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 |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 20.00 | 0.60 | 3.09% | 19.30 | 20.00 | 19.02 | 1,790,450 |
| Jul 18 2024 | 19.40 | -0.18 | -0.92% | 19.60 | 19.66 | 19.26 | 668,138 |
| Jul 17 2024 | 19.58 | -0.42 | -2.10% | 19.96 | 20.00 | 19.58 | 1,065,624 |
| Jul 16 2024 | 20.00 | -0.28 | -1.36% | 20.15 | 20.65 | 19.82 | 1,166,175 |
| Jul 15 2024 | 20.275 | 0.17 | 0.87% | 19.90 | 20.85 | 19.90 | 1,363,462 |
| Jul 12 2024 | 20.10 | 0.84 | 4.36% | 19.26 | 20.55 | 19.24 | 3,753,874 |
| Jul 11 2024 | 19.26 | 0.26 | 1.37% | 19.64 | 19.64 | 19.10 | 793,917 |
| Jul 10 2024 | 19.00 | -1.00 | -5.00% | 19.70 | 19.70 | 18.14 | 5,680,652 |
| Jul 09 2024 | 20.00 | 0.20 | 1.01% | 20.00 | 20.65 | 19.82 | 1,693,965 |
| Jul 08 2024 | 19.80 | -0.20 | -1.00% | 20.00 | 20.65 | 19.80 | 1,936,462 |
| Jul 05 2024 | 20.00 | 0.16 | 0.81% | 20.00 | 20.00 | 19.60 | 864,569 |
| Jul 04 2024 | 19.84 | 0.03 | 0.15% | 19.74 | 20.00 | 19.74 | 424,585 |
| Jul 03 2024 | 19.81 | -0.34 | -1.69% | 19.70 | 20.30 | 19.62 | 527,448 |
| Jul 02 2024 | 20.15 | 0.25 | 1.26% | 19.98 | 20.15 | 19.84 | 665,894 |
| Jul 01 2024 | 19.90 | -0.70 | -3.40% | 20.60 | 20.60 | 19.90 | 448,099 |
| Jun 28 2024 | 20.60 | 0.80 | 4.04% | 20.00 | 20.60 | 19.80 | 804,611 |
| Jun 27 2024 | 19.80 | -0.60 | -2.94% | 20.25 | 20.60 | 19.80 | 587,630 |
| Jun 26 2024 | 20.40 | 0.50 | 2.51% | 20.70 | 20.70 | 19.84 | 785,437 |
| Jun 25 2024 | 19.90 | -0.90 | -4.33% | 20.45 | 20.75 | 19.90 | 1,210,951 |
| Jun 24 2024 | 20.80 | 0.40 | 1.96% | 20.25 | 21.05 | 20.25 | 458,548 |
| Jun 21 2024 | 20.40 | -0.15 | -0.73% | 21.50 | 21.50 | 20.00 | 803,547 |
| Jun 20 2024 | 20.55 | 0.65 | 3.27% | 19.64 | 21.25 | 19.64 | 765,500 |
| Jun 19 2024 | 19.90 | -1.40 | -6.57% | 21.50 | 21.50 | 19.90 | 758,206 |
| Jun 18 2024 | 21.30 | -0.25 | -1.16% | 21.65 | 21.65 | 20.90 | 993,932 |
| Jun 17 2024 | 21.55 | -0.88 | -3.90% | 22.00 | 22.20 | 21.50 | 2,715,278 |
| Jun 14 2024 | 22.425 | -0.78 | -3.34% | 22.55 | 23.10 | 22.05 | 923,348 |
| Jun 13 2024 | 23.20 | -0.40 | -1.69% | 23.50 | 23.50 | 22.60 | 543,891 |
| Jun 12 2024 | 23.60 | 0.65 | 2.83% | 24.00 | 24.00 | 22.95 | 603,388 |
| Jun 11 2024 | 22.95 | -0.50 | -2.13% | 23.80 | 23.80 | 22.55 | 366,737 |
| Jun 10 2024 | 23.45 | -0.60 | -2.49% | 24.50 | 24.50 | 23.40 | 715,103 |
| Jun 07 2024 | 24.05 | -0.05 | -0.21% | 24.40 | 24.40 | 23.25 | 577,811 |
| Jun 06 2024 | 24.10 | 0.70 | 2.99% | 23.00 | 24.10 | 22.80 | 566,153 |
| Jun 05 2024 | 23.40 | -0.25 | -1.06% | 23.75 | 23.75 | 22.55 | 425,025 |
| Jun 04 2024 | 23.65 | 0.40 | 1.72% | 22.50 | 23.65 | 22.50 | 960,402 |
| Jun 03 2024 | 23.25 | -0.95 | -3.93% | 24.35 | 24.35 | 23.25 | 235,320 |
| May 31 2024 | 24.20 | 1.10 | 4.76% | 22.55 | 24.20 | 22.55 | 669,296 |
| May 30 2024 | 23.10 | -1.50 | -6.10% | 24.05 | 24.15 | 22.95 | 1,032,322 |
| May 29 2024 | 24.60 | -0.40 | -1.60% | 24.50 | 25.00 | 24.20 | 1,284,451 |
| May 28 2024 | 25.00 | 1.00 | 4.17% | 24.00 | 25.50 | 23.25 | 2,365,618 |
| May 24 2024 | 24.00 | 1.60 | 7.14% | 22.30 | 24.40 | 22.30 | 2,943,256 |
| May 23 2024 | 22.40 | 1.10 | 5.16% | 21.50 | 22.55 | 21.20 | 561,770 |
| May 22 2024 | 21.30 | -0.55 | -2.52% | 21.75 | 22.25 | 21.30 | 182,175 |
| 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 |
