Register for real-time alerts, custom portfolio, and market movers
I09517 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 64.65 | -1.34 | -2.03% | 65.09 | 65.60 | 64.17 | 0 |
| May 21 2024 | 65.99 | -2.27 | -3.33% | 66.43 | 66.47 | 63.74 | 0 |
| May 20 2024 | 68.26 | -1.32 | -1.90% | 70.63 | 70.63 | 68.26 | 0 |
| May 17 2024 | 69.58 | -0.12 | -0.17% | 69.64 | 70.23 | 69.09 | 0 |
| May 16 2024 | 69.70 | 0.18 | 0.26% | 69.30 | 70.44 | 69.00 | 0 |
| May 15 2024 | 69.52 | 1.93 | 2.86% | 68.98 | 69.52 | 67.73 | 0 |
| May 14 2024 | 67.59 | 3.16 | 4.90% | 64.52 | 67.83 | 64.42 | 0 |
| May 13 2024 | 64.43 | 1.69 | 2.69% | 62.64 | 64.52 | 62.64 | 0 |
| May 10 2024 | 62.74 | 2.55 | 4.24% | 61.82 | 63.72 | 61.77 | 0 |
| May 09 2024 | 60.19 | 1.50 | 2.56% | 58.85 | 60.19 | 57.50 | 0 |
| May 08 2024 | 58.69 | -0.93 | -1.56% | 59.69 | 59.95 | 57.24 | 0 |
| May 07 2024 | 59.62 | 2.28 | 3.98% | 59.36 | 60.89 | 58.13 | 3 |
| May 06 2024 | 57.34 | 2.67 | 4.88% | 55.70 | 57.94 | 55.05 | 0 |
| May 03 2024 | 54.67 | -1.05 | -1.88% | 56.29 | 56.62 | 53.99 | 3 |
| May 02 2024 | 55.72 | -0.34 | -0.61% | 55.72 | 57.44 | 55.22 | 0 |
| Apr 30 2024 | 56.06 | -4.82 | -7.92% | 61.00 | 61.00 | 55.62 | 0 |
| Apr 29 2024 | 60.88 | 0.50 | 0.83% | 61.68 | 61.76 | 59.72 | 0 |
| Apr 26 2024 | 60.38 | 2.41 | 4.16% | 59.57 | 61.20 | 58.79 | 0 |
| Apr 25 2024 | 57.97 | -2.68 | -4.42% | 60.87 | 60.96 | 56.01 | 0 |
| Apr 24 2024 | 60.65 | -1.10 | -1.78% | 62.87 | 62.87 | 60.21 | 0 |
| Apr 23 2024 | 61.75 | 5.58 | 9.93% | 57.88 | 61.84 | 57.76 | 0 |
| Apr 22 2024 | 56.17 | 2.00 | 3.69% | 56.66 | 56.66 | 54.09 | 0 |
| Apr 19 2024 | 54.17 | 0.23 | 0.43% | 51.61 | 54.36 | 50.47 | 0 |
| Apr 18 2024 | 53.94 | 1.43 | 2.72% | 52.90 | 53.94 | 51.64 | 0 |
| Apr 17 2024 | 52.51 | 2.25 | 4.48% | 50.94 | 53.52 | 50.24 | 3 |
| Apr 16 2024 | 50.26 | -4.47 | -8.17% | 51.20 | 52.07 | 49.72 | 3 |
| Apr 15 2024 | 54.73 | 1.41 | 2.64% | 55.26 | 57.73 | 54.70 | 6 |
| Apr 12 2024 | 53.32 | -0.01 | -0.02% | 55.41 | 56.53 | 52.87 | 0 |
| Apr 11 2024 | 53.33 | -2.82 | -5.02% | 55.68 | 56.36 | 51.65 | 3 |
| Apr 10 2024 | 56.15 | 0.82 | 1.48% | 57.06 | 57.82 | 53.58 | 3 |
