Register for real-time alerts, custom portfolio, and market movers
F13824 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 32.30 | -0.50 | -1.52% | 33.00 | 33.00 | 31.80 | 0 |
| May 30 2024 | 32.80 | -0.30 | -0.91% | 32.00 | 32.90 | 32.00 | 0 |
| May 29 2024 | 33.10 | -1.40 | -4.06% | 34.10 | 34.20 | 32.90 | 0 |
| May 28 2024 | 34.50 | 1.00 | 2.99% | 33.70 | 35.00 | 33.60 | 920 |
| May 27 2024 | 33.50 | 0.50 | 1.52% | 33.50 | 33.80 | 33.10 | 300 |
| May 24 2024 | 33.00 | 0.90 | 2.80% | 31.60 | 33.00 | 31.50 | 300 |
| May 23 2024 | 32.10 | -0.40 | -1.23% | 32.10 | 33.30 | 32.10 | 0 |
| May 22 2024 | 32.50 | 0.30 | 0.93% | 32.10 | 32.50 | 32.10 | 0 |
| May 21 2024 | 32.20 | -1.20 | -3.59% | 32.80 | 33.00 | 32.10 | 0 |
| May 20 2024 | 33.40 | -0.10 | -0.30% | 33.40 | 33.50 | 32.90 | 0 |
| May 17 2024 | 33.50 | -1.10 | -3.18% | 34.20 | 34.40 | 32.70 | 0 |
| May 16 2024 | 34.60 | -1.50 | -4.16% | 36.30 | 36.30 | 34.50 | 0 |
| May 15 2024 | 36.10 | -0.40 | -1.10% | 35.60 | 38.00 | 35.60 | 0 |
| May 14 2024 | 36.50 | 0.40 | 1.11% | 36.30 | 37.60 | 35.90 | 0 |
| May 13 2024 | 36.10 | 1.20 | 3.44% | 35.00 | 36.30 | 34.70 | 300 |
| May 10 2024 | 34.90 | 0.60 | 1.75% | 34.60 | 35.80 | 34.60 | 0 |
| May 09 2024 | 34.30 | 0.10 | 0.29% | 34.30 | 35.10 | 33.90 | 0 |
| May 08 2024 | 34.20 | -0.20 | -0.58% | 34.10 | 34.80 | 33.80 | 150 |
| May 07 2024 | 34.40 | -0.40 | -1.15% | 35.10 | 35.60 | 34.10 | 0 |
| May 06 2024 | 34.80 | 0.50 | 1.46% | 34.50 | 35.20 | 34.40 | 0 |
| May 03 2024 | 34.30 | 0.10 | 0.29% | 34.60 | 35.10 | 34.30 | 0 |
| May 02 2024 | 34.20 | -0.40 | -1.16% | 34.20 | 34.70 | 33.80 | 0 |
| Apr 30 2024 | 34.60 | -0.90 | -2.54% | 35.60 | 35.60 | 34.60 | 0 |
| Apr 29 2024 | 35.50 | 0.40 | 1.14% | 35.50 | 35.60 | 35.00 | 0 |
| Apr 26 2024 | 35.10 | 0.20 | 0.57% | 35.50 | 35.90 | 35.10 | 0 |
| Apr 25 2024 | 34.90 | -0.20 | -0.57% | 34.70 | 36.00 | 34.60 | 0 |
| Apr 24 2024 | 35.10 | -0.80 | -2.23% | 36.10 | 36.20 | 34.90 | 0 |
| Apr 23 2024 | 35.90 | 0.60 | 1.70% | 36.00 | 36.10 | 35.40 | 0 |
| Apr 22 2024 | 35.30 | 0.70 | 2.02% | 35.70 | 36.30 | 35.30 | 0 |
| Apr 19 2024 | 34.60 | -0.40 | -1.14% | 33.80 | 34.60 | 33.70 | 0 |
