Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 11.00 | 0.02 | 0.18% | 10.98 | 11.04 | 10.86 | 51,970 |
| Apr 30 2024 | 10.98 | -0.09 | -0.81% | 11.05 | 11.05 | 10.93 | 30,702 |
| Apr 29 2024 | 11.07 | -0.20 | -1.77% | 11.28 | 11.28 | 11.05 | 16,823 |
| Apr 26 2024 | 11.27 | 0.03 | 0.27% | 11.24 | 11.27 | 11.18 | 14,632 |
| Apr 25 2024 | 11.24 | 0.10 | 0.90% | 11.17 | 11.24 | 11.06 | 24,733 |
| Apr 24 2024 | 11.14 | -0.06 | -0.54% | 11.17 | 11.25 | 11.13 | 18,109 |
| Apr 23 2024 | 11.20 | 0.05 | 0.45% | 11.13 | 11.33 | 11.13 | 9,272 |
| Apr 22 2024 | 11.15 | 0.11 | 1.00% | 11.06 | 11.20 | 11.06 | 19,649 |
| Apr 19 2024 | 11.04 | 0.00 | 0.00% | 11.07 | 11.12 | 11.00 | 12,656 |
| Apr 18 2024 | 11.04 | -0.03 | -0.27% | 11.02 | 11.12 | 11.01 | 12,765 |
| Apr 17 2024 | 11.07 | -0.05 | -0.45% | 11.12 | 11.17 | 11.02 | 16,781 |
| Apr 16 2024 | 11.12 | -0.01 | -0.09% | 11.19 | 11.20 | 11.02 | 25,204 |
| Apr 15 2024 | 11.13 | -0.06 | -0.54% | 11.29 | 11.29 | 11.10 | 33,850 |
| Apr 12 2024 | 11.19 | -0.15 | -1.32% | 11.29 | 11.32 | 11.15 | 41,042 |
| Apr 11 2024 | 11.34 | 0.00 | 0.00% | 11.36 | 11.41 | 11.28 | 24,287 |
| Apr 10 2024 | 11.34 | -0.18 | -1.56% | 11.51 | 11.51 | 11.30 | 18,924 |
| Apr 09 2024 | 11.52 | 0.01 | 0.09% | 11.52 | 11.61 | 11.44 | 23,244 |
| Apr 08 2024 | 11.51 | 0.02 | 0.17% | 11.44 | 11.54 | 11.44 | 31,420 |
| Apr 05 2024 | 11.49 | 0.12 | 1.06% | 11.36 | 11.49 | 11.36 | 15,767 |
| Apr 04 2024 | 11.37 | -0.14 | -1.22% | 11.48 | 11.52 | 11.35 | 29,408 |
| Apr 03 2024 | 11.51 | 0.08 | 0.70% | 11.48 | 11.54 | 11.43 | 18,363 |
| Apr 02 2024 | 11.43 | -0.03 | -0.26% | 11.40 | 11.46 | 11.35 | 12,396 |
| Apr 01 2024 | 11.46 | -0.03 | -0.26% | 11.57 | 11.57 | 11.40 | 14,626 |
| Mar 28 2024 | 11.49 | -0.09 | -0.78% | 11.48 | 11.55 | 11.45 | 19,223 |
| Mar 27 2024 | 11.58 | 0.14 | 1.22% | 11.45 | 11.59 | 11.45 | 29,305 |
| Mar 26 2024 | 11.44 | -0.05 | -0.44% | 11.53 | 11.53 | 11.44 | 20,644 |
| Mar 25 2024 | 11.49 | 0.04 | 0.35% | 11.43 | 11.53 | 11.41 | 29,816 |
| Mar 22 2024 | 11.45 | 0.01 | 0.09% | 11.44 | 11.45 | 11.33 | 30,771 |
| Mar 21 2024 | 11.44 | 0.02 | 0.18% | 11.45 | 11.45 | 11.35 | 79,976 |
| Mar 20 2024 | 11.42 | 0.11 | 0.97% | 11.34 | 11.45 | 11.34 | 13,828 |
| Mar 19 2024 | 11.31 | 0.01 | 0.09% | 11.27 | 11.40 | 11.27 | 34,870 |
