Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1Y409 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 10.38 | -0.62 | -5.64% | 10.54 | 10.93 | 9.92 | 0 |
| Jun 03 2024 | 11.00 | -0.83 | -7.02% | 10.75 | 11.09 | 10.48 | 0 |
| May 31 2024 | 11.83 | 0.29 | 2.51% | 11.59 | 11.92 | 11.10 | 0 |
| May 30 2024 | 11.54 | -0.33 | -2.78% | 12.06 | 12.29 | 11.39 | 0 |
| May 29 2024 | 11.87 | 0.96 | 8.80% | 11.10 | 11.98 | 10.98 | 0 |
| May 28 2024 | 10.91 | -0.14 | -1.27% | 11.20 | 11.35 | 10.64 | 0 |
| May 27 2024 | 11.05 | 0.30 | 2.79% | 10.90 | 11.20 | 10.79 | 0 |
| May 24 2024 | 10.75 | 0.28 | 2.67% | 10.96 | 11.06 | 10.72 | 0 |
| May 23 2024 | 10.47 | -0.06 | -0.57% | 9.92 | 10.62 | 9.64 | 0 |
| May 22 2024 | 10.53 | -1.06 | -9.15% | 11.70 | 12.05 | 10.46 | 0 |
| May 21 2024 | 11.59 | 0.93 | 8.72% | 10.81 | 12.03 | 10.78 | 0 |
| May 20 2024 | 10.66 | -0.31 | -2.83% | 11.16 | 11.19 | 10.66 | 0 |
| May 17 2024 | 10.97 | 0.41 | 3.88% | 10.87 | 11.15 | 10.58 | 0 |
| May 16 2024 | 10.56 | 0.17 | 1.64% | 10.22 | 10.56 | 9.99 | 0 |
| May 15 2024 | 10.39 | -0.52 | -4.77% | 11.00 | 11.06 | 10.38 | 0 |
| May 14 2024 | 10.91 | -0.75 | -6.43% | 12.05 | 12.05 | 10.91 | 0 |
| May 13 2024 | 11.66 | -0.06 | -0.51% | 11.83 | 11.85 | 11.48 | 0 |
| May 10 2024 | 11.72 | -0.08 | -0.68% | 11.99 | 11.99 | 11.58 | 0 |
| May 09 2024 | 11.80 | -0.03 | -0.25% | 12.03 | 12.08 | 11.60 | 0 |
| May 08 2024 | 11.83 | 0.79 | 7.16% | 11.53 | 11.83 | 11.26 | 0 |
| May 07 2024 | 11.04 | -1.07 | -8.84% | 12.29 | 12.29 | 10.64 | 0 |
| May 06 2024 | 12.11 | -0.13 | -1.06% | 12.39 | 12.39 | 11.73 | 0 |
| May 03 2024 | 12.24 | -0.84 | -6.42% | 12.85 | 12.88 | 11.86 | 0 |
| May 02 2024 | 13.08 | 1.41 | 12.08% | 12.69 | 13.08 | 12.24 | 0 |
| Apr 30 2024 | 11.67 | 0.53 | 4.76% | 10.97 | 11.73 | 10.86 | 0 |
| Apr 29 2024 | 11.14 | 0.54 | 5.09% | 10.67 | 11.30 | 10.34 | 0 |
| Apr 26 2024 | 10.60 | 0.73 | 7.40% | 9.44 | 10.63 | 9.20 | 0 |
| Apr 25 2024 | 9.87 | -0.31 | -3.05% | 12.26 | 12.26 | 8.92 | 0 |
| Apr 24 2024 | 10.18 | -1.89 | -15.66% | 11.39 | 11.48 | 9.59 | 0 |
