Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
724 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 27.05 | 0.44 | 1.65% | 26.625 | 27.42 | 26.625 | 7,036 |
| Jun 27 2024 | 26.61 | 0.84 | 3.24% | 25.805 | 26.61 | 25.50 | 1,782 |
| Jun 26 2024 | 25.775 | 0.18 | 0.70% | 25.60 | 26.27 | 25.10 | 5,379 |
| Jun 25 2024 | 25.595 | -0.51 | -1.93% | 25.80 | 26.03 | 25.425 | 4,252 |
| Jun 24 2024 | 26.10 | 1.11 | 4.44% | 25.285 | 26.105 | 25.045 | 6,953 |
| Jun 21 2024 | 24.99 | -0.48 | -1.88% | 25.785 | 25.785 | 24.60 | 6,453 |
| Jun 20 2024 | 25.47 | -1.24 | -4.64% | 26.85 | 26.995 | 25.45 | 8,013 |
| Jun 19 2024 | 26.71 | -0.14 | -0.50% | 26.815 | 26.85 | 26.555 | 3,184 |
| Jun 18 2024 | 26.845 | -0.40 | -1.47% | 27.375 | 27.375 | 26.705 | 6,802 |
| Jun 17 2024 | 27.245 | 0.09 | 0.33% | 27.16 | 27.325 | 26.345 | 6,482 |
| Jun 14 2024 | 27.155 | -1.34 | -4.69% | 28.575 | 28.70 | 26.745 | 26,108 |
| Jun 13 2024 | 28.49 | -0.81 | -2.76% | 29.625 | 29.79 | 28.41 | 17,568 |
| Jun 12 2024 | 29.30 | 0.18 | 0.60% | 29.105 | 30.55 | 29.03 | 11,895 |
| Jun 11 2024 | 29.125 | 0.04 | 0.12% | 29.025 | 29.61 | 28.60 | 11,682 |
| Jun 10 2024 | 29.09 | 1.27 | 4.55% | 27.70 | 29.09 | 27.38 | 17,986 |
| Jun 07 2024 | 27.825 | 0.30 | 1.09% | 27.43 | 28.70 | 26.90 | 16,999 |
| Jun 06 2024 | 27.525 | -0.55 | -1.94% | 28.105 | 28.265 | 27.19 | 9,472 |
| Jun 05 2024 | 28.07 | 0.97 | 3.56% | 27.215 | 28.07 | 27.215 | 11,232 |
| Jun 04 2024 | 27.105 | 0.15 | 0.56% | 27.09 | 27.625 | 26.385 | 11,633 |
| Jun 03 2024 | 26.955 | -0.35 | -1.26% | 27.40 | 28.295 | 26.59 | 23,548 |
| May 31 2024 | 27.30 | 1.01 | 3.82% | 26.80 | 27.53 | 25.455 | 60,926 |
| May 30 2024 | 26.295 | 4.02 | 18.05% | 23.85 | 26.88 | 23.245 | 93,002 |
| May 29 2024 | 22.275 | 0.31 | 1.39% | 22.33 | 22.635 | 21.70 | 7,728 |
| May 28 2024 | 21.97 | -0.73 | -3.19% | 22.655 | 22.655 | 21.715 | 8,675 |
| May 27 2024 | 22.695 | 0.56 | 2.51% | 22.14 | 22.85 | 22.105 | 5,925 |
| May 24 2024 | 22.14 | -0.07 | -0.29% | 22.32 | 22.44 | 22.02 | 6,648 |
| May 23 2024 | 22.205 | -0.81 | -3.50% | 23.77 | 23.77 | 22.08 | 6,651 |
| May 22 2024 | 23.01 | -0.84 | -3.52% | 24.19 | 24.19 | 22.915 | 4,000 |
| May 21 2024 | 23.85 | -0.32 | -1.30% | 24.29 | 24.495 | 23.83 | 5,605 |
| May 20 2024 | 24.165 | -0.21 | -0.84% | 24.41 | 24.72 | 23.695 | 5,061 |
| May 17 2024 | 24.37 | 0.37 | 1.54% | 24.255 | 24.535 | 24.005 | 2,569 |
