Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 15.94 | 0.20 | 1.27% | 15.63 | 16.00 | 15.52 | 579,861 |
| Apr 24 2024 | 15.74 | -0.04 | -0.25% | 15.60 | 15.88 | 15.59 | 447,383 |
| Apr 23 2024 | 15.78 | 0.34 | 2.20% | 15.30 | 15.78 | 15.30 | 707,614 |
| Apr 22 2024 | 15.44 | -0.67 | -4.16% | 15.60 | 15.795 | 15.36 | 1,061,618 |
| Apr 19 2024 | 16.11 | -0.05 | -0.31% | 16.17 | 16.37 | 16.06 | 485,593 |
| Apr 18 2024 | 16.16 | 0.02 | 0.12% | 16.25 | 16.32 | 16.01 | 428,228 |
| Apr 17 2024 | 16.14 | 0.33 | 2.09% | 15.90 | 16.24 | 15.89 | 681,691 |
| Apr 16 2024 | 15.81 | -0.19 | -1.19% | 15.75 | 16.08 | 15.71 | 846,887 |
| Apr 15 2024 | 16.00 | -0.12 | -0.74% | 16.20 | 16.23 | 15.84 | 834,243 |
| Apr 12 2024 | 16.12 | -0.31 | -1.89% | 16.63 | 16.81 | 16.06 | 1,243,694 |
| Apr 11 2024 | 16.43 | 0.17 | 1.05% | 16.37 | 16.47 | 16.09 | 607,248 |
| Apr 10 2024 | 16.26 | -0.11 | -0.67% | 15.98 | 16.26 | 15.83 | 965,580 |
| Apr 09 2024 | 16.37 | 0.09 | 0.55% | 16.54 | 16.56 | 16.11 | 1,303,110 |
| Apr 08 2024 | 16.28 | -0.08 | -0.49% | 16.50 | 16.60 | 16.0801 | 700,503 |
| Apr 05 2024 | 16.36 | 0.17 | 1.05% | 16.15 | 16.585 | 16.07 | 1,605,932 |
| Apr 04 2024 | 16.19 | -0.29 | -1.76% | 16.55 | 16.55 | 16.165 | 767,851 |
| Apr 03 2024 | 16.48 | 0.07 | 0.43% | 16.37 | 16.55 | 16.25 | 925,068 |
| Apr 02 2024 | 16.41 | -0.15 | -0.91% | 16.64 | 16.76 | 16.35 | 684,501 |
| Apr 01 2024 | 16.56 | 0.14 | 0.85% | 16.68 | 16.79 | 16.39 | 972,643 |
| Mar 28 2024 | 16.42 | 0.44 | 2.75% | 16.17 | 16.55 | 15.95 | 914,650 |
| Mar 27 2024 | 15.98 | 0.32 | 2.04% | 15.72 | 15.98 | 15.63 | 617,197 |
| Mar 26 2024 | 15.66 | -0.12 | -0.76% | 16.06 | 16.08 | 15.64 | 525,785 |
| Mar 25 2024 | 15.78 | 0.17 | 1.09% | 15.65 | 15.965 | 15.65 | 407,921 |
| Mar 22 2024 | 15.61 | -0.15 | -0.95% | 15.68 | 15.8291 | 15.525 | 616,310 |
| Mar 21 2024 | 15.76 | -0.23 | -1.44% | 16.14 | 16.23 | 15.71 | 561,431 |
| Mar 20 2024 | 15.99 | 0.50 | 3.23% | 15.44 | 16.005 | 15.40 | 933,597 |
| Mar 19 2024 | 15.49 | -0.34 | -2.15% | 15.72 | 15.76 | 15.45 | 522,757 |
| Mar 18 2024 | 15.83 | -0.14 | -0.88% | 15.93 | 16.19 | 15.79 | 1,234,689 |
| Mar 15 2024 | 15.97 | 0.10 | 0.63% | 15.85 | 16.00 | 15.78 | 1,400,768 |
| Mar 14 2024 | 15.87 | -0.31 | -1.92% | 16.04 | 16.17 | 15.77 | 717,175 |
| Mar 13 2024 | 16.18 | 0.13 | 0.81% | 16.13 | 16.305 | 15.977 | 1,043,834 |
