Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALL-I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.21 | -0.17 | -0.80% | 21.28 | 21.40 | 21.13 | 11,049 |
| May 16 2024 | 21.38 | -0.07 | -0.33% | 21.52 | 21.52 | 21.30 | 15,768 |
| May 15 2024 | 21.45 | 0.06 | 0.28% | 21.50 | 21.67 | 21.35 | 49,999 |
| May 14 2024 | 21.39 | -0.24 | -1.11% | 21.44 | 21.66 | 21.28 | 15,296 |
| May 13 2024 | 21.63 | 0.35 | 1.64% | 21.32 | 21.63 | 21.05 | 20,203 |
| May 10 2024 | 21.28 | 0.22 | 1.04% | 21.00 | 21.30 | 20.97 | 19,401 |
| May 09 2024 | 21.06 | -0.12 | -0.57% | 21.11 | 21.23 | 21.05 | 14,766 |
| May 08 2024 | 21.18 | -0.31 | -1.44% | 21.33 | 21.59 | 20.99 | 17,005 |
| May 07 2024 | 