| Apr 23 2024 | 12.07 | -0.68 | -5.33% | 11.92 | 12.47 | 11.83 | 0 |
| Apr 22 2024 | 12.75 | 0.18 | 1.43% | 12.84 | 13.05 | 12.38 | 0 |
| Apr 19 2024 | 12.57 | 0.87 | 7.44% | 12.33 | 12.57 | 12.25 | 0 |
| Apr 18 2024 | 11.70 | 0.40 | 3.54% | 11.40 | 12.09 | 11.17 | 0 |
| Apr 17 2024 | 11.30 | -0.05 | -0.44% | 12.11 | 12.21 | 11.10 | 0 |
| Apr 16 2024 | 11.35 | 0.75 | 7.08% | 11.39 | 11.66 | 11.20 | 0 |
| Apr 15 2024 | 10.60 | 0.17 | 1.63% | 10.46 | 10.67 | 9.96 | 0 |
| Apr 12 2024 | 10.43 | 0.40 | 3.99% | 9.67 | 10.54 | 9.39 | 0 |
| Apr 11 2024 | 10.03 | 0.20 | 2.03% | 10.16 | 10.24 | 9.71 | 0 |
| Apr 10 2024 | 9.83 | 0.03 | 0.31% | 9.46 | 9.96 | 9.03 | 0 |
| Apr 09 2024 | 9.80 | -0.53 | -5.13% | 10.64 | 10.64 | 9.55 | 0 |
| Apr 08 2024 | 10.33 | -0.56 | -5.14% | 10.91 | 10.93 | 10.21 | 0 |
| Apr 05 2024 | 10.89 | 0.96 | 9.67% | 10.81 | 10.92 | 10.44 | 0 |
| Apr 04 2024 | 9.93 | -0.13 | -1.29% | 10.35 | 10.35 | 9.56 | 0 |
| Apr 03 2024 | 10.06 | -0.29 | -2.80% | 10.59 | 10.59 | 9.88 | 0 |
| Apr 02 2024 | 10.35 | 1.01 | 10.81% | 9.59 | 10.56 | 8.64 | 0 |
| Mar 28 2024 | 9.34 | 0.34 | 3.78% | 9.10 | 9.40 | 8.97 | 0 |
| Mar 27 2024 | 9.00 | -0.54 | -5.66% | 9.63 | 9.64 | 9.00 | 0 |
| Mar 26 2024 | 9.54 | 0.03 | 0.32% | 9.68 | 9.71 | 9.32 | 0 |
| Mar 25 2024 | 9.51 | 0.10 | 1.06% | 9.59 | 10.04 | 9.15 | 0 |
| Mar 22 2024 | 9.41 | 0.58 | 6.57% | 9.50 | 9.74 | 9.32 | 0 |
| Mar 21 2024 | 8.83 | -0.56 | -5.96% | 8.65 | 9.00 | 8.19 | 0 |
| Mar 20 2024 | 9.39 | 0.14 | 1.51% | 9.31 | 9.61 | 9.18 | 0 |
| Mar 19 2024 | 9.25 | 1.16 | 14.34% | 8.54 | 9.66 | 8.47 | 0 |
| Mar 18 2024 | 8.09 | 0.15 | 1.89% | 8.31 | 8.31 | 7.73 | 0 |
| Mar 15 2024 | 7.94 | 1.41 | 21.59% | 6.93 | 8.18 | 6.84 | 0 |
| Mar 14 2024 | 6.53 | 0.56 | 9.38% | 6.07 | 6.60 | 5.65 | 0 |
| Mar 13 2024 | 5.97 | 0.77 | 14.81% | 5.01 | 6.03 | 4.95 | 0 |
| Mar 12 2024 | 5.20 | -0.77 | -12.90% | 5.81 | 5.99 | 4.91 | 0 |
| Mar 11 2024 | 5.97 | 0.05 | 0.84% | 6.49 | 6.97 | 5.70 | 0 |
| Mar 08 2024 | 5.92 | 0.83 | 16.31% | 5.26 | 5.92 | 4.94 | 0 |
| Mar 07 2024 | 5.09 | -1.44 | -22.05% | 6.72 | 6.92 | 5.09 | 0 |
