Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BASE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.93 | 0.08 | 0.45% | 17.71 | 18.14 | 17.71 | 387,537 |
| Jun 13 2024 | 17.85 | -0.78 | -4.19% | 18.63 | 18.63 | 17.80 | 442,535 |
| Jun 12 2024 | 18.63 | 0.70 | 3.90% | 18.78 | 19.46 | 18.46 | 471,286 |
| Jun 11 2024 | 17.93 | -0.23 | -1.27% | 18.04 | 18.15 | 17.54 | 396,639 |
| Jun 10 2024 | 18.16 | 0.19 | 1.06% | 17.85 | 18.31 | 17.69 | 435,995 |
| Jun 07 2024 | 17.97 | -0.44 | -2.39% | 17.96 | 18.20 | 17.57 | 690,676 |
| Jun 06 2024 | 18.41 | -3.12 | -14.49% | 19.10 | 19.47 | 16.93 | 2,927,067 |
| Jun 05 2024 | 21.53 | 0.26 | 1.22% | 21.47 | 21.99 | 21.06 | 876,737 |
| Jun 04 2024 | 21.27 | -0.30 | -1.39% | 21.64 | 21.97 | 21.06 | 456,220 |
| Jun 03 2024 | 21.57 | -1.10 | -4.85% | 22.81 | 23.13 | 21.32 | 1,149,605 |
| May 31 2024 | 22.67 | -1.17 | -4.91% | 23.81 | 23.95 | 22.17 | 981,307 |
| May 30 2024 | 23.84 | -1.71 | -6.69% | 25.06 | 25.18 | 23.69 | 405,546 |
| May 29 2024 | 25.55 | -0.44 | -1.69% | 25.51 | 26.0606 | 25.40 | 272,777 |
| May 28 2024 | 25.99 | -0.55 | -2.07% | 26.67 | 26.67 | 25.92 | 290,755 |
| May 24 2024 | 26.54 | 0.26 | 0.99% | 26.28 | 27.07 | 26.28 | 230,639 |
| May 23 2024 | 26.28 | -0.55 | -2.05% | 27.09 | 27.48 | 26.15 | 261,540 |
| May 22 2024 | 26.83 | -1.31 | -4.66% | 27.90 | 28.07 | 26.41 | 372,908 |
| May 21 2024 | 28.14 | -0.14 | -0.50% | 28.28 | 28.67 | 27.93 | 253,807 |
| May 20 2024 | 28.28 | 0.70 | 2.54% | 27.49 | 28.30 | 27.37 | 710,525 |
| May 17 2024 | 27.58 | 1.06 | 4.00% | 26.64 | 27.61 | 26.37 | 536,727 |
| May 16 2024 | 26.52 | -0.30 | -1.12% | 26.81 | 26.9454 | 26.44 | 248,823 |
| May 15 2024 | 26.82 | 0.83 | 3.19% | 26.55 | 26.95 | 26.07 | 265,661 |
| May 14 2024 | 25.99 | -0.09 | -0.35% | 26.19 | 26.63 | 25.95 | 449,349 |
| May 13 2024 | 26.08 | 0.02 | 0.08% | 26.35 | 26.90 | 25.935 | 327,689 |
| May 10 2024 | 26.06 | 0.08 | 0.31% | 26.04 | 26.94 | 25.97 | 422,143 |
| May 09 2024 | 25.98 | 0.41 | 1.60% | 25.47 | 26.05 | 25.46 | 294,673 |
| May 08 2024 | 25.57 | -0.46 | -1.77% | 25.82 | 26.15 | 25.48 | 700,057 |
| May 07 2024 | 26.03 | -0.01 | -0.04% | 25.99 | 26.20 | 25.575 | 354,225 |
| May 06 2024 | 26.04 | 0.15 | 0.58% | 26.20 | 26.49 | 25.97 | 256,014 |
| May 03 2024 | 25.89 | 0.72 | 2.86% | 25.86 | 26.36 | 25.70 | 391,555 |
| May 02 2024 | 25.17 | 0.95 | 3.92% | 24.48 | 25.19 | 23.835 | 399,368 |
