Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 21.85 | -0.05 | -0.23% | 21.95 | 22.30 | 21.75 | 1,011,085 |
| May 20 2024 | 21.90 | 0.10 | 0.46% | 21.70 | 22.15 | 21.65 | 567,236 |
| May 17 2024 | 21.80 | 0.20 | 0.93% | 21.65 | 22.55 | 21.65 | 1,122,819 |
| May 16 2024 | 21.60 | 0.30 | 1.41% | 21.75 | 21.75 | 21.40 | 544,712 |
| May 15 2024 | 21.30 | -0.50 | -2.29% | 22.05 | 22.05 | 21.30 | 1,190,036 |
| May 14 2024 | 21.80 | 0.00 | 0.00% | 22.00 | 22.10 | 21.80 | 316,274 |
| May 13 2024 | 21.80 | 0.10 | 0.46% | 21.00 | 22.30 | 21.00 | 513,427 |
| May 10 2024 | 21.70 | -0.10 | -0.46% | 21.00 | 22.10 | 21.00 | 1,356,731 |
| May 09 2024 | 21.80 | 0.45 | 2.11% | 21.50 | 21.80 | 21.50 | 903,594 |
| May 08 2024 | 21.35 | -0.75 | -3.39% | 22.00 | 22.00 | 21.35 | 1,219,702 |
| May 07 2024 | 22.10 | 0.90 | 4.25% | 22.00 | 22.45 | 21.45 | 1,606,229 |
| May 03 2024 | 21.20 | -0.05 | -0.24% | 21.75 | 21.75 | 21.05 | 237,277 |
| May 02 2024 | 21.25 | 0.70 | 3.41% | 20.55 | 21.50 | 20.55 | 715,351 |
| May 01 2024 | 20.55 | -1.45 | -6.59% | 22.00 | 22.00 | 20.55 | 799,705 |
| Apr 30 2024 | 22.00 | 0.50 | 2.33% | 21.00 | 22.00 | 21.00 | 800,492 |
| Apr 29 2024 | 21.50 | 1.05 | 5.13% | 20.50 | 23.00 | 20.50 | 2,181,019 |
| Apr 26 2024 | 20.45 | 0.45 | 2.25% | 20.45 | 20.50 | 19.94 | 710,032 |
| Apr 25 2024 | 20.00 | 0.10 | 0.50% | 20.35 | 20.50 | 20.00 | 439,121 |
| Apr 24 2024 | 19.90 | -0.55 | -2.69% | 20.50 | 20.50 | 19.90 | 624,170 |
| Apr 23 2024 | 20.45 | 0.55 | 2.76% | 19.84 | 20.50 | 19.82 | 2,070,774 |
| Apr 22 2024 | 19.90 | 0.40 | 2.05% | 19.50 | 20.05 | 19.50 | 863,301 |
| Apr 19 2024 | 19.50 | -0.80 | -3.94% | 19.36 | 19.50 | 19.36 | 797,653 |
| Apr 18 2024 | 20.30 | 0.78 | 4.00% | 19.52 | 20.60 | 19.52 | 1,848,743 |
| Apr 17 2024 | 19.52 | 0.52 | 2.74% | 19.02 | 19.80 | 19.00 | 1,435,292 |
| Apr 16 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.20 | 18.54 | 1,082,503 |
| Apr 15 2024 | 19.00 | -0.36 | -1.86% | 19.02 | 19.80 | 19.00 | 782,722 |
| Apr 12 2024 | 19.36 | 0.12 | 0.62% | 19.22 | 20.50 | 19.22 | 650,142 |
| Apr 11 2024 | 19.24 | -0.56 | -2.83% | 19.40 | 19.80 | 19.02 | 1,212,781 |
| Apr 10 2024 | 19.80 | 0.46 | 2.38% | 19.30 | 19.80 | 19.30 | 1,384,220 |
| Apr 09 2024 | 19.34 | 0.34 | 1.79% | 19.20 | 19.80 | 19.20 | 1,688,312 |
