Register for streaming realtime charts, analysis tools, and prices.
IGDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 27.99 | -0.18 | -0.63% | 28.27 | 28.27 | 27.9525 | 8,153 |
| Jun 12 2024 | 28.1675 | 0.59 | 2.12% | 27.78 | 28.1875 | 27.7625 | 3,755 |
| Jun 11 2024 | 27.5825 | -0.01 | -0.04% | 27.665 | 27.665 | 27.4525 | 2,042 |
| Jun 10 2024 | 27.5925 | 0.00 | 0.01% | 27.45 | 27.595 | 27.42 | 2,116 |
| Jun 07 2024 | 27.59 | -0.03 | -0.10% | 27.81 | 27.81 | 27.395 | 9,012 |
| Jun 06 2024 | 27.6175 | 0.08 | 0.28% | 27.68 | 27.715 | 27.3725 | 1,444 |
| Jun 05 2024 | 27.54 | 0.47 | 1.76% | 27.365 | 27.66 | 27.1775 | 1,918 |
| Jun 04 2024 | 27.065 | -0.02 | -0.07% | 27.27 | 27.27 | 26.9625 | 1,019 |
| Jun 03 2024 | 27.085 | 0.38 | 1.42% | 27.18 | 27.24 | 27.035 | 14,903 |
| May 31 2024 | 26.705 | -0.25 | -0.91% | 26.995 | 27.045 | 26.69 | 1,433 |
| May 30 2024 | 26.95 | -0.16 | -0.59% | 27.09 | 27.145 | 26.8825 | 4,173 |
| May 29 2024 | 27.11 | -0.18 | -0.66% | 27.03 | 27.2625 | 27.03 | 1,176 |
| May 28 2024 | 27.29 | -0.08 | -0.29% | 27.62 | 27.62 | 27.225 | 42,038 |
| May 24 2024 | 27.37 | -0.01 | -0.05% | 27.24 | 27.51 | 27.1225 | 16,538 |
| May 23 2024 | 27.3825 | 0.04 | 0.15% | 27.64 | 27.64 | 27.30 | 3,455 |
| May 22 2024 | 27.3425 | 0.00 | 0.00% | 27.36 | 27.37 | 27.305 | 2,512 |
| May 21 2024 | 27.3425 | -0.04 | -0.13% | 27.51 | 27.51 | 27.29 | 2,751 |
| May 20 2024 | 27.3775 | 0.12 | 0.44% | 27.47 | 27.47 | 27.29 | 2,318 |
| May 17 2024 | 27.2575 | -0.07 | -0.25% | 27.355 | 27.355 | 27.1925 | 17,666 |
| May 16 2024 | 27.325 | 0.09 | 0.31% | 27.40 | 27.4275 | 27.31 | 1,962 |
| May 15 2024 | 27.24 | 0.34 | 1.28% | 26.925 | 27.25 | 26.925 | 3,883 |
| May 14 2024 | 26.895 | 0.08 | 0.29% | 26.87 | 26.915 | 25.9075 | 1,370 |
| May 13 2024 | 26.8175 | 0.00 | 0.01% | 26.995 | 26.995 | 26.7575 | 1,952 |
| May 10 2024 | 26.815 | 0.04 | 0.14% | 26.90 | 26.94 | 26.7725 | 152 |
| May 09 2024 | 26.7775 | 0.10 | 0.37% | 26.645 | 26.79 | 26.595 | 1,330 |
| May 08 2024 | 26.68 | -0.06 | -0.22% | 26.845 | 26.865 | 26.5675 | 1,030 |
| May 07 2024 | 26.74 | 0.40 | 1.50% | 26.815 | 26.815 | 26.645 | 28,032 |
| May 03 2024 | 26.345 | 0.44 | 1.70% | 26.285 | 26.495 | 25.77 | 19,496 |
| May 02 2024 | 25.905 | 0.16 | 0.60% | 26.09 | 26.09 | 25.745 | 2,846 |
