Register for real-time alerts, custom portfolio, and market movers
I09020 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 42.89 | -1.40 | -3.16% | 45.01 | 45.33 | 42.89 | 0 |
| May 21 2024 | 44.29 | -1.21 | -2.66% | 44.08 | 44.50 | 41.82 | 0 |
| May 20 2024 | 45.50 | 0.45 | 1.00% | 46.57 | 46.57 | 44.96 | 0 |
| May 17 2024 | 45.05 | 2.92 | 6.93% | 43.02 | 45.24 | 42.92 | 0 |
| May 16 2024 | 42.13 | -1.58 | -3.61% | 43.17 | 43.27 | 41.73 | 0 |
| May 15 2024 | 43.71 | 1.48 | 3.50% | 43.42 | 44.43 | 41.79 | 0 |
| May 14 2024 | 42.23 | 3.31 | 8.50% | 39.38 | 42.70 | 39.28 | 0 |
| May 13 2024 | 38.92 | 0.68 | 1.78% | 38.64 | 39.86 | 38.09 | 0 |
| May 10 2024 | 38.24 | 1.33 | 3.60% | 37.61 | 39.23 | 37.52 | 0 |
| May 09 2024 | 36.91 | -1.72 | -4.45% | 37.66 | 37.66 | 35.67 | 0 |
| May 08 2024 | 38.63 | -0.11 | -0.28% | 39.86 | 39.86 | 36.84 | 0 |
| May 07 2024 | 38.74 | 5.23 | 15.61% | 35.65 | 38.98 | 35.48 | 0 |
| May 06 2024 | 33.51 | 2.39 | 7.68% | 31.15 | 33.59 | 31.00 | 0 |
| May 03 2024 | 31.12 | -2.17 | -6.52% | 34.84 | 35.01 | 30.23 | 0 |
| May 02 2024 | 33.29 | 1.57 | 4.95% | 33.68 | 34.33 | 32.42 | 0 |
| Apr 30 2024 | 31.72 | -3.41 | -9.71% | 35.20 | 35.20 | 31.64 | 0 |
| Apr 29 2024 | 35.13 | -1.22 | -3.36% | 38.08 | 38.08 | 34.33 | 0 |
| Apr 26 2024 | 36.35 | 2.03 | 5.91% | 35.41 | 37.79 | 35.41 | 0 |
| Apr 25 2024 | 34.32 | 1.30 | 3.94% | 34.64 | 36.54 | 32.51 | 0 |
| Apr 24 2024 | 33.02 | -2.02 | -5.76% | 35.27 | 35.27 | 32.76 | 0 |
| Apr 23 2024 | 35.04 | 4.95 | 16.45% | 31.58 | 35.12 | 31.58 | 0 |
| Apr 22 2024 | 30.09 | 3.02 | 11.16% | 28.91 | 30.37 | 27.52 | 20 |
| Apr 19 2024 | 27.07 | 0.13 | 0.48% | 25.53 | 27.35 | 24.50 | 0 |
| Apr 18 2024 | 26.94 | 2.94 | 12.25% | 25.24 | 27.06 | 24.86 | 0 |
| Apr 17 2024 | 24.00 | 2.62 | 12.25% | 22.67 | 24.85 | 22.35 | 0 |
| Apr 16 2024 | 21.38 | -3.90 | -15.43% | 22.77 | 23.03 | 21.38 | 0 |
| Apr 15 2024 | 25.28 | 0.60 | 2.43% | 25.41 | 27.37 | 25.28 | 0 |
| Apr 12 2024 | 24.68 | -0.81 | -3.18% | 26.61 | 27.54 | 24.47 | 0 |
| Apr 11 2024 | 25.49 | -5.07 | -16.59% | 30.54 | 30.54 | 23.92 | 0 |
| Apr 10 2024 | 30.56 | 1.20 | 4.09% | 30.72 | 31.47 | 27.86 | 0 |
