Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1Q5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.64 | 0.25 | 1.26% | 19.405 | 19.685 | 19.285 | 1,598 |
| Jun 13 2024 | 19.395 | -0.50 | -2.54% | 20.10 | 20.22 | 19.395 | 1,094 |
| Jun 12 2024 | 19.90 | 0.10 | 0.53% | 19.915 | 20.20 | 19.90 | 349 |
| Jun 11 2024 | 19.795 | 0.04 | 0.20% | 19.665 | 20.00 | 19.665 | 551 |
| Jun 10 2024 | 19.755 | -0.12 | -0.60% | 19.81 | 19.88 | 19.75 | 831 |
| Jun 07 2024 | 19.875 | -0.10 | -0.48% | 19.805 | 19.975 | 19.685 | 2,951 |
| Jun 06 2024 | 19.97 | -0.15 | -0.75% | 20.12 | 20.12 | 19.97 | 2,181 |
| Jun 05 2024 | 20.12 | 0.18 | 0.90% | 19.85 | 20.12 | 19.765 | 1,054 |
| Jun 04 2024 | 19.94 | -0.63 | -3.06% | 20.43 | 20.47 | 19.94 | 2,975 |
| Jun 03 2024 | 20.57 | -0.04 | -0.19% | 20.94 | 21.04 | 20.57 | 1,534 |
| May 31 2024 | 20.61 | -0.09 | -0.43% | 20.51 | 20.61 | 20.33 | 1,455 |
| May 30 2024 | 20.70 | -0.24 | -1.15% | 21.19 | 21.45 | 20.70 | 1,110 |
| May 29 2024 | 20.94 | 0.06 | 0.29% | 20.83 | 20.94 | 20.83 | 358 |
| May 28 2024 | 20.88 | -0.20 | -0.95% | 21.04 | 21.04 | 20.88 | 1,585 |
| May 27 2024 | 21.08 | 0.08 | 0.38% | 21.00 | 21.18 | 20.99 | 374 |
| May 24 2024 | 21.00 | -0.30 | -1.41% | 21.00 | 21.00 | 21.00 | 107 |
| May 23 2024 | 21.30 | 0.16 | 0.76% | 21.38 | 21.38 | 20.96 | 1,317 |
| May 22 2024 | 21.14 | -0.62 | -2.85% | 21.68 | 21.74 | 21.14 | 935 |
| May 21 2024 | 21.76 | 0.02 | 0.09% | 21.88 | 21.88 | 21.76 | 2,051 |
| May 20 2024 | 21.74 | -0.31 | -1.41% | 21.94 | 21.94 | 21.74 | 607 |
| May 17 2024 | 22.05 | 0.22 | 1.01% | 21.80 | 22.05 | 21.80 | 470 |
| May 16 2024 | 21.83 | -0.11 | -0.50% | 22.08 | 22.08 | 21.81 | 1,300 |
| May 15 2024 | 21.94 | -0.25 | -1.13% | 22.10 | 22.28 | 21.94 | 592 |
| May 14 2024 | 22.19 | 0.13 | 0.59% | 21.95 | 22.27 | 21.94 | 3,333 |
| May 13 2024 | 22.06 | 0.34 | 1.57% | 21.39 | 22.06 | 21.35 | 1,553 |
| May 10 2024 | 21.72 | 0.20 | 0.93% | 22.08 | 22.08 | 21.72 | 1,131 |
| May 09 2024 | 21.52 | -0.25 | -1.15% | 21.79 | 21.79 | 21.50 | 1,195 |
| May 08 2024 | 21.77 | -0.30 | -1.36% | 21.87 | 22.04 | 21.70 | 325 |
| May 07 2024 | 22.07 | 0.26 | 1.19% | 21.88 | 22.07 | 21.55 | 1,425 |
| May 06 2024 | 21.81 | -0.06 | -0.27% | 21.79 | 21.85 | 21.62 | 1,295 |
