Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,191.45 +205.87 (+0.31%) CMC Crypto 200
1,373.18 -0.66 (-0.05%)
Virtus KAR Small-Cap Core C (PKSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 16 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 15 May 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 14 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 13 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 10 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 09 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 08 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 07 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 06 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 03 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 02 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 01 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 30 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 29 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 26 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 25 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 24 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 23 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 22 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 19 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 18 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 17 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 16 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 15 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 12 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 11 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 10 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 09 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 08 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 05 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 04 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 03 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 02 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 01 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 28 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 27 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 26 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 25 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 22 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 21 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 20 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 19 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 18 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 15 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 14 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 13 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 12 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 11 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 08 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 07 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 06 Mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 05 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 04 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 01 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 29 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 28 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 27 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 26 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 23 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 22 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 21 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 20 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 16 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 15 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 14 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 13 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 12 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 09 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 08 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 07 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 06 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 05 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 02 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 01 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 31 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 30 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 29 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 26 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 25 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 24 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 23 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 22 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 19 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 18 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 17 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 16 Jan 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 12 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 11 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 10 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 09 Jan 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 08 Jan 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 05 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 04 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 03 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 02 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 29 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 28 Dec 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 27 Dec 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 26 Dec 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.