U586S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 29.93 | 1.24 | 4.32% | 30.32 | 30.80 | 29.78 | 0 |
Jun 17 2024 | 28.69 | 1.00 | 3.61% | 28.19 | 28.74 | 27.78 | 0 |
Jun 14 2024 | 27.69 | 0.53 | 1.95% | 27.77 | 27.97 | 26.74 | 0 |
Jun 13 2024 | 27.16 | 0.78 | 2.96% | 27.35 | 27.78 | 26.68 | 0 |
Jun 12 2024 | 26.38 | 3.50 | 15.30% | 24.18 | 26.50 | 24.02 | 0 |
Jun 11 2024 | 22.88 | 0.52 | 2.33% | 22.69 | 22.99 | 21.80 | 0 |
Jun 10 2024 | 22.36 | 0.00 | 0.00% | 22.36 | 22.36 | 22.36 | 0 |
Jun 07 2024 | 22.36 | 0.29 | 1.31% | 22.35 | 22.60 | 21.21 | 0 |
Jun 06 2024 | 22.07 | 0.81 | 3.81% | 22.20 | 22.55 | 21.99 | 0 |
Jun 05 2024 | 21.26 | 3.50 | 19.71% | 19.25 | 21.26 | 18.89 | 0 |
Jun 04 2024 | 17.76 | -0.15 | -0.84% | 18.18 | 18.25 | 17.23 | 0 |
Jun 03 2024 | 17.91 | 2.39 | 15.40% | 18.31 | 19.09 | 17.66 | 0 |
May 31 2024 | 15.52 | -3.20 | -17.09% | 17.44 | 18.46 | 15.36 | 0 |
May 30 2024 | 18.72 | -1.46 | -7.23% | 18.70 | 19.62 | 18.24 | 0 |
May 29 2024 | 20.18 | -0.63 | -3.03% | 20.35 | 20.56 | 19.47 | 0 |
May 28 2024 | 20.81 | -0.17 | -0.81% | 20.67 | 21.37 | 20.28 | 0 |
May 27 2024 | 20.98 | 0.13 | 0.62% | 20.39 | 20.98 | 20.38 | 0 |
May 24 2024 | 20.85 | -0.21 | -1.00% | 19.10 | 20.92 | 18.98 | 0 |
May 23 2024 | 21.06 | 0.85 | 4.21% | 21.37 | 21.95 | 20.07 | 0 |
May 22 2024 | 20.21 | 0.80 | 4.12% | 19.95 | 20.22 | 19.48 | 0 |
May 21 2024 | 19.41 | -0.03 | -0.15% | 19.39 | 19.51 | 18.80 | 0 |
May 20 2024 | 19.44 | 0.94 | 5.08% | 18.61 | 19.46 | 18.43 | 0 |
May 17 2024 | 18.50 | -0.87 | -4.49% | 18.70 | 18.94 | 18.33 | 0 |
May 16 2024 | 19.37 | 1.41 | 7.85% | 19.12 | 19.52 | 18.85 | 0 |
May 15 2024 | 17.96 | 2.28 | 14.54% | 16.42 | 18.07 | 16.29 | 0 |
May 14 2024 | 15.68 | 0.31 | 2.02% | 15.32 | 16.04 | 14.89 | 0 |
May 13 2024 | 15.37 | 0.43 | 2.88% | 15.49 | 15.76 | 15.15 | 0 |
May 10 2024 | 14.94 | 0.09 | 0.61% | 14.89 | 15.91 | 14.71 | 0 |
May 09 2024 | 14.85 | 0.34 | 2.34% | 14.22 | 14.96 | 13.96 | 0 |
May 08 2024 | 14.51 | -0.50 | -3.33% | 14.65 | 14.89 | 13.53 | 0 |
May 07 2024 | 15.01 | 1.24 | 9.01% | 14.55 | 15.12 | 14.27 | 0 |
May 06 2024 | 13.77 | 1.05 | 8.25% | 12.80 | 13.82 | 12.80 | 0 |
May 03 2024 | 12.72 | 4.17 | 48.77% | 10.70 | 12.97 | 10.44 | 0 |
May 02 2024 | 8.55 | -2.24 | -20.76% | 8.67 | 9.38 | 7.47 | 0 |
Apr 30 2024 | 10.79 | -0.85 | -7.30% | 11.97 | 12.14 | 10.77 | 0 |
Apr 29 2024 | 11.64 | 0.19 | 1.66% | 12.15 | 12.45 | 11.47 | 0 |
Apr 26 2024 | 11.45 | 4.05 | 54.73% | 10.91 | 11.94 | 10.13 | 0 |
Apr 25 2024 | 7.40 | -2.66 | -26.44% | 7.68 | 8.61 | 6.73 | 0 |
Apr 24 2024 | 10.06 | 0.94 | 10.31% | 10.55 | 10.99 | 9.71 | 0 |
Apr 23 2024 | 9.12 | 3.37 | 58.61% | 6.85 | 9.32 | 6.78 | 0 |
Apr 22 2024 | 5.75 | -1.17 | -16.91% | 6.35 | 6.79 | 5.19 | 0 |
Apr 19 2024 | 6.92 | -3.54 | -33.84% | 7.26 | 8.89 | 6.88 | 0 |
Apr 18 2024 | 10.46 | -0.27 | -2.52% | 10.78 | 11.00 | 9.14 | 0 |
Apr 17 2024 | 10.73 | -1.51 | -12.34% | 11.57 | 12.74 | 10.70 | 0 |
Apr 16 2024 | 12.24 | -2.81 | -18.67% | 11.90 | 12.34 | 11.39 | 0 |
Apr 15 2024 | 15.05 | -0.75 | -4.75% | 15.52 | 16.31 | 14.78 | 0 |
Apr 12 2024 | 15.80 | 0.15 | 0.96% | 17.54 | 17.82 | 15.09 | 0 |
Apr 11 2024 | 15.65 | 1.25 | 8.68% | 14.95 | 15.65 | 14.21 | 0 |
Apr 10 2024 | 14.40 | -0.55 | -3.68% | 16.30 | 16.55 | 13.65 | 0 |
Apr 09 2024 | 14.95 | -0.96 | -6.03% | 15.79 | 16.43 | 14.42 | 0 |
Apr 08 2024 | 15.91 | 0.18 | 1.14% | 15.68 | 16.28 | 15.20 | 0 |
Apr 05 2024 | 15.73 | -1.81 | -10.32% | 14.13 | 15.82 | 13.95 | 0 |
Apr 04 2024 | 17.54 | 0.60 | 3.54% | 16.87 | 17.95 | 16.83 | 0 |
Apr 03 2024 | 16.94 | 1.38 | 8.87% | 15.55 | 17.04 | 15.24 | 0 |
Apr 02 2024 | 15.56 | -1.84 | -10.57% | 17.46 | 17.82 | 15.04 | 0 |
Mar 28 2024 | 17.40 | 0.33 | 1.93% | 17.52 | 17.88 | 17.32 | 0 |
Mar 27 2024 | 17.07 | -0.98 | -5.43% | 17.58 | 18.30 | 16.72 | 0 |
Mar 26 2024 | 18.05 | 0.30 | 1.69% | 18.39 | 18.61 | 17.99 | 0 |
Mar 25 2024 | 17.75 | -0.32 | -1.77% | 18.00 | 18.20 | 16.91 | 0 |
Mar 22 2024 | 18.07 | -1.28 | -6.61% | 18.16 | 18.60 | 17.67 | 0 |
Mar 21 2024 | 19.35 | 3.73 | 23.88% | 18.69 | 19.46 | 18.44 | 0 |