Register for streaming realtime charts, analysis tools, and prices.
Q00403 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 60.62 | 4.98 | 8.95% | 55.92 | 60.83 | 55.92 | 0 |
| May 21 2024 | 55.64 | -5.09 | -8.38% | 58.88 | 59.11 | 54.74 | 0 |
| May 20 2024 | 60.73 | 1.80 | 3.05% | 58.56 | 62.90 | 58.20 | 0 |
| May 17 2024 | 58.93 | -0.89 | -1.49% | 61.78 | 61.78 | 56.92 | 0 |
| May 16 2024 | 59.82 | 0.10 | 0.17% | 59.85 | 61.64 | 59.15 | 0 |
| May 15 2024 | 59.72 | 0.15 | 0.25% | 58.69 | 61.05 | 57.48 | 0 |
| May 14 2024 | 59.57 | 6.63 | 12.52% | 53.28 | 60.48 | 53.28 | 0 |
| May 13 2024 | 52.94 | 1.91 | 3.74% | 50.24 | 53.44 | 48.40 | 0 |
| May 10 2024 | 51.03 | -2.54 | -4.74% | 54.61 | 55.15 | 51.01 | 0 |
| May 09 2024 | 53.57 | -0.95 | -1.74% | 54.53 | 55.26 | 52.89 | 0 |
| May 08 2024 | 54.52 | -5.26 | -8.80% | 55.16 | 56.81 | 53.03 | 0 |
| May 07 2024 | 59.78 | 5.83 | 10.81% | 57.03 | 59.84 | 57.03 | 0 |
| May 06 2024 | 53.95 | 5.06 | 10.35% | 52.20 | 54.98 | 51.61 | 0 |
| May 03 2024 | 48.89 | 4.10 | 9.15% | 47.33 | 49.93 | 46.86 | 0 |
| May 02 2024 | 44.79 | 3.89 | 9.51% | 43.22 | 45.99 | 42.69 | 0 |
| Apr 30 2024 | 40.90 | 0.47 | 1.16% | 41.25 | 41.25 | 39.41 | 0 |
| Apr 29 2024 | 40.43 | 1.30 | 3.32% | 39.30 | 41.28 | 38.96 | 0 |
| Apr 26 2024 | 39.13 | 1.77 | 4.74% | 39.80 | 40.18 | 38.16 | 0 |
| Apr 25 2024 | 37.36 | -0.14 | -0.37% | 38.40 | 40.04 | 36.74 | 0 |
| Apr 24 2024 | 37.50 | -1.80 | -4.58% | 40.28 | 41.16 | 37.42 | 0 |
| Apr 23 2024 | 39.30 | 4.37 | 12.51% | 38.61 | 40.48 | 35.03 | 0 |
| Apr 22 2024 | 34.93 | -2.24 | -6.03% | 36.79 | 38.69 | 34.88 | 0 |
| Apr 19 2024 | 37.17 | -1.37 | -3.55% | 36.85 | 37.80 | 35.92 | 0 |
| Apr 18 2024 | 38.54 | 3.75 | 10.78% | 33.31 | 38.54 | 33.26 | 0 |
| Apr 17 2024 | 34.79 | -7.25 | -17.25% | 41.72 | 41.72 | 34.34 | 0 |
| Apr 16 2024 | 42.04 | -2.77 | -6.18% | 42.41 | 42.83 | 40.59 | 0 |
| Apr 15 2024 | 44.81 | -1.50 | -3.24% | 44.66 | 46.09 | 43.65 | 0 |
| Apr 12 2024 | 46.31 | -15.95 | -25.62% | 53.81 | 54.50 | 46.04 | 0 |
| Apr 11 2024 | 62.26 | -1.61 | -2.52% | 63.50 | 64.18 | 61.57 | 0 |
| Apr 10 2024 | 63.87 | -2.56 | -3.85% | 67.39 | 67.69 | 62.57 | 0 |
