Register for streaming realtime charts, analysis tools, and prices.
GET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.59 | -0.16 | -0.98% | 16.785 | 16.855 | 16.525 | 632,558 |
| May 09 2024 | 16.755 | 0.04 | 0.27% | 16.735 | 16.845 | 16.70 | 343,686 |
| May 08 2024 | 16.71 | 0.07 | 0.45% | 16.66 | 16.82 | 16.66 | 455,978 |
| May 07 2024 | 16.635 | 0.10 | 0.60% | 16.54 | 16.755 | 16.535 | 577,094 |
| May 06 2024 | 16.535 | -0.02 | -0.15% | 16.58 | 16.61 | 16.46 | 478,773 |
| May 03 2024 | 16.56 | 0.25 | 1.53% | 16.415 | 16.665 | 16.41 | 634,496 |
| May 02 2024 | 16.31 | 0.31 | 1.94% | 16.20 | 16.65 | 16.20 | 977,808 |
| Apr 30 2024 | 16.00 | 0.29 | 1.81% | 16.455 | 16.475 | 15.905 | 1,332,679 |
| Apr 29 2024 | 15.715 | -0.10 | -0.60% | 15.81 | 16.03 | 15.715 | 594,976 |
| Apr 26 2024 | 15.81 | 0.18 | 1.12% | 15.735 | 15.86 | 15.685 | 759,043 |
| Apr 25 2024 | 15.635 | 0.22 | 1.39% | 15.65 | 15.805 | 15.525 | 844,504 |
| Apr 24 2024 | 15.42 | -0.28 | -1.75% | 15.675 | 15.675 | 15.375 | 927,895 |
| Apr 23 2024 | 15.695 | 0.26 | 1.68% | 15.425 | 15.77 | 15.35 | 764,954 |
| Apr 22 2024 | 15.435 | -0.12 | -0.74% | 15.56 | 15.635 | 15.395 | 564,603 |
| Apr 19 2024 | 15.55 | 0.02 | 0.13% | 15.435 | 15.59 | 15.42 | 405,945 |
| Apr 18 2024 | 15.53 | 0.23 | 1.54% | 15.35 | 15.60 | 15.275 | 559,149 |
| Apr 17 2024 | 15.295 | 0.07 | 0.46% | 15.225 | 15.495 | 15.215 | 739,481 |
| Apr 16 2024 | 15.225 | -0.02 | -0.13% | 15.05 | 15.25 | 14.915 | 553,721 |
| Apr 15 2024 | 15.245 | -0.15 | -0.94% | 15.42 | 15.495 | 15.245 | 506,865 |
| Apr 12 2024 | 15.39 | 0.01 | 0.07% | 15.43 | 15.585 | 15.335 | 422,329 |
| Apr 11 2024 | 15.38 | 0.07 | 0.42% | 15.30 | 15.47 | 15.25 | 545,205 |
| Apr 10 2024 | 15.315 | -0.32 | -2.02% | 15.72 | 15.825 | 15.30 | 649,157 |
| Apr 09 2024 | 15.63 | -0.03 | -0.19% | 15.585 | 15.75 | 15.555 | 525,679 |
| Apr 08 2024 | 15.66 | 0.34 | 2.19% | 15.385 | 15.77 | 15.385 | 682,208 |
| Apr 05 2024 | 15.325 | -0.20 | -1.29% | 15.40 | 15.55 | 15.205 | 571,831 |
| Apr 04 2024 | 15.525 | -0.15 | -0.93% | 15.64 | 15.695 | 15.415 | 735,934 |
| Apr 03 2024 | 15.67 | -0.04 | -0.22% | 15.685 | 15.685 | 15.53 | 482,400 |
| Apr 02 2024 | 15.705 | -0.08 | -0.48% | 15.595 | 15.955 | 15.595 | 822,329 |
| Mar 28 2024 | 15.78 | -0.08 | -0.47% | 15.785 | 15.835 | 15.645 | 956,053 |
| Mar 27 2024 | 15.855 | -0.08 | -0.50% | 15.935 | 15.98 | 15.815 | 392,070 |
