Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Y Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 9.50 | -0.05 | -0.52% | 9.63 | 9.63 | 9.50 | 1,056 |
| May 15 2024 | 9.55 | -0.10 | -1.04% | 9.64 | 9.64 | 9.40 | 800 |
| May 14 2024 | 9.65 | 0.26 | 2.77% | 9.58 | 9.65 | 9.45 | 1,338 |
| May 13 2024 | 9.39 | -0.18 | -1.88% | 9.64 | 9.64 | 9.00 | 25,337 |
| May 10 2024 | 9.57 | -0.03 | -0.31% | 9.65 | 9.75 | 9.30 | 21,276 |
| May 09 2024 | 9.60 | -0.05 | -0.52% | 9.65 | 9.65 | 9.60 | 14,370 |
| May 08 2024 | 9.65 | 0.00 | 0.00% | 9.61 | 9.65 | 9.61 | 2,060 |
| May 07 2024 | 9.65 | 0.00 | 0.00% | 9.66 | 9.66 | 9.65 | 4,384 |
| May 06 2024 | 9.65 | -0.05 | -0.52% | 9.65 | 9.70 | 9.65 | 1,305 |
| May 03 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.70 | 9.70 | 1,236 |
| May 02 2024 | 9.70 | 0.07 | 0.73% | 9.65 | 9.70 | 9.65 | 1,200 |
| May 01 2024 | 9.63 | -0.07 | -0.72% | 9.63 | 9.63 | 9.63 | 247 |
| Apr 30 2024 | 9.70 | 0.02 | 0.21% | 9.61 | 9.70 | 9.60 | 503 |
| Apr 29 2024 | 9.68 | 0.07 | 0.73% | 9.61 | 9.68 | 9.61 | 6,712 |
| Apr 26 2024 | 9.61 | -0.09 | -0.93% | 9.65 | 9.66 | 9.61 | 5,476 |
| Apr 25 2024 | 9.70 | -0.05 | -0.51% | 9.70 | 9.70 | 9.70 | 822 |
| Apr 24 2024 | 9.75 | 0.05 | 0.52% | 9.75 | 9.75 | 9.75 | 2,179 |
| Apr 23 2024 | 9.70 | -0.04 | -0.41% | 9.66 | 9.75 | 9.66 | 328 |
| Apr 22 2024 | 9.74 | 0.00 | 0.00% | 9.70 | 9.75 | 9.70 | 3,186 |
| Apr 19 2024 | 9.74 | 0.09 | 0.93% | 9.75 | 9.75 | 9.65 | 1,402 |
| Apr 18 2024 | 9.65 | -0.09 | -0.92% | 9.65 | 9.72 | 9.65 | 1,051 |
| Apr 17 2024 | 9.74 | 0.09 | 0.93% | 9.65 | 9.74 | 9.60 | 4,130 |
| Apr 16 2024 | 9.65 | -0.05 | -0.52% | 9.70 | 9.70 | 9.60 | 2,203 |
| Apr 15 2024 | 9.70 | -0.04 | -0.41% | 9.70 | 9.70 | 9.69 | 800 |
| Apr 12 2024 | 9.74 | -0.01 | -0.10% | 9.75 | 9.75 | 9.74 | 1,801 |
| Apr 11 2024 | 9.75 | -0.01 | -0.10% | 9.75 | 9.75 | 9.70 | 5,354 |
| Apr 10 2024 | 9.76 | -0.08 | -0.81% | 9.84 | 9.84 | 9.76 | 5,037 |
| Apr 09 2024 | 9.84 | -0.05 | -0.51% | 9.84 | 9.84 | 9.84 | 116 |
| Apr 08 2024 | 9.89 | 0.00 | 0.00% | 9.90 | 9.90 | 9.84 | 3,305 |
| Apr 05 2024 | 9.89 | -0.01 | -0.10% | 9.83 | 9.89 | 9.83 | 200 |
| Apr 04 2024 | 9.90 | 0.00 | 0.00% | 9.86 | 9.90 | 9.83 | 6,039 |