| May 01 2024 | 24.22 | 0.08 | 0.33% | 24.19 | 24.95 | 23.66 | 510,713 |
| Apr 30 2024 | 24.14 | -0.46 | -1.87% | 24.41 | 24.61 | 23.81 | 352,507 |
| Apr 29 2024 | 24.60 | -0.87 | -3.42% | 25.48 | 25.70 | 24.26 | 367,383 |
| Apr 26 2024 | 25.47 | 1.87 | 7.92% | 24.00 | 25.50 | 23.64 | 536,375 |
| Apr 25 2024 | 23.60 | -0.46 | -1.91% | 23.23 | 23.83 | 22.86 | 300,870 |
| Apr 24 2024 | 24.06 | -0.03 | -0.12% | 24.21 | 24.53 | 23.93 | 365,914 |
| Apr 23 2024 | 24.09 | 1.04 | 4.51% | 23.17 | 24.20 | 23.13 | 423,321 |
| Apr 22 2024 | 23.05 | 0.15 | 0.66% | 23.16 | 23.215 | 22.58 | 456,072 |
| Apr 19 2024 | 22.90 | -0.62 | -2.64% | 23.40 | 23.64 | 22.50 | 476,127 |
| Apr 18 2024 | 23.52 | -0.31 | -1.30% | 23.82 | 24.26 | 23.43 | 387,071 |
| Apr 17 2024 | 23.83 | -0.52 | -2.14% | 24.58 | 24.93 | 23.83 | 313,812 |
| Apr 16 2024 | 24.35 | 0.33 | 1.37% | 24.01 | 24.73 | 23.44 | 376,337 |
| Apr 15 2024 | 24.02 | -0.65 | -2.63% | 24.70 | 24.73 | 23.70 | 526,759 |
| Apr 12 2024 | 24.67 | -0.78 | -3.06% | 25.17 | 25.45 | 24.58 | 493,198 |
| Apr 11 2024 | 25.45 | 0.27 | 1.07% | 25.35 | 25.67 | 25.10 | 444,042 |
| Apr 10 2024 | 25.18 | -0.37 | -1.45% | 24.825 | 25.73 | 24.82 | 855,249 |
| Apr 09 2024 | 25.55 | -1.04 | -3.91% | 26.74 | 26.74 | 25.36 | 410,040 |
| Apr 08 2024 | 26.59 | -0.32 | -1.19% | 27.05 | 27.24 | 26.47 | 422,854 |
| Apr 05 2024 | 26.91 | 0.80 | 3.06% | 26.28 | 27.08 | 26.10 | 559,408 |
| Apr 04 2024 | 26.11 | -0.16 | -0.61% | 26.54 | 27.03 | 25.94 | 339,730 |
| Apr 03 2024 | 26.27 | 0.22 | 0.84% | 26.05 | 26.39 | 25.80 | 269,840 |
| Apr 02 2024 | 26.05 | -0.11 | -0.42% | 25.59 | 26.19 | 25.39 | 256,519 |
| Apr 01 2024 | 26.16 | -0.15 | -0.57% | 26.31 | 26.56 | 25.84 | 243,582 |
| Mar 28 2024 | 26.31 | 0.19 | 0.73% | 26.06 | 26.79 | 26.005 | 557,205 |
| Mar 27 2024 | 26.12 | 0.14 | 0.54% | 26.31 | 26.34 | 25.68 | 313,752 |
| Mar 26 2024 | 25.98 | -0.69 | -2.59% | 26.76 | 26.915 | 25.97 | 273,569 |
| Mar 25 2024 | 26.67 | -0.11 | -0.41% | 26.64 | 27.18 | 26.58 | 273,429 |
| Mar 22 2024 | 26.78 | -0.62 | -2.26% | 27.52 | 27.74 | 26.48 | 561,822 |
| Mar 21 2024 | 27.40 | 0.16 | 0.59% | 27.39 | 28.39 | 27.34 | 1,008,691 |
| Mar 20 2024 | 27.24 | 0.29 | 1.08% | 27.00 | 27.38 | 26.09 | 529,652 |
| Mar 19 2024 | 26.95 | -0.08 | -0.30% | 26.64 | 27.175 | 26.17 | 392,442 |
| Mar 18 2024 | 27.03 | -0.16 | -0.59% | 27.20 | 27.45 | 26.5601 | 1,163,598 |