| Mar 26 2024 | 15.935 | 0.03 | 0.19% | 15.86 | 16.015 | 15.78 | 381,400 |
| Mar 25 2024 | 15.905 | -0.23 | -1.43% | 16.045 | 16.08 | 15.905 | 482,086 |
| Mar 22 2024 | 16.135 | 0.13 | 0.78% | 15.995 | 16.25 | 15.995 | 618,575 |
| Mar 21 2024 | 16.01 | 0.13 | 0.82% | 16.01 | 16.085 | 15.77 | 638,034 |
| Mar 20 2024 | 15.88 | 0.43 | 2.78% | 15.41 | 15.93 | 15.41 | 782,698 |
| Mar 19 2024 | 15.45 | -0.10 | -0.64% | 15.51 | 15.61 | 15.405 | 579,375 |
| Mar 18 2024 | 15.55 | 0.16 | 1.01% | 15.44 | 15.615 | 15.255 | 833,083 |
| Mar 15 2024 | 15.395 | -0.19 | -1.19% | 15.575 | 15.725 | 15.19 | 2,247,934 |
| Mar 14 2024 | 15.58 | -0.27 | -1.67% | 15.85 | 15.90 | 15.515 | 837,906 |
| Mar 13 2024 | 15.845 | -0.09 | -0.56% | 15.94 | 15.985 | 15.82 | 525,229 |
| Mar 12 2024 | 15.935 | 0.19 | 1.17% | 15.775 | 16.04 | 15.72 | 971,271 |
| Mar 11 2024 | 15.75 | -0.03 | -0.16% | 15.70 | 15.78 | 15.61 | 548,855 |
| Mar 08 2024 | 15.775 | 0.05 | 0.32% | 15.74 | 15.905 | 15.685 | 448,001 |
| Mar 07 2024 | 15.725 | 0.23 | 1.45% | 15.445 | 15.84 | 15.41 | 1,021,355 |
| Mar 06 2024 | 15.50 | -0.09 | -0.58% | 15.57 | 15.645 | 15.50 | 860,810 |
| Mar 05 2024 | 15.59 | -0.01 | -0.06% | 15.515 | 15.62 | 15.41 | 529,567 |
| Mar 04 2024 | 15.60 | -0.16 | -0.98% | 15.77 | 15.795 | 15.44 | 648,167 |
| Mar 01 2024 | 15.755 | -0.04 | -0.22% | 15.725 | 15.975 | 15.65 | 938,112 |
| Feb 29 2024 | 15.79 | 0.24 | 1.58% | 15.30 | 16.46 | 15.30 | 2,647,559 |
| Feb 28 2024 | 15.545 | -0.14 | -0.86% | 15.67 | 15.74 | 15.35 | 666,658 |
| Feb 27 2024 | 15.68 | 0.10 | 0.64% | 15.60 | 15.765 | 15.55 | 619,764 |
| Feb 26 2024 | 15.58 | -0.03 | -0.19% | 15.56 | 15.615 | 15.49 | 426,540 |
| Feb 23 2024 | 15.61 | 0.20 | 1.27% | 15.40 | 15.61 | 15.33 | 436,021 |
| Feb 22 2024 | 15.415 | -0.11 | -0.68% | 15.60 | 15.65 | 15.39 | 901,076 |
| Feb 21 2024 | 15.52 | 0.09 | 0.62% | 15.41 | 15.545 | 15.40 | 376,467 |
| Feb 20 2024 | 15.425 | 0.10 | 0.65% | 15.30 | 15.46 | 15.275 | 468,527 |
| Feb 19 2024 | 15.325 | 0.02 | 0.13% | 15.23 | 15.385 | 15.21 | 668,506 |
| Feb 16 2024 | 15.305 | -0.06 | -0.39% | 15.39 | 15.425 | 15.19 | 670,244 |
| Feb 15 2024 | 15.365 | 0.06 | 0.42% | 15.32 | 15.415 | 15.25 | 590,321 |
| Feb 14 2024 | 15.30 | 0.01 | 0.07% | 15.275 | 15.34 | 15.19 | 505,196 |
| Feb 13 2024 | 15.29 | -0.26 | -1.64% | 15.52 | 15.60 | 15.135 | 931,243 |
