 | 3.74 | 18.95% | 21.92 | 24.18 | 21.43 | 0 |
| Jun 12 2024 | 19.74 | -2.14 | -9.78% | 20.74 | 20.90 | 17.39 | 0 |
| Jun 11 2024 | 21.88 | 0.64 | 3.01% | 20.05 | 23.62 | 19.91 | 0 |
| Jun 10 2024 | 21.24 | 2.33 | 12.32% | 20.75 | 21.62 | 20.20 | 0 |
| Jun 07 2024 | 18.91 | -0.72 | -3.67% | 19.01 | 21.71 | 17.82 | 0 |
| Jun 06 2024 | 19.63 | -1.15 | -5.53% | 20.36 | 20.63 | 18.43 | 0 |
| Jun 05 2024 | 20.78 | -1.27 | -5.76% | 20.05 | 22.27 | 19.77 | 0 |
| Jun 04 2024 | 22.05 | -1.05 | -4.55% | 22.21 | 24.11 | 21.23 | 0 |
| Jun 03 2024 | 23.10 | -2.67 | -10.36% | 19.82 | 23.10 | 19.75 | 0 |
| May 31 2024 | 25.77 | -0.62 | -2.35% | 26.44 | 26.92 | 25.24 | 0 |
| May 30 2024 | 26.39 | 3.49 | 15.24% | 26.61 | 27.18 | 25.90 | 0 |
| May 29 2024 | 22.90 | 4.29 | 23.05% | 20.95 | 23.48 | 20.65 | 0 |
| May 28 2024 | 18.61 | 1.24 | 7.14% | 17.37 | 18.98 | 17.02 | 0 |
| May 27 2024 | 17.37 | 0.89 | 5.40% | 17.51 | 17.86 | 17.28 | 0 |
| May 24 2024 | 16.48 | 1.71 | 11.58% | 17.45 | 17.73 | 16.20 | 0 |
| May 23 2024 | 14.77 | 4.21 | 39.87% | 11.74 | 14.77 | 11.23 | 0 |
| May 22 2024 | 10.56 | 0.59 | 5.92% | 10.07 | 10.90 | 10.07 | 0 |
| May 21 2024 | 9.97 | 1.60 | 19.12% | 10.49 | 10.75 | 9.97 | 0 |
| May 20 2024 | 8.37 | -1.54 | -15.54% | 8.59 | 9.69 | 8.37 | 0 |
| May 17 2024 | 9.91 | 1.03 | 11.60% | 10.10 | 10.48 | 9.56 | 0 |
| May 16 2024 | 8.88 | -1.47 | -14.20% | 9.62 | 10.15 | 8.49 | 0 |
| May 15 2024 | 10.35 | -3.61 | -25.86% | 12.73 | 13.04 | 10.35 | 0 |
| May 14 2024 | 13.96 | 0.74 | 5.60% | 13.89 | 14.35 | 13.16 | 0 |
| May 13 2024 | 13.22 | -0.45 | -3.29% | 12.98 | 13.22 | 12.03 | 0 |
| May 10 2024 | 13.67 | -1.77 | -11.46% | 13.67 | 13.80 | 12.70 | 0 |
| May 09 2024 | 15.44 | -2.48 | -13.84% | 17.68 | 18.21 | 15.27 | 0 |
| May 08 2024 | 17.92 | -0.38 | -2.08% | 18.77 | 19.46 | 17.92 | 0 |
| May 07 2024 | 18.30 | -1.90 | -9.41% | 18.96 | 19.07 | 17.95 | 0 |
| May 06 2024 | 20.20 | -1.11 | -5.21% | 20.15 | 20.20 | 18.90 | 0 |
| May 03 2024 | 21.31 | -4.46 | -17.31% | 22.52 | 22.78 | 19.57 | 0 |
| May 02 2024 | 25.77 | -0.26 | -1.00% | 26.32 | 27.88 | 25.52 | 0 |
| Apr 30 2024 | 26.03 | 2.42 | 10.25% | 23.34 | 26.03 | 23.04 | 0 |
| Apr 29 2024 | 23.61 | -1.37 | -5.48% | 23.09 | 23.96 | 23.09 | 0 |
| Apr 26 2024 | 24.98 | -2.59 | -9.39% | 24.77 | 26.03 | 23.79 | 0 |
| Apr 25 2024 | 27.57 | 4.55 | 19.77% | 23.05 | 28.74 | 22.76 | 0 |
| Apr 24 2024 | 23.02 | 1.03 | 4.68% | 21.13 | 23.45 | 21.13 | 0 |
| Apr 23 2024 | 21.99 | -4.45 | -16.83% | 24.18 | 24.29 | 21.68 | 0 |
| Apr 22 2024 | 26.44 | -0.57 | -2.11% | 25.49 | 26.61 | 24.36 | 0 |
| Apr 19 2024 | 27.01 | 1.38 | 5.38% | 31.02 | 31.02 | 26.22 | 0 |
| Apr 18 2024 | 25.63 | -3.31 | -11.44% | 27.87 | 28.77 | 25.63 | 0 |
| Apr 17 2024 | 28.94 | 1.14 | 4.10% | 28.39 | 28.94 | 26.32 | 0 |
| Apr 16 2024 | 27.80 | 2.09 | 8.13% | 29.13 | 29.73 | 26.16 | 0 |
| Apr 15 2024 | 25.71 | 0.28 | 1.10% | 25.18 | 26.03 | 23.03 | 0 |
| Apr 12 2024 | 25.43 | 1.42 | 5.91% | 21.68 | 25.73 | 21.15 | 0 |
| Apr 11 2024 | 24.01 | 2.15 | 9.84% | 21.91 | 24.23 | 21.22 | 0 |
| Apr 10 2024 | 21.86 | 2.34 | 11.99% | 17.55 | 22.57 | 16.71 | 0 |
| Apr 09 2024 | 19.52 | 2.49 | 14.62% | 17.55 | 20.39 | 16.87 | 0 |
| Apr 08 2024 | 17.03 | -0.99 | -5.49% | 17.42 | 18.22 | 16.73 | 0 |
| Apr 05 2024 | 18.02 | 4.01 | 28.62% | 19.76 | 20.05 | 18.01 | 0 |
| Apr 04 2024 | 14.01 | 0.39 | 2.86% | 14.94 | 14.94 | 12.98 | 0 |
| Apr 03 2024 | 13.62 | -0.98 | -6.71% | 15.05 | 15.05 | 13.23 | 0 |
| Apr 02 2024 | 14.60 | 5.42 | 59.04% | 12.31 | 15.03 | 11.91 | 0 |
| Mar 28 2024 | 9.18 | -2.26 | -19.76% | 9.53 | 9.66 | 8.78 | 0 |
| Mar 27 2024 | 11.44 | -0.53 | -4.43% | 12.03 | 12.14 | 10.56 | 0 |
| Mar 26 2024 | 11.97 | -0.44 | -3.55% | 12.31 | 12.81 | 11.87 | 0 |
| Mar 25 2024 | 12.41 | 1.66 | 15.44% | 12.09 | 12.55 | 11.53 | 0 |
| Mar 22 2024 | 10.75 | 2.28 | 26.92% | 8.85 | 10.75 | 8.48 | 0 |
| Mar 21 2024 | 8.47 | -5.78 | -40.56% | 10.04 | 10.46 | 8.12 | 0 |