| May 16 2024 | 24.00 | -0.28 | -1.13% | 24.39 | 24.66 | 23.905 | 6,486 |
| May 15 2024 | 24.275 | -0.12 | -0.47% | 24.475 | 24.89 | 23.585 | 4,555 |
| May 14 2024 | 24.39 | 1.44 | 6.27% | 23.37 | 24.47 | 22.905 | 16,138 |
| May 13 2024 | 22.95 | 0.84 | 3.80% | 22.18 | 23.73 | 22.07 | 8,051 |
| May 10 2024 | 22.11 | -0.38 | -1.69% | 22.545 | 22.80 | 22.06 | 3,166 |
| May 09 2024 | 22.49 | -0.07 | -0.31% | 22.74 | 22.74 | 22.43 | 812 |
| May 08 2024 | 22.56 | -0.29 | -1.25% | 23.07 | 23.14 | 22.12 | 3,484 |
| May 07 2024 | 22.845 | -0.04 | -0.15% | 23.005 | 23.11 | 22.60 | 4,135 |
| May 06 2024 | 22.88 | 0.48 | 2.14% | 22.66 | 23.19 | 22.345 | 7,896 |
| May 03 2024 | 22.40 | 0.77 | 3.56% | 21.70 | 22.69 | 21.525 | 7,700 |
| May 02 2024 | 21.63 | 0.48 | 2.29% | 21.27 | 21.77 | 20.885 | 6,978 |
| Apr 30 2024 | 21.145 | -0.16 | -0.77% | 21.76 | 21.78 | 21.145 | 3,856 |
| Apr 29 2024 | 21.31 | 0.13 | 0.61% | 21.50 | 22.03 | 21.265 | 6,393 |
| Apr 26 2024 | 21.18 | 0.56 | 2.72% | 20.995 | 21.22 | 20.70 | 3,672 |
| Apr 25 2024 | 20.62 | -0.30 | -1.43% | 20.515 | 20.815 | 20.00 | 3,836 |
| Apr 24 2024 | 20.92 | -0.02 | -0.10% | 21.445 | 21.515 | 20.67 | 8,536 |
| Apr 23 2024 | 20.94 | 0.62 | 3.05% | 20.31 | 21.10 | 19.75 | 16,212 |
| Apr 22 2024 | 20.32 | 0.94 | 4.84% | 19.40 | 20.32 | 19.352 | 17,985 |
| Apr 19 2024 | 19.382 | -0.26 | -1.30% | 19.468 | 19.87 | 19.05 | 28,375 |
| Apr 18 2024 | 19.638 | 0.15 | 0.77% | 19.324 | 20.095 | 19.25 | 9,862 |
| Apr 17 2024 | 19.488 | 0.19 | 0.97% | 19.442 | 19.694 | 19.21 | 8,679 |
| Apr 16 2024 | 19.30 | -0.36 | -1.85% | 19.502 | 19.62 | 19.066 | 11,177 |
| Apr 15 2024 | 19.664 | -1.35 | -6.41% | 20.765 | 21.325 | 19.65 | 19,591 |
| Apr 12 2024 | 21.01 | -1.11 | -5.00% | 22.26 | 22.445 | 20.925 | 11,905 |
| Apr 11 2024 | 22.115 | 0.08 | 0.36% | 21.905 | 22.215 | 21.51 | 11,647 |
| Apr 10 2024 | 22.035 | -0.85 | -3.71% | 22.845 | 23.095 | 21.935 | 8,672 |
| Apr 09 2024 | 22.885 | -0.20 | -0.87% | 23.09 | 23.16 | 22.565 | 8,752 |
| Apr 08 2024 | 23.085 | -0.17 | -0.73% | 23.33 | 23.585 | 23.02 | 5,103 |
| Apr 05 2024 | 23.255 | 0.13 | 0.58% | 23.33 | 23.33 | 22.85 | 7,285 |
| Apr 04 2024 | 23.12 | -0.30 | -1.26% | 23.48 | 23.77 | 23.00 | 22,584 |
| Apr 03 2024 | 23.415 | -0.48 | -2.01% | 23.815 | 24.01 | 23.315 | 11,356 |
| Apr 02 2024 | 23.895 | -1.15 | -4.57% | 24.83 | 24.83 | 23.43 | 20,760 |