| May 01 2024 | 25.75 | -0.37 | -1.41% | 25.84 | 25.875 | 25.7375 | 1,604 |
| Apr 30 2024 | 26.1175 | -0.15 | -0.55% | 26.28 | 26.3125 | 25.6375 | 825 |
| Apr 29 2024 | 26.2625 | 0.06 | 0.22% | 26.45 | 26.45 | 26.2075 | 3,074 |
| Apr 26 2024 | 26.205 | 0.52 | 2.04% | 26.17 | 26.255 | 26.0575 | 9,704 |
| Apr 25 2024 | 25.68 | -0.28 | -1.08% | 25.94 | 25.94 | 25.4725 | 2,215 |
| Apr 24 2024 | 25.96 | 0.02 | 0.06% | 26.00 | 26.2025 | 25.9275 | 12,355 |
| Apr 23 2024 | 25.945 | 0.52 | 2.07% | 25.785 | 25.955 | 25.6075 | 9,862 |
| Apr 22 2024 | 25.42 | -0.13 | -0.50% | 25.655 | 25.655 | 25.41 | 12,330 |
| Apr 19 2024 | 25.5475 | -0.40 | -1.53% | 25.63 | 25.74 | 25.5475 | 1,480 |
| Apr 18 2024 | 25.945 | 0.02 | 0.10% | 25.99 | 25.99 | 25.71 | 12,815 |
| Apr 17 2024 | 25.92 | -0.12 | -0.45% | 26.00 | 26.1375 | 25.895 | 9,361 |
| Apr 16 2024 | 26.0375 | -0.43 | -1.62% | 26.06 | 26.1075 | 25.9375 | 5,224 |
| Apr 15 2024 | 26.465 | -0.14 | -0.53% | 26.735 | 26.735 | 26.4125 | 30,145 |
| Apr 12 2024 | 26.605 | 0.06 | 0.23% | 26.94 | 26.94 | 26.53 | 3,026 |
| Apr 11 2024 | 26.545 | -0.06 | -0.21% | 26.62 | 26.7225 | 26.465 | 9,196 |
| Apr 10 2024 | 26.60 | -0.07 | -0.25% | 26.535 | 26.6825 | 26.4925 | 3,345 |
| Apr 09 2024 | 26.6675 | -0.16 | -0.60% | 26.94 | 26.94 | 26.59 | 4,384 |
| Apr 08 2024 | 26.8275 | 0.13 | 0.47% | 26.83 | 26.865 | 26.585 | 4,526 |
| Apr 05 2024 | 26.7025 | -0.26 | -0.96% | 26.57 | 26.7275 | 26.4375 | 3,536 |
| Apr 04 2024 | 26.96 | 0.11 | 0.39% | 26.90 | 27.0125 | 26.805 | 1,779 |
| Apr 03 2024 | 26.855 | 0.18 | 0.69% | 26.75 | 26.855 | 26.61 | 17,376 |
| Apr 02 2024 | 26.67 | -0.27 | -0.98% | 27.20 | 27.20 | 26.5375 | 6,186 |
| Mar 28 2024 | 26.935 | 0.12 | 0.44% | 27.00 | 27.025 | 26.865 | 1,279 |
| Mar 27 2024 | 26.8175 | -0.10 | -0.36% | 26.86 | 26.9625 | 26.77 | 1,840 |
| Mar 26 2024 | 26.915 | -0.03 | -0.09% | 26.90 | 27.0325 | 26.88 | 679 |
| Mar 25 2024 | 26.94 | 0.04 | 0.13% | 27.00 | 27.045 | 26.79 | 5,462 |
| Mar 22 2024 | 26.905 | -0.16 | -0.58% | 27.035 | 27.0425 | 26.855 | 1,746 |
| Mar 21 2024 | 27.0625 | 0.45 | 1.68% | 27.32 | 27.32 | 26.96 | 5,133 |
| Mar 20 2024 | 26.615 | 0.07 | 0.27% | 26.88 | 26.88 | 26.575 | 26,585 |
| Mar 19 2024 | 26.5425 | -0.04 | -0.16% | 26.72 | 26.72 | 26.38 | 1,749 |
| Mar 18 2024 | 26.585 | 0.24 | 0.92% | 26.58 | 26.6925 | 26.4625 | 13,381 |
