Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 17.14 | -0.38 | -2.17% | 17.125 | 17.32 | 16.95 | 1,737,699 |
| Jan 09 2025 | 17.52 | 0.00 | 0.00% | 17.52 | 17.52 | 17.52 | 0 |
| Jan 08 2025 | 17.52 | -0.08 | -0.45% | 17.51 | 17.60 | 17.28 | 1,424,938 |
| Jan 07 2025 | 17.60 | -0.06 | -0.34% | 17.76 | 17.84 | 17.36 | 2,322,334 |
| Jan 06 2025 | 17.66 | 0.02 | 0.11% | 17.61 | 17.77 | 17.43 | 1,402,792 |
| Jan 03 2025 | 17.64 | 0.11 | 0.63% | 17.59 | 17.73 | 17.47 | 1,632,763 |
| Jan 02 2025 | 17.53 | -0.21 | -1.18% | 17.70 | 17.855 | 17.38 | 1,089,807 |
| Dec 31 2024 | 17.74 | 0.26 | 1.49% | 17.54 | 17.81 | 17.42 | 1,229,322 |
| Dec 30 2024 | 17.48 | -0.21 | -1.19% | 17.49 | 17.60 | 17.2201 | 931,752 |
| Dec 27 2024 | 17.69 | -0.56 | -3.07% | 18.185 | 18.24 | 17.635 | 940,105 |
| Dec 26 2024 | 18.25 | 0.20 | 1.11% | 17.97 | 18.29 | 17.90 | 1,099,883 |
| Dec 24 2024 | 18.05 | -0.08 | -0.44% | 18.09 | 18.21 | 17.96 | 527,825 |
| Dec 23 2024 | 18.13 | -0.05 | -0.28% | 18.08 | 18.13 | 17.59 | 983,469 |
| Dec 20 2024 | 18.18 | 0.59 | 3.35% | 17.39 | 18.37 | 17.39 | 4,958,035 |
| Dec 19 2024 | 17.59 | 0.05 | 0.29% | 17.69 | 17.84 | 17.54 | 1,645,537 |
| Dec 18 2024 | 17.54 | -0.82 | -4.47% | 18.35 | 18.465 | 17.40 | 1,927,083 |
| Dec 17 2024 | 18.36 | -0.64 | -3.37% | 18.735 | 18.88 | 18.08 | 2,773,796 |
| Dec 16 2024 | 19.00 | 0.18 | 0.96% | 18.77 | 19.095 | 18.66 | 1,501,734 |
| Dec 13 2024 | 18.82 | 0.02 | 0.11% | 18.73 | 18.91 | 18.66 | 1,695,472 |
| Dec 12 2024 | 18.80 | 0.02 | 0.11% | 18.647 | 18.91 | 18.60 | 867,878 |
| Dec 11 2024 | 18.78 | -0.04 | -0.21% | 18.95 | 19.04 | 18.77 | 2,721,533 |
| Dec 10 2024 | 18.82 | -0.18 | -0.95% | 18.84 | 19.13 | 18.67 | 1,073,333 |
| Dec 09 2024 | 19.00 | 0.05 | 0.26% | 19.10 | 19.14 | 18.92 | 2,746,013 |
| Dec 06 2024 | 18.95 | 0.04 | 0.21% | 19.04 | 19.105 | 18.65 | 2,712,715 |
| Dec 05 2024 | 18.91 | -0.18 | -0.94% | 18.96 | 19.065 | 18.85 | 1,599,950 |
| Dec 04 2024 | 19.09 | 0.09 | 0.47% | 19.08 | 19.125 | 18.67 | 1,642,912 |
| Dec 03 2024 | 19.00 | -0.25 | -1.30% | 19.29 | 19.295 | 18.945 | 1,836,679 |
| Dec 02 2024 | 19.25 | 0.04 | 0.21% | 19.21 | 19.365 | 19.00 | 1,731,733 |
| Nov 29 2024 | 19.21 | 0.01 | 0.05% | 19.35 | 19.38 | 19.18 | 1,036,562 |
| Nov 27 2024 | 19.20 | -0.07 | -0.36% | 19.27 | 19.47 | 19.14 | 1,696,746 |
| Nov 26 2024 | 19.27 | -0.09 | -0.46% | 19.235 | 19.38 | 19.19 | 2,521,757 |