| Mar 12 2024 | 16.05 | -0.05 | -0.31% | 15.79 | 16.19 | 15.74 | 1,137,743 |
| Mar 11 2024 | 16.10 | -0.06 | -0.37% | 16.18 | 16.50 | 16.02 | 1,814,126 |
| Mar 08 2024 | 16.16 | 0.26 | 1.64% | 15.98 | 16.21 | 15.95 | 906,401 |
| Mar 07 2024 | 15.90 | -0.13 | -0.81% | 16.09 | 16.18 | 15.8336 | 1,309,398 |
| Mar 06 2024 | 16.03 | 0.55 | 3.55% | 15.53 | 16.085 | 15.505 | 1,198,911 |
| Mar 05 2024 | 15.48 | 0.09 | 0.58% | 15.52 | 15.56 | 15.12 | 1,603,724 |
| Mar 04 2024 | 15.39 | 0.23 | 1.52% | 15.35 | 15.68 | 15.26 | 1,862,583 |
| Mar 01 2024 | 15.16 | 0.57 | 3.91% | 14.69 | 15.43 | 14.55 | 1,706,023 |
| Feb 29 2024 | 14.59 | 0.83 | 6.03% | 13.94 | 14.60 | 13.90 | 914,861 |
| Feb 28 2024 | 13.76 | -0.15 | -1.08% | 13.89 | 13.89 | 13.665 | 461,971 |
| Feb 27 2024 | 13.91 | -0.14 | -1.00% | 14.09 | 14.18 | 13.88 | 835,010 |
| Feb 26 2024 | 14.05 | -0.15 | -1.06% | 14.00 | 14.07 | 13.82 | 845,907 |
| Feb 23 2024 | 14.20 | 0.45 | 3.27% | 13.81 | 14.24 | 13.63 | 969,093 |
| Feb 22 2024 | 13.75 | -0.10 | -0.72% | 13.85 | 13.8899 | 13.63 | 1,362,569 |
| Feb 21 2024 | 13.85 | -0.24 | -1.70% | 13.90 | 14.19 | 12.77 | 1,734,894 |
| Feb 20 2024 | 14.09 | -0.06 | -0.42% | 14.24 | 14.31 | 13.91 | 1,269,860 |
| Feb 16 2024 | 14.15 | -0.03 | -0.21% | 14.13 | 14.28 | 14.02 | 684,002 |
| Feb 15 2024 | 14.18 | 0.10 | 0.71% | 14.26 | 14.53 | 14.15 | 962,226 |
| Feb 14 2024 | 14.08 | -0.12 | -0.85% | 14.23 | 14.28 | 14.055 | 570,519 |
| Feb 13 2024 | 14.20 | -0.69 | -4.63% | 14.51 | 14.57 | 14.045 | 1,548,155 |
| Feb 12 2024 | 14.89 | 0.25 | 1.71% | 14.54 | 14.95 | 14.51 | 888,372 |
| Feb 09 2024 | 14.64 | 0.00 | 0.00% | 14.65 | 14.76 | 14.57 | 839,634 |
| Feb 08 2024 | 14.64 | -0.47 | -3.11% | 15.04 | 15.10 | 14.555 | 1,323,547 |
| Feb 07 2024 | 15.11 | 0.12 | 0.80% | 14.96 | 15.13 | 14.90 | 764,002 |
| Feb 06 2024 | 14.99 | 0.30 | 2.04% | 14.84 | 15.305 | 14.77 | 1,539,878 |
| Feb 05 2024 | 14.69 | -0.15 | -1.01% | 14.58 | 14.785 | 14.415 | 686,466 |
| Feb 02 2024 | 14.84 | -0.16 | -1.07% | 15.00 | 15.00 | 14.435 | 851,997 |
| Feb 01 2024 | 15.00 | 0.44 | 3.02% | 14.56 | 15.045 | 14.56 | 608,126 |
| Jan 31 2024 | 14.56 | 0.10 | 0.69% | 14.50 | 14.845 | 14.49 | 829,651 |
| Jan 30 2024 | 14.46 | 0.11 | 0.77% | 14.38 | 14.48 | 14.26 | 423,304 |
| Jan 29 2024 | 14.35 | 0.30 | 2.14% | 14.13 | 14.37 | 14.01 | 525,427 |