| May 03 2024 | 21.87 | 0.04 | 0.18% | 22.08 | 22.08 | 21.83 | 722 |
| May 02 2024 | 21.83 | 0.05 | 0.23% | 21.52 | 22.05 | 21.52 | 573 |
| Apr 30 2024 | 21.78 | -0.92 | -4.05% | 22.70 | 22.70 | 21.78 | 2,128 |
| Apr 29 2024 | 22.70 | 0.25 | 1.11% | 22.51 | 22.73 | 22.51 | 1,846 |
| Apr 26 2024 | 22.45 | 0.22 | 0.99% | 22.59 | 22.59 | 22.45 | 458 |
| Apr 25 2024 | 22.23 | 0.12 | 0.54% | 22.23 | 22.33 | 22.05 | 686 |
| Apr 24 2024 | 22.11 | 0.11 | 0.50% | 22.11 | 22.11 | 21.98 | 1,170 |
| Apr 23 2024 | 22.00 | 0.15 | 0.69% | 21.79 | 22.00 | 21.79 | 176 |
| Apr 22 2024 | 21.85 | 0.37 | 1.72% | 21.58 | 21.90 | 21.55 | 2,083 |
| Apr 19 2024 | 21.48 | -0.03 | -0.14% | 21.13 | 21.72 | 20.85 | 12,872 |
| Apr 18 2024 | 21.51 | 0.14 | 0.66% | 21.36 | 21.51 | 21.16 | 10,867 |
| Apr 17 2024 | 21.37 | -0.26 | -1.20% | 21.49 | 21.73 | 21.36 | 45,635 |
| Apr 16 2024 | 21.63 | 0.00 | 0.00% | 21.48 | 21.64 | 21.21 | 6,839 |
| Apr 15 2024 | 21.63 | -0.04 | -0.18% | 21.58 | 22.00 | 21.57 | 2,059 |
| Apr 12 2024 | 21.67 | -0.16 | -0.73% | 22.00 | 22.04 | 21.67 | 2,886 |
| Apr 11 2024 | 21.83 | 0.10 | 0.46% | 21.66 | 21.94 | 21.58 | 481 |
| Apr 10 2024 | 21.73 | 0.28 | 1.31% | 21.41 | 21.73 | 21.18 | 4,275 |
| Apr 09 2024 | 21.45 | -0.09 | -0.42% | 21.31 | 21.45 | 21.23 | 2,112 |
| Apr 08 2024 | 21.54 | 0.09 | 0.42% | 21.38 | 21.65 | 21.38 | 587 |
| Apr 05 2024 | 21.45 | 0.00 | 0.00% | 21.42 | 21.55 | 21.26 | 2,520 |
| Apr 04 2024 | 21.45 | -0.27 | -1.24% | 21.63 | 21.82 | 21.45 | 1,844 |
| Apr 03 2024 | 21.72 | -0.46 | -2.07% | 22.28 | 22.28 | 21.72 | 1,836 |
| Apr 02 2024 | 22.18 | -0.23 | -1.00% | 22.54 | 22.58 | 22.16 | 1,432 |
| Mar 28 2024 | 22.405 | -0.10 | -0.42% | 22.495 | 22.57 | 22.405 | 567 |
| Mar 27 2024 | 22.50 | -0.22 | -0.95% | 22.535 | 22.535 | 22.50 | 61 |
| Mar 26 2024 | 22.715 | 0.38 | 1.70% | 22.41 | 22.715 | 22.375 | 1,657 |
| Mar 25 2024 | 22.335 | -0.03 | -0.11% | 22.57 | 22.575 | 22.305 | 761 |
| Mar 22 2024 | 22.36 | -0.12 | -0.53% | 22.43 | 22.50 | 22.32 | 1,044 |
| Mar 21 2024 | 22.48 | 0.16 | 0.69% | 22.42 | 22.51 | 22.375 | 1,210 |
| Mar 20 2024 | 22.325 | -0.22 | -0.95% | 22.50 | 22.685 | 22.325 | 3,545 |
| Mar 19 2024 | 22.54 | 0.36 | 1.65% | 22.04 | 22.54 | 22.04 | 275 |
| Mar 18 2024 | 22.175 | 0.07 | 0.29% | 21.90 | 22.265 | 21.835 | 1,532 |
