Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 16.85 | 0.03 | 0.18% | 16.81 | 16.92 | 16.73 | 23,979,316 |
| May 02 2024 | 16.82 | -0.10 | -0.59% | 16.95 | 16.99 | 16.73 | 32,163,047 |
| May 01 2024 | 16.92 | 0.03 | 0.18% | 16.83 | 17.10 | 16.78 | 39,142,416 |
| Apr 30 2024 | 16.89 | -0.13 | -0.76% | 16.91 | 16.98 | 16.80 | 31,794,959 |
| Apr 29 2024 | 17.02 | 0.27 | 1.61% | 16.99 | 17.28 | 16.99 | 43,547,358 |
| Apr 26 2024 | 16.75 | 0.17 | 1.03% | 16.49 | 16.88 | 16.39 | 37,797,716 |
| Apr 25 2024 | 16.58 | -0.23 | -1.37% | 16.70 | 17.00 | 16.50 | 46,668,711 |
| Apr 24 2024 | 16.81 | 0.31 | 1.88% | 16.90 | 17.03 | 16.38 | 74,185,939 |
| Apr 23 2024 | 16.50 | 0.19 | 1.16% | 16.38 | 16.53 | 16.29 | 47,773,505 |
| Apr 22 2024 | 16.31 | -0.20 | -1.21% | 16.69 | 16.73 | 16.17 | 53,959,437 |
| Apr 19 2024 | 16.51 | 0.18 | 1.10% | 16.31 | 16.525 | 16.26 | 45,814,056 |
| Apr 18 2024 | 16.33 | 0.21 | 1.30% | 16.11 | 16.345 | 16.09 | 29,557,887 |
| Apr 17 2024 | 16.12 | 0.03 | 0.19% | 16.13 | 16.25 | 16.06 | 27,103,634 |
| Apr 16 2024 | 16.09 | -0.15 | -0.92% | 16.24 | 16.24 | 15.9401 | 56,364,864 |
| Apr 15 2024 | 16.24 | -0.07 | -0.43% | 16.46 | 16.54 | 16.13 | 40,248,510 |
| Apr 12 2024 | 16.31 | -0.11 | -0.67% | 16.41 | 16.46 | 16.2525 | 41,766,772 |
| Apr 11 2024 | 16.42 | -0.31 | -1.85% | 16.68 | 16.695 | 16.42 | 40,772,596 |
| Apr 10 2024 | 16.73 | -0.17 | -1.01% | 16.77 | 16.79 | 16.51 | 38,911,081 |
| Apr 09 2024 | 16.90 | -0.35 | -2.03% | 17.01 | 17.08 | 16.81 | 32,751,791 |
| Apr 08 2024 | 17.25 | -0.17 | -0.98% | 17.40 | 17.46 | 17.215 | 27,348,210 |
| Apr 05 2024 | 17.42 | -0.15 | -0.85% | 17.52 | 17.54 | 17.28 | 37,672,748 |
| Apr 04 2024 | 17.57 | -0.04 | -0.23% | 17.62 | 17.88 | 17.56 | 31,716,460 |
| Apr 03 2024 | 17.61 | 0.09 | 0.51% | 17.57 | 17.71 | 17.49 | 38,051,213 |
| Apr 02 2024 | 17.52 | 0.02 | 0.11% | 17.48 | 17.695 | 17.48 | 40,164,130 |
| Apr 01 2024 | 17.50 | -0.10 | -0.57% | 17.19 | 17.535 | 17.15 | 31,627,526 |
| Mar 28 2024 | 17.60 | 0.05 | 0.28% | 17.55 | 17.70 | 17.52 | 34,980,559 |
| Mar 27 2024 | 17.55 | 0.37 | 2.15% | 17.29 | 17.59 | 17.29 | 37,452,218 |
| Mar 26 2024 | 17.18 | 0.06 | 0.35% | 17.13 | 17.28 | 17.045 | 33,029,023 |
| Mar 25 2024 | 17.12 | 0.14 | 0.82% | 17.03 | 17.13 | 16.965 | 30,937,131 |
| Mar 22 2024 | 16.98 | -0.18 | -1.05% | 17.18 | 17.20 | 16.98 | 26,145,284 |
| Mar 21 2024 | 17.16 | -0.05 | -0.29% | 17.19 | 17.2699 | 17.06 | 34,303,257 |