| Apr 08 2024 | 19.00 | 0.50 | 2.70% | 18.50 | 19.44 | 18.50 | 687,736 |
| Apr 05 2024 | 18.50 | -0.61 | -3.19% | 18.52 | 18.72 | 18.08 | 1,461,381 |
| Apr 04 2024 | 19.11 | 0.36 | 1.92% | 19.10 | 19.11 | 18.52 | 261,736 |
| Apr 03 2024 | 18.75 | -0.30 | -1.57% | 18.70 | 18.98 | 18.52 | 629,210 |
| Apr 02 2024 | 19.05 | -0.32 | -1.65% | 19.74 | 19.74 | 18.50 | 1,307,377 |
| Mar 28 2024 | 19.37 | 0.03 | 0.16% | 19.02 | 19.68 | 18.80 | 1,132,213 |
| Mar 27 2024 | 19.34 | 0.21 | 1.10% | 19.40 | 19.50 | 19.30 | 594,554 |
| Mar 26 2024 | 19.13 | -0.06 | -0.31% | 18.90 | 19.46 | 18.86 | 1,045,217 |
| Mar 25 2024 | 19.19 | 0.29 | 1.53% | 19.20 | 19.48 | 18.98 | 294,249 |
| Mar 22 2024 | 18.90 | -0.24 | -1.25% | 18.86 | 19.48 | 18.86 | 447,760 |
| Mar 21 2024 | 19.14 | -0.06 | -0.31% | 19.48 | 19.50 | 18.88 | 313,891 |
| Mar 20 2024 | 19.20 | -0.32 | -1.64% | 19.12 | 19.50 | 19.00 | 537,250 |
| Mar 19 2024 | 19.52 | 0.82 | 4.39% | 18.94 | 20.55 | 18.94 | 1,571,005 |
| Mar 18 2024 | 18.70 | -0.04 | -0.21% | 18.40 | 19.08 | 18.12 | 772,144 |
| Mar 15 2024 | 18.74 | -0.52 | -2.70% | 19.00 | 19.10 | 18.18 | 1,552,211 |
| Mar 14 2024 | 19.26 | -0.16 | -0.82% | 19.42 | 19.42 | 19.10 | 647,227 |
| Mar 13 2024 | 19.42 | -0.09 | -0.46% | 19.02 | 19.42 | 19.02 | 353,520 |
| Mar 12 2024 | 19.51 | 0.27 | 1.40% | 19.02 | 19.78 | 19.02 | 474,085 |
| Mar 11 2024 | 19.24 | 0.24 | 1.26% | 19.12 | 19.70 | 19.00 | 353,411 |
| Mar 08 2024 | 19.00 | -0.50 | -2.56% | 19.52 | 19.52 | 19.00 | 357,366 |
| Mar 07 2024 | 19.50 | -0.28 | -1.42% | 19.70 | 20.00 | 19.50 | 779,800 |
| Mar 06 2024 | 19.78 | 0.06 | 0.30% | 21.30 | 21.30 | 19.56 | 895,022 |
| Mar 05 2024 | 19.72 | -1.28 | -6.10% | 21.70 | 21.70 | 19.72 | 820,661 |
| Mar 04 2024 | 21.00 | 0.00 | 0.00% | 21.10 | 21.10 | 20.35 | 1,512,837 |
| Mar 01 2024 | 21.00 | 1.38 | 7.03% | 20.00 | 21.65 | 19.50 | 3,776,000 |
| Feb 29 2024 | 19.62 | 0.28 | 1.45% | 19.40 | 20.00 | 19.40 | 1,554,619 |
| Feb 28 2024 | 19.34 | -0.06 | -0.31% | 19.00 | 19.68 | 19.00 | 798,643 |
| Feb 27 2024 | 19.40 | -0.10 | -0.51% | 19.22 | 19.60 | 19.22 | 411,199 |
| Feb 26 2024 | 19.50 | -0.16 | -0.81% | 20.00 | 20.00 | 19.32 | 538,333 |
| Feb 23 2024 | 19.66 | -0.69 | -3.39% | 20.00 | 20.00 | 19.60 | 295,861 |
| Feb 22 2024 | 20.35 | 1.35 | 7.11% | 19.14 | 20.35 | 19.00 | 1,121,904 |