| Apr 09 2024 | 29.36 | -2.41 | -7.59% | 31.53 | 31.93 | 29.20 | 0 |
| Apr 08 2024 | 31.77 | 2.02 | 6.79% | 30.04 | 32.00 | 30.04 | 0 |
| Apr 05 2024 | 29.75 | -3.07 | -9.35% | 29.42 | 29.75 | 27.43 | 0 |
| Apr 04 2024 | 32.82 | 1.86 | 6.01% | 32.05 | 33.38 | 31.81 | 10 |
| Apr 03 2024 | 30.96 | 2.89 | 10.30% | 29.14 | 31.39 | 28.85 | 0 |
| Apr 02 2024 | 28.07 | 0.07 | 0.25% | 29.02 | 29.81 | 27.48 | 0 |
| Mar 28 2024 | 28.00 | 2.15 | 8.32% | 27.12 | 28.41 | 26.72 | 0 |
| Mar 27 2024 | 25.85 | 0.50 | 1.97% | 25.79 | 26.98 | 25.79 | 0 |
| Mar 26 2024 | 25.35 | 1.81 | 7.69% | 24.47 | 25.71 | 24.27 | 0 |
| Mar 25 2024 | 23.54 | 0.21 | 0.90% | 23.41 | 24.09 | 23.10 | 0 |
| Mar 22 2024 | 23.33 | 0.84 | 3.73% | 23.09 | 24.22 | 22.84 | 0 |
| Mar 21 2024 | 22.49 | 1.99 | 9.71% | 22.05 | 22.67 | 21.33 | 0 |
| Mar 20 2024 | 20.50 | -0.41 | -1.96% | 21.00 | 21.00 | 19.60 | 0 |
| Mar 19 2024 | 20.91 | 1.86 | 9.76% | 19.51 | 21.01 | 19.51 | 0 |
| Mar 18 2024 | 19.05 | 0.34 | 1.82% | 18.78 | 19.19 | 18.68 | 0 |
| Mar 15 2024 | 18.71 | 1.74 | 10.25% | 17.39 | 18.86 | 17.39 | 0 |
| Mar 14 2024 | 16.97 | -0.93 | -5.20% | 17.60 | 17.99 | 16.68 | 0 |
| Mar 13 2024 | 17.90 | 1.20 | 7.19% | 17.34 | 18.37 | 17.30 | 0 |
| Mar 12 2024 | 16.70 | 1.92 | 12.99% | 15.36 | 16.91 | 15.23 | 0 |
| Mar 11 2024 | 14.78 | 0.16 | 1.09% | 13.88 | 14.90 | 13.88 | 0 |
| Mar 08 2024 | 14.62 | 0.14 | 0.97% | 14.70 | 15.16 | 14.47 | 8 |
| Mar 07 2024 | 14.48 | 0.78 | 5.69% | 13.73 | 14.59 | 13.65 | 0 |
| Mar 06 2024 | 13.70 | 0.69 | 5.30% | 13.40 | 14.27 | 13.40 | 0 |
| Mar 05 2024 | 13.01 | 0.38 | 3.01% | 12.41 | 13.19 | 12.33 | 0 |
| Mar 04 2024 | 12.63 | 0.63 | 5.25% | 12.15 | 12.66 | 12.15 | 0 |
| Mar 01 2024 | 12.00 | 0.81 | 7.24% | 11.54 | 12.39 | 11.54 | 0 |
| Feb 29 2024 | 11.19 | -0.52 | -4.44% | 11.67 | 11.84 | 11.07 | 0 |
| Feb 28 2024 | 11.71 | 0.17 | 1.47% | 11.57 | 11.91 | 11.41 | 0 |
| Feb 27 2024 | 11.54 | 0.09 | 0.79% | 11.28 | 11.54 | 11.16 | 0 |
| Feb 26 2024 | 11.45 | -0.35 | -2.97% | 11.68 | 11.68 | 11.19 | 0 |
| Feb 23 2024 | 11.80 | 0.35 | 3.06% | 11.35 | 11.90 | 11.19 | 0 |