| Apr 09 2024 | 66.43 | -0.20 | -0.30% | 67.89 | 68.90 | 66.08 | 0 |
| Apr 08 2024 | 66.63 | -0.79 | -1.17% | 65.34 | 68.06 | 65.18 | 0 |
| Apr 05 2024 | 67.42 | -4.73 | -6.56% | 68.60 | 70.55 | 67.42 | 0 |
| Apr 04 2024 | 72.15 | 4.41 | 6.51% | 69.92 | 72.64 | 68.80 | 0 |
| Apr 03 2024 | 67.74 | -0.98 | -1.43% | 68.30 | 68.42 | 66.24 | 0 |
| Apr 02 2024 | 68.72 | -4.98 | -6.76% | 71.84 | 72.04 | 67.52 | 0 |
| Mar 28 2024 | 73.70 | 2.91 | 4.11% | 72.02 | 74.38 | 70.64 | 0 |
| Mar 27 2024 | 70.79 | 4.69 | 7.10% | 66.13 | 70.79 | 65.44 | 0 |
| Mar 26 2024 | 66.10 | 3.89 | 6.25% | 63.52 | 66.10 | 63.47 | 0 |
| Mar 25 2024 | 62.21 | 0.29 | 0.47% | 62.29 | 64.30 | 61.43 | 0 |
| Mar 22 2024 | 61.92 | -4.85 | -7.26% | 66.31 | 67.59 | 61.90 | 0 |
| Mar 21 2024 | 66.77 | 3.53 | 5.58% | 67.85 | 68.14 | 66.54 | 0 |
| Mar 20 2024 | 63.24 | 0.26 | 0.41% | 64.64 | 64.93 | 63.24 | 0 |
| Mar 19 2024 | 62.98 | -2.31 | -3.54% | 64.14 | 64.48 | 61.92 | 0 |
| Mar 18 2024 | 65.29 | 0.35 | 0.54% | 67.05 | 67.34 | 63.61 | 0 |
| Mar 15 2024 | 64.94 | -4.27 | -6.17% | 69.94 | 70.08 | 63.95 | 0 |
| Mar 14 2024 | 69.21 | -4.32 | -5.88% | 73.54 | 73.75 | 69.08 | 0 |
| Mar 13 2024 | 73.53 | 0.11 | 0.15% | 74.00 | 74.20 | 71.57 | 0 |
| Mar 12 2024 | 73.42 | -3.06 | -4.00% | 75.23 | 75.42 | 71.53 | 0 |
| Mar 11 2024 | 76.48 | 0.39 | 0.51% | 74.51 | 77.86 | 74.37 | 0 |
| Mar 08 2024 | 76.09 | 0.76 | 1.01% | 75.35 | 78.10 | 74.76 | 0 |
| Mar 07 2024 | 75.33 | 0.80 | 1.07% | 74.03 | 75.89 | 73.39 | 0 |
| Mar 06 2024 | 74.53 | 1.95 | 2.69% | 72.00 | 74.78 | 71.46 | 0 |
| Mar 05 2024 | 72.58 | -0.25 | -0.34% | 72.77 | 73.42 | 70.77 | 0 |
| Mar 04 2024 | 72.83 | -3.30 | -4.33% | 76.46 | 77.68 | 72.83 | 0 |
| Mar 01 2024 | 76.13 | 2.71 | 3.69% | 75.40 | 76.13 | 73.20 | 0 |
| Feb 29 2024 | 73.42 | 2.33 | 3.28% | 72.10 | 77.42 | 71.98 | 0 |
| Feb 28 2024 | 71.09 | -1.12 | -1.55% | 72.37 | 72.37 | 69.85 | 0 |
| Feb 27 2024 | 72.21 | 2.75 | 3.96% | 71.28 | 73.17 | 70.76 | 0 |
| Feb 26 2024 | 69.46 | 2.55 | 3.81% | 67.56 | 70.71 | 66.86 | 0 |
| Feb 23 2024 | 66.91 | -2.51 | -3.62% | 69.44 | 69.91 | 66.29 | 0 |