| Apr 09 2024 | 55.33 | -3.32 | -5.66% | 57.68 | 57.77 | 54.81 | 0 |
| Apr 08 2024 | 58.65 | 2.66 | 4.75% | 56.47 | 58.65 | 56.47 | 3 |
| Apr 05 2024 | 55.99 | -4.46 | -7.38% | 55.85 | 56.48 | 54.48 | 3 |
| Apr 04 2024 | 60.45 | -0.06 | -0.10% | 60.54 | 61.26 | 60.00 | 0 |
| Apr 03 2024 | 60.51 | 0.86 | 1.44% | 59.90 | 60.51 | 58.98 | 0 |
| Apr 02 2024 | 59.65 | -3.79 | -5.97% | 64.25 | 64.86 | 59.47 | 0 |
| Mar 28 2024 | 63.44 | -0.02 | -0.03% | 63.90 | 64.55 | 63.44 | 0 |
| Mar 27 2024 | 63.46 | 0.05 | 0.08% | 62.90 | 64.09 | 62.61 | 0 |
| Mar 26 2024 | 63.41 | 0.63 | 1.00% | 62.91 | 64.06 | 62.91 | 0 |
| Mar 25 2024 | 62.78 | 2.50 | 4.15% | 60.70 | 62.91 | 60.70 | 0 |
| Mar 22 2024 | 60.28 | 0.08 | 0.13% | 58.91 | 60.42 | 58.91 | 0 |
| Mar 21 2024 | 60.20 | 0.37 | 0.62% | 61.81 | 62.12 | 59.85 | 0 |
| Mar 20 2024 | 59.83 | 0.21 | 0.35% | 59.38 | 59.91 | 58.99 | 0 |
| Mar 19 2024 | 59.62 | 2.59 | 4.54% | 56.51 | 59.70 | 56.38 | 0 |
| Mar 18 2024 | 57.03 | 0.09 | 0.16% | 57.16 | 58.65 | 56.35 | 0 |
| Mar 15 2024 | 56.94 | 1.54 | 2.78% | 55.81 | 57.61 | 55.44 | 0 |
| Mar 14 2024 | 55.40 | -1.12 | -1.98% | 56.93 | 57.48 | 55.15 | 0 |
| Mar 13 2024 | 56.52 | 1.35 | 2.45% | 55.98 | 57.56 | 55.65 | 0 |
| Mar 12 2024 | 55.17 | 3.42 | 6.61% | 52.67 | 55.52 | 52.07 | 0 |
| Mar 11 2024 | 51.75 | -0.82 | -1.56% | 50.78 | 51.75 | 50.27 | 0 |
| Mar 08 2024 | 52.57 | -0.21 | -0.40% | 52.69 | 53.32 | 52.54 | 0 |
| Mar 07 2024 | 52.78 | 0.46 | 0.88% | 51.17 | 53.13 | 51.10 | 0 |
| Mar 06 2024 | 52.32 | 1.82 | 3.60% | 50.99 | 52.63 | 50.99 | 0 |
| Mar 05 2024 | 50.50 | 1.58 | 3.23% | 48.94 | 50.89 | 48.39 | 0 |
| Mar 04 2024 | 48.92 | -0.14 | -0.29% | 48.81 | 49.21 | 48.32 | 0 |
| Mar 01 2024 | 49.06 | 1.88 | 3.98% | 48.06 | 49.46 | 47.92 | 0 |
| Feb 29 2024 | 47.18 | -0.01 | -0.02% | 47.46 | 48.19 | 46.79 | 0 |
| Feb 28 2024 | 47.19 | -0.63 | -1.32% | 46.83 | 47.38 | 46.61 | 0 |
| Feb 27 2024 | 47.82 | 0.71 | 1.51% | 47.24 | 47.89 | 46.39 | 0 |
| Feb 26 2024 | 47.11 | -0.51 | -1.07% | 47.70 | 47.70 | 46.86 | 0 |
| Feb 23 2024 | 47.62 | 1.88 | 4.11% | 46.32 | 47.87 | 46.25 | 0 |
