Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
F33821 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 69.05 | -1.30 | -1.85% | 70.10 | 70.15 | 68.55 | 0 |
| Jun 13 2024 | 70.35 | -0.10 | -0.14% | 70.00 | 71.20 | 69.85 | 0 |
| Jun 12 2024 | 70.45 | -0.75 | -1.05% | 69.55 | 70.90 | 69.45 | 0 |
| Jun 11 2024 | 71.20 | 0.70 | 0.99% | 71.60 | 72.20 | 71.10 | 0 |
| Jun 10 2024 | 70.50 | 1.45 | 2.10% | 70.15 | 70.70 | 69.25 | 0 |
| Jun 07 2024 | 69.05 | 1.05 | 1.54% | 66.85 | 69.70 | 66.85 | 0 |
| Jun 06 2024 | 68.00 | -1.10 | -1.59% | 67.40 | 68.50 | 67.40 | 0 |
| Jun 05 2024 | 69.10 | 1.30 | 1.92% | 69.00 | 69.40 | 68.50 | 0 |
| Jun 04 2024 | 67.80 | 0.20 | 0.30% | 68.00 | 68.60 | 67.80 | 0 |
| Jun 03 2024 | 67.60 | 0.85 | 1.27% | 68.00 | 69.00 | 67.60 | 0 |
| May 31 2024 | 66.75 | -1.65 | -2.41% | 66.85 | 67.35 | 66.05 | 0 |
| May 30 2024 | 68.40 | 2.25 | 3.40% | 66.05 | 68.40 | 66.05 | 0 |
| May 29 2024 | 66.15 | -1.75 | -2.58% | 67.50 | 67.50 | 66.15 | 0 |
| May 28 2024 | 67.90 | -1.90 | -2.72% | 68.90 | 69.00 | 67.50 | 0 |
| May 27 2024 | 69.80 | 1.40 | 2.05% | 69.10 | 70.00 | 69.00 | 0 |
| May 24 2024 | 68.40 | -3.20 | -4.47% | 68.20 | 69.60 | 67.90 | 0 |
| May 23 2024 | 71.60 | -1.60 | -2.19% | 71.70 | 72.60 | 70.80 | 0 |
| May 22 2024 | 73.20 | -1.90 | -2.53% | 74.30 | 74.30 | 73.20 | 0 |
| May 21 2024 | 75.10 | -1.50 | -1.96% | 75.90 | 76.00 | 74.00 | 0 |
| May 20 2024 | 76.60 | -1.75 | -2.23% | 77.85 | 78.15 | 76.60 | 0 |
| May 17 2024 | 78.35 | 2.95 | 3.91% | 76.80 | 78.95 | 76.70 | 0 |
| May 16 2024 | 75.40 | 1.10 | 1.48% | 75.70 | 77.55 | 72.70 | 0 |
| May 15 2024 | 74.30 | 0.70 | 0.95% | 74.30 | 75.20 | 73.80 | 0 |
| May 14 2024 | 73.60 | -2.90 | -3.79% | 73.80 | 74.70 | 72.60 | 0 |
| May 13 2024 | 76.50 | 3.30 | 4.51% | 74.00 | 76.80 | 74.00 | 0 |
| May 10 2024 | 73.20 | 0.60 | 0.83% | 73.10 | 74.20 | 73.10 | 0 |
| May 09 2024 | 72.60 | 0.40 | 0.55% | 72.30 | 73.40 | 72.00 | 0 |
| May 08 2024 | 72.20 | -0.20 | -0.28% | 71.60 | 72.50 | 71.10 | 0 |
| May 07 2024 | 72.40 | -2.40 | -3.21% | 71.90 | 72.50 | 71.60 | 0 |
| May 06 2024 | 74.80 | 0.00 | 0.00% | 75.10 | 75.50 | 74.50 | 0 |
