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
66,816.84 +81.55 (+0.12%) CMC Crypto 200
1,366.53 -7.31 (-0.53%)
Virtus KAR Mid-Cap Growth C (PSKCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 16 May 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 15 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 14 May 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 13 May 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 10 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 09 May 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 08 May 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 07 May 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 06 May 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 03 May 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 02 May 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 01 May 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 30 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 29 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 26 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 25 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 24 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 23 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 22 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 19 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 18 Apr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 17 Apr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 16 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 15 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 12 Apr 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 11 Apr 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 10 Apr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 09 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 08 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 05 Apr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 04 Apr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 03 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 02 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 01 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 28 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 27 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 26 Mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 25 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 22 Mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 21 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 20 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 19 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 18 Mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 15 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 14 Mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 13 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 12 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 11 Mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 08 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 07 Mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 06 Mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 05 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 04 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 01 Mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 29 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 28 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 27 Feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 26 Feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 23 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 22 Feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 21 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 20 Feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 16 Feb 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 15 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 14 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 13 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 12 Feb 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 09 Feb 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 08 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 07 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 06 Feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 05 Feb 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 02 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 01 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 31 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 30 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 29 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 26 Jan 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 25 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 24 Jan 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 23 Jan 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 22 Jan 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 19 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 18 Jan 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 17 Jan 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 16 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 12 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 11 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 10 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 09 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 08 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 05 Jan 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 04 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 03 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 02 Jan 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 29 Dec 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 28 Dec 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 27 Dec 2023 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 26 Dec 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| *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.