| Apr 03 2024 | 9.90 | 0.01 | 0.10% | 9.84 | 9.90 | 9.84 | 412 |
| Apr 02 2024 | 9.89 | -0.01 | -0.10% | 9.88 | 9.89 | 9.88 | 232 |
| Apr 01 2024 | 9.90 | 0.04 | 0.41% | 9.90 | 9.90 | 9.88 | 1,028 |
| Mar 28 2024 | 9.86 | -0.03 | -0.30% | 10.50 | 10.50 | 9.86 | 439 |
| Mar 27 2024 | 9.89 | 0.02 | 0.20% | 9.90 | 9.90 | 9.88 | 2,367 |
| Mar 26 2024 | 9.87 | -0.03 | -0.30% | 9.90 | 9.90 | 9.86 | 1,030 |
| Mar 25 2024 | 9.90 | 0.00 | 0.00% | 9.88 | 9.90 | 9.81 | 2,270 |
| Mar 22 2024 | 9.90 | -0.05 | -0.50% | 9.95 | 9.95 | 9.80 | 14,568 |
| Mar 21 2024 | 9.95 | 0.04 | 0.40% | 9.92 | 9.95 | 9.92 | 3,800 |
| Mar 20 2024 | 9.91 | -0.05 | -0.50% | 9.95 | 9.95 | 9.91 | 2,263 |
| Mar 19 2024 | 9.96 | -0.04 | -0.40% | 10.00 | 10.00 | 9.96 | 1,673 |
| Mar 18 2024 | 10.00 | 0.00 | 0.00% | 9.95 | 10.00 | 9.95 | 5,017 |
| Mar 15 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.98 | 1,604 |
| Mar 14 2024 | 10.00 | 0.05 | 0.50% | 10.00 | 10.00 | 9.90 | 3,251 |
| Mar 13 2024 | 9.95 | -0.22 | -2.16% | 10.00 | 10.07 | 9.94 | 2,415 |
| Mar 12 2024 | 10.17 | 0.02 | 0.20% | 10.25 | 10.25 | 10.15 | 880 |
| Mar 11 2024 | 10.15 | 0.09 | 0.89% | 10.01 | 10.15 | 10.01 | 3,917 |
| Mar 08 2024 | 10.06 | -0.06 | -0.59% | 10.19 | 10.20 | 10.00 | 1,937 |
| Mar 07 2024 | 10.12 | -0.01 | -0.10% | 10.20 | 10.20 | 10.12 | 1,594 |
| Mar 06 2024 | 10.13 | -0.03 | -0.30% | 10.20 | 10.20 | 10.13 | 3,000 |
| Mar 05 2024 | 10.16 | -0.09 | -0.88% | 10.25 | 10.25 | 10.16 | 1,250 |
| Mar 04 2024 | 10.25 | 0.08 | 0.79% | 10.18 | 10.25 | 10.07 | 4,400 |
| Mar 01 2024 | 10.17 | -0.03 | -0.29% | 10.20 | 10.20 | 10.11 | 1,237 |
| Feb 29 2024 | 10.20 | 0.05 | 0.49% | 10.34 | 10.34 | 10.15 | 2,938 |
| Feb 28 2024 | 10.15 | -0.14 | -1.36% | 10.25 | 10.25 | 10.15 | 7,786 |
| Feb 27 2024 | 10.29 | 0.14 | 1.38% | 10.29 | 10.35 | 10.23 | 53,282 |
| Feb 26 2024 | 10.15 | -0.35 | -3.33% | 10.01 | 10.32 | 10.01 | 2,224 |
| Feb 23 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.62 | 10.42 | 12,120 |
| Feb 22 2024 | 10.50 | 0.00 | 0.00% | 10.88 | 10.88 | 10.46 | 14,102 |
| Feb 21 2024 | 10.50 | 0.11 | 1.06% | 10.41 | 10.50 | 10.37 | 3,500 |
| Feb 20 2024 | 10.39 | 0.11 | 1.07% | 10.99 | 10.99 | 10.28 | 4,675 |