| Mar 20 2024 | 17.21 | 0.04 | 0.23% | 17.15 | 17.31 | 17.08 | 28,811,340 |
| Mar 19 2024 | 17.17 | -0.13 | -0.75% | 17.30 | 17.315 | 17.155 | 26,128,980 |
| Mar 18 2024 | 17.30 | 0.25 | 1.47% | 17.11 | 17.32 | 16.93 | 34,927,982 |
| Mar 15 2024 | 17.05 | 0.04 | 0.24% | 16.89 | 17.14 | 16.885 | 92,880,547 |
| Mar 14 2024 | 17.01 | -0.18 | -1.05% | 17.15 | 17.17 | 16.83 | 37,062,897 |
| Mar 13 2024 | 17.19 | -0.01 | -0.06% | 17.27 | 17.435 | 17.13 | 32,159,208 |
| Mar 12 2024 | 17.20 | -0.13 | -0.75% | 17.30 | 17.34 | 17.17 | 38,695,221 |
| Mar 11 2024 | 17.33 | 0.13 | 0.76% | 17.20 | 17.44 | 17.20 | 29,574,316 |
| Mar 08 2024 | 17.20 | 0.15 | 0.88% | 17.07 | 17.32 | 16.975 | 30,799,550 |
| Mar 07 2024 | 17.05 | -0.13 | -0.76% | 17.20 | 17.30 | 17.01 | 27,319,801 |
| Mar 06 2024 | 17.18 | 0.01 | 0.06% | 17.10 | 17.22 | 17.025 | 35,339,453 |
| Mar 05 2024 | 17.17 | 0.37 | 2.20% | 17.04 | 17.355 | 17.00 | 44,143,452 |
| Mar 04 2024 | 16.80 | -0.18 | -1.06% | 16.87 | 16.985 | 16.71 | 32,669,790 |
| Mar 01 2024 | 16.98 | 0.05 | 0.30% | 16.87 | 17.05 | 16.81 | 27,544,830 |
| Feb 29 2024 | 16.93 | -0.03 | -0.18% | 17.02 | 17.12 | 16.91 | 46,131,955 |
| Feb 28 2024 | 16.96 | 0.13 | 0.77% | 16.81 | 17.04 | 16.81 | 33,530,873 |
| Feb 27 2024 | 16.83 | 0.23 | 1.39% | 16.61 | 16.85 | 16.54 | 28,348,927 |
| Feb 26 2024 | 16.60 | -0.20 | -1.19% | 16.80 | 16.83 | 16.52 | 26,611,080 |
| Feb 23 2024 | 16.80 | 0.21 | 1.27% | 16.63 | 16.86 | 16.54 | 32,208,289 |
| Feb 22 2024 | 16.59 | -0.41 | -2.41% | 16.77 | 16.77 | 16.42 | 59,874,965 |
| Feb 21 2024 | 17.00 | 0.09 | 0.53% | 16.92 | 17.01 | 16.84 | 22,539,571 |
| Feb 20 2024 | 16.91 | -0.06 | -0.35% | 16.88 | 17.13 | 16.87 | 29,102,489 |
| Feb 16 2024 | 16.97 | -0.12 | -0.70% | 16.97 | 17.07 | 16.76 | 28,830,689 |
| Feb 15 2024 | 17.09 | 0.18 | 1.06% | 16.94 | 17.22 | 16.94 | 25,900,077 |
| Feb 14 2024 | 16.91 | 0.01 | 0.06% | 16.97 | 17.09 | 16.84 | 26,465,798 |
| Feb 13 2024 | 16.90 | -0.12 | -0.71% | 17.00 | 17.20 | 16.75 | 29,709,191 |
| Feb 12 2024 | 17.02 | 0.18 | 1.07% | 16.84 | 17.06 | 16.76 | 31,127,433 |
| Feb 09 2024 | 16.84 | 0.02 | 0.12% | 16.79 | 16.88 | 16.57 | 44,421,554 |
| Feb 08 2024 | 16.82 | -0.51 | -2.94% | 17.30 | 17.30 | 16.74 | 66,940,453 |
| Feb 07 2024 | 17.33 | -0.28 | -1.59% | 17.61 | 17.62 | 17.30 | 33,832,401 |
| Feb 06 2024 | 17.61 | -0.12 | -0.68% | 17.65 | 17.77 | 17.55 | 25,716,376 |
| Feb 05 2024 | 17.73 | -0.10 | -0.56% | 17.72 | 17.87 | 17.58 | 31,446,201 |