| Mar 18 2024 | 11.30 | -0.07 | -0.62% | 11.43 | 11.43 | 11.30 | 30,977 |
| Mar 15 2024 | 11.37 | -0.04 | -0.35% | 11.46 | 11.46 | 11.37 | 30,714 |
| Mar 14 2024 | 11.41 | 0.00 | 0.00% | 11.49 | 11.49 | 11.37 | 37,684 |
| Mar 13 2024 | 11.41 | -0.08 | -0.70% | 11.50 | 11.60 | 11.39 | 96,319 |
| Mar 12 2024 | 11.49 | 0.22 | 1.95% | 11.33 | 11.49 | 11.21 | 67,228 |
| Mar 11 2024 | 11.27 | 0.25 | 2.27% | 11.00 | 11.35 | 10.92 | 106,185 |
| Mar 08 2024 | 11.02 | 0.06 | 0.55% | 10.98 | 11.07 | 10.94 | 27,632 |
| Mar 07 2024 | 10.96 | -0.16 | -1.44% | 11.21 | 11.21 | 10.91 | 132,507 |
| Mar 06 2024 | 11.12 | -0.16 | -1.42% | 11.27 | 11.31 | 11.12 | 45,511 |
| Mar 05 2024 | 11.28 | -0.08 | -0.70% | 11.39 | 11.39 | 11.25 | 35,324 |
| Mar 04 2024 | 11.36 | 0.06 | 0.53% | 11.30 | 11.40 | 11.30 | 28,019 |
| Mar 01 2024 | 11.30 | 0.09 | 0.80% | 11.18 | 11.35 | 11.17 | 52,404 |
| Feb 29 2024 | 11.21 | -0.02 | -0.18% | 11.23 | 11.33 | 11.15 | 46,655 |
| Feb 28 2024 | 11.23 | -0.22 | -1.92% | 11.42 | 11.42 | 11.23 | 16,502 |
| Feb 27 2024 | 11.45 | 0.16 | 1.42% | 11.29 | 11.45 | 11.29 | 15,243 |
| Feb 26 2024 | 11.29 | 0.07 | 0.62% | 11.20 | 11.32 | 11.18 | 46,192 |
| Feb 23 2024 | 11.22 | 0.08 | 0.72% | 11.22 | 11.22 | 11.09 | 22,466 |
| Feb 22 2024 | 11.14 | -0.03 | -0.27% | 11.14 | 11.22 | 11.11 | 18,010 |
| Feb 21 2024 | 11.17 | 0.10 | 0.90% | 11.05 | 11.18 | 11.05 | 36,828 |
| Feb 20 2024 | 11.07 | -0.30 | -2.64% | 11.31 | 11.32 | 11.05 | 42,245 |
| Feb 16 2024 | 11.37 | -0.01 | -0.09% | 11.58 | 11.58 | 11.35 | 29,533 |
| Feb 15 2024 | 11.38 | 0.14 | 1.25% | 11.46 | 11.46 | 11.24 | 16,392 |
| Feb 14 2024 | 11.24 | 0.15 | 1.35% | 11.18 | 11.27 | 11.17 | 20,327 |
| Feb 13 2024 | 11.09 | -0.27 | -2.38% | 11.30 | 11.30 | 11.03 | 42,521 |
| Feb 12 2024 | 11.36 | -0.15 | -1.30% | 11.55 | 11.55 | 11.36 | 17,098 |
| Feb 09 2024 | 11.51 | 0.17 | 1.50% | 11.35 | 11.63 | 11.34 | 40,569 |
| Feb 08 2024 | 11.34 | 0.07 | 0.62% | 11.29 | 11.35 | 11.27 | 33,016 |
| Feb 07 2024 | 11.27 | 0.00 | 0.00% | 11.27 | 11.27 | 11.27 | 0 |
| Feb 06 2024 | 11.27 | 0.13 | 1.17% | 11.15 | 11.30 | 11.15 | 45,230 |
| Feb 05 2024 | 11.14 | 0.02 | 0.18% | 11.00 | 11.16 | 11.00 | 17,473 |
| Feb 02 2024 | 11.12 | 0.06 | 0.54% | 11.03 | 11.12 | 10.97 | 24,367 |