| Apr 18 2024 | 35.00 | 1.30 | 3.86% | 34.30 | 35.10 | 34.10 | 0 |
| Apr 17 2024 | 33.70 | -0.70 | -2.03% | 34.10 | 34.80 | 33.70 | 0 |
| Apr 16 2024 | 34.40 | -3.10 | -8.27% | 36.10 | 36.10 | 34.10 | 0 |
| Apr 15 2024 | 37.50 | -0.70 | -1.83% | 38.30 | 39.20 | 37.50 | 0 |
| Apr 12 2024 | 38.20 | -1.80 | -4.50% | 40.35 | 41.15 | 37.80 | 0 |
| Apr 11 2024 | 40.00 | -2.35 | -5.55% | 41.75 | 42.35 | 38.90 | 520 |
| Apr 10 2024 | 42.35 | 0.10 | 0.24% | 42.55 | 43.05 | 41.65 | 0 |
| Apr 09 2024 | 42.25 | 0.20 | 0.48% | 42.75 | 43.25 | 42.15 | 300 |
| Apr 08 2024 | 42.05 | 1.50 | 3.70% | 40.85 | 42.65 | 40.85 | 0 |
| Apr 05 2024 | 40.55 | -1.00 | -2.41% | 40.00 | 40.75 | 39.90 | 0 |
| Apr 04 2024 | 41.55 | 2.15 | 5.46% | 39.50 | 41.55 | 39.40 | 0 |
| Apr 03 2024 | 39.40 | 0.20 | 0.51% | 39.50 | 39.80 | 38.70 | 0 |
| Apr 02 2024 | 39.20 | -1.85 | -4.51% | 41.85 | 41.95 | 39.00 | 200 |
| Mar 28 2024 | 41.05 | 0.70 | 1.73% | 41.35 | 41.35 | 40.55 | 0 |
| Mar 27 2024 | 40.35 | 0.55 | 1.38% | 40.20 | 40.95 | 39.70 | 0 |
| Mar 26 2024 | 39.80 | 2.10 | 5.57% | 38.30 | 40.95 | 38.30 | 0 |
| Mar 25 2024 | 37.70 | 1.80 | 5.01% | 35.80 | 37.70 | 35.60 | 0 |
| Mar 22 2024 | 35.90 | 0.50 | 1.41% | 36.00 | 36.60 | 35.60 | 0 |
| Mar 21 2024 | 35.40 | 0.60 | 1.72% | 35.80 | 36.60 | 35.40 | 0 |
| Mar 20 2024 | 34.80 | 1.00 | 2.96% | 33.60 | 34.90 | 33.20 | 0 |
| Mar 19 2024 | 33.80 | 0.10 | 0.30% | 33.30 | 33.80 | 33.20 | 0 |
| Mar 18 2024 | 33.70 | -0.70 | -2.03% | 34.80 | 35.10 | 33.70 | 0 |
| Mar 15 2024 | 34.40 | -0.20 | -0.58% | 34.70 | 34.90 | 34.20 | 0 |
| Mar 14 2024 | 34.60 | -0.10 | -0.29% | 35.00 | 35.00 | 34.20 | 0 |
| Mar 13 2024 | 34.70 | -0.20 | -0.57% | 35.30 | 35.30 | 34.50 | 0 |
| Mar 12 2024 | 34.90 | 0.10 | 0.29% | 35.00 | 35.50 | 34.20 | 10 |
| Mar 11 2024 | 34.80 | -0.10 | -0.29% | 35.00 | 35.00 | 33.80 | 50 |
| Mar 08 2024 | 34.90 | -0.50 | -1.41% | 34.50 | 36.30 | 34.00 | 0 |
| Mar 07 2024 | 35.40 | 1.20 | 3.51% | 34.70 | 36.00 | 34.70 | 0 |
| Mar 06 2024 | 34.20 | 3.20 | 10.32% | 33.30 | 34.50 | 33.10 | 0 |
| Mar 05 2024 | 31.00 | -1.10 | -3.43% | 31.50 | 31.90 | 30.40 | 380 |
| Mar 04 2024 | 32.10 | -0.80 | -2.43% | 32.80 | 32.80 | 31.80 | 0 |