| May 03 2024 | 74.80 | 0.80 | 1.08% | 74.90 | 75.20 | 73.90 | 0 |
| May 02 2024 | 74.00 | 4.65 | 6.71% | 71.90 | 74.00 | 71.80 | 0 |
| Apr 30 2024 | 69.35 | -2.25 | -3.14% | 69.75 | 70.15 | 69.05 | 0 |
| Apr 29 2024 | 71.60 | 0.60 | 0.85% | 72.10 | 72.30 | 70.80 | 0 |
| Apr 26 2024 | 71.00 | 3.25 | 4.80% | 71.20 | 71.40 | 70.20 | 8 |
| Apr 25 2024 | 67.75 | 0.10 | 0.15% | 67.55 | 67.85 | 66.45 | 0 |
| Apr 24 2024 | 67.65 | 1.90 | 2.89% | 67.95 | 68.15 | 67.45 | 0 |
| Apr 23 2024 | 65.75 | 3.40 | 5.45% | 64.05 | 65.75 | 63.95 | 0 |
| Apr 22 2024 | 62.35 | 3.75 | 6.40% | 60.50 | 62.85 | 60.30 | 0 |
| Apr 19 2024 | 58.60 | -1.40 | -2.33% | 58.10 | 58.70 | 58.00 | 0 |
| Apr 18 2024 | 60.00 | 0.60 | 1.01% | 58.40 | 60.00 | 58.10 | 0 |
| Apr 17 2024 | 59.40 | 0.10 | 0.17% | 58.70 | 60.30 | 58.70 | 0 |
| Apr 16 2024 | 59.30 | -2.15 | -3.50% | 59.60 | 59.81 | 58.40 | 0 |
| Apr 15 2024 | 61.45 | 0.00 | 0.00% | 61.25 | 62.15 | 61.15 | 0 |
| Apr 12 2024 | 61.45 | -2.50 | -3.91% | 62.35 | 62.65 | 60.85 | 0 |
| Apr 11 2024 | 63.95 | 1.30 | 2.08% | 64.05 | 65.15 | 63.45 | 0 |
| Apr 10 2024 | 62.65 | 0.00 | 0.00% | 63.65 | 64.75 | 62.55 | 0 |
| Apr 09 2024 | 62.65 | 0.80 | 1.29% | 60.95 | 62.75 | 60.85 | 0 |
| Apr 08 2024 | 61.85 | -0.30 | -0.48% | 61.25 | 62.05 | 61.25 | 0 |
| Apr 05 2024 | 62.15 | -0.50 | -0.80% | 62.55 | 62.75 | 62.15 | 0 |
| Apr 04 2024 | 62.65 | -0.50 | -0.79% | 63.45 | 64.05 | 62.55 | 0 |
| Apr 03 2024 | 63.15 | -0.90 | -1.41% | 62.45 | 63.85 | 62.15 | 0 |
| Apr 02 2024 | 64.05 | 0.50 | 0.79% | 64.05 | 64.75 | 63.85 | 0 |
| Mar 28 2024 | 63.55 | 1.30 | 2.09% | 63.45 | 64.65 | 63.45 | 0 |
| Mar 27 2024 | 62.25 | 1.70 | 2.81% | 59.80 | 62.55 | 59.70 | 0 |
| Mar 26 2024 | 60.55 | 0.15 | 0.25% | 61.25 | 61.55 | 60.40 | 5 |
| Mar 25 2024 | 60.40 | -0.85 | -1.39% | 59.70 | 61.25 | 59.50 | 0 |
| Mar 22 2024 | 61.25 | -1.30 | -2.08% | 61.05 | 61.25 | 60.20 | 0 |
| Mar 21 2024 | 62.55 | -1.40 | -2.19% | 64.15 | 64.25 | 62.15 | 0 |
| Mar 20 2024 | 63.95 | 0.90 | 1.43% | 62.85 | 64.45 | 62.75 | 0 |
| Mar 19 2024 | 63.05 | -1.20 | -1.87% | 62.85 | 63.15 | 61.85 | 0 |
| Mar 18 2024 | 64.25 | 0.80 | 1.26% | 63.15 | 64.35 | 62.95 | 0 |