| Nov 25 2024 | 19.36 | 0.23 | 1.20% | 19.25 | 19.50 | 19.05 | 4,343,593 |
| Nov 22 2024 | 19.13 | 0.19 | 1.00% | 19.10 | 19.26 | 18.99 | 3,250,851 |
| Nov 21 2024 | 18.94 | 0.17 | 0.91% | 18.90 | 19.22 | 18.79 | 1,393,496 |
| Nov 20 2024 | 18.77 | 0.03 | 0.16% | 18.795 | 18.99 | 18.61 | 2,122,892 |
| Nov 19 2024 | 18.74 | 0.41 | 2.24% | 18.14 | 18.88 | 18.14 | 1,896,987 |
| Nov 18 2024 | 18.33 | 0.43 | 2.40% | 17.93 | 18.42 | 17.835 | 1,926,004 |
| Nov 15 2024 | 17.90 | -0.79 | -4.23% | 18.37 | 18.38 | 17.8907 | 1,611,895 |
| Nov 14 2024 | 18.69 | -0.01 | -0.05% | 18.755 | 18.985 | 18.57 | 1,799,007 |
| Nov 13 2024 | 18.70 | 0.37 | 2.02% | 18.615 | 19.12 | 18.405 | 2,893,450 |
| Nov 12 2024 | 18.33 | 0.28 | 1.55% | 17.90 | 18.38 | 16.94 | 4,823,231 |
| Nov 11 2024 | 18.05 | 0.38 | 2.15% | 17.71 | 18.129 | 17.70 | 1,632,216 |
| Nov 08 2024 | 17.67 | -0.34 | -1.89% | 18.00 | 18.03 | 17.55 | 2,734,068 |
| Nov 07 2024 | 18.01 | 0.01 | 0.06% | 17.98 | 18.43 | 17.98 | 1,079,205 |
| Nov 06 2024 | 18.00 | -0.07 | -0.39% | 18.55 | 18.68 | 17.94 | 3,718,007 |
| Nov 05 2024 | 18.07 | 0.09 | 0.50% | 17.70 | 18.15 | 17.70 | 1,700,876 |
| Nov 04 2024 | 17.98 | 0.21 | 1.18% | 17.75 | 18.172 | 17.71 | 1,896,221 |
| Nov 01 2024 | 17.77 | 0.01 | 0.06% | 17.91 | 18.09 | 17.745 | 2,330,900 |
| Oct 31 2024 | 17.76 | -0.49 | -2.68% | 18.15 | 18.19 | 17.75 | 2,198,380 |
| Oct 30 2024 | 18.25 | -0.40 | -2.14% | 18.52 | 18.76 | 18.195 | 2,028,288 |
| Oct 29 2024 | 18.65 | 0.19 | 1.03% | 18.38 | 18.65 | 18.2845 | 1,445,781 |
| Oct 28 2024 | 18.46 | 0.13 | 0.71% | 18.55 | 18.65 | 18.435 | 1,791,515 |
| Oct 25 2024 | 18.33 | -0.26 | -1.40% | 18.80 | 18.83 | 18.21 | 2,212,627 |
| Oct 24 2024 | 18.59 | -0.25 | -1.33% | 18.54 | 18.74 | 18.41 | 1,176,915 |
| Oct 23 2024 | 18.84 | 0.21 | 1.13% | 18.57 | 18.85 | 18.55 | 931,867 |
| Oct 22 2024 | 18.63 | -0.15 | -0.80% | 18.71 | 18.82 | 18.50 | 1,474,127 |
| Oct 21 2024 | 18.78 | -0.36 | -1.88% | 19.00 | 19.10 | 18.69 | 1,140,081 |
| Oct 18 2024 | 19.14 | 0.05 | 0.26% | 19.09 | 19.25 | 19.00 | 997,921 |
| Oct 17 2024 | 19.09 | 0.01 | 0.05% | 19.01 | 19.17 | 18.905 | 1,441,385 |
| Oct 16 2024 | 19.08 | 0.03 | 0.16% | 19.24 | 19.33 | 19.06 | 1,077,656 |
| Oct 15 2024 | 19.05 | 0.52 | 2.81% | 18.52 | 19.25 | 18.52 | 3,052,822 |
| Oct 14 2024 | 18.53 | 0.12 | 0.65% | 18.27 | 18.75 | 18.18 | 1,041,061 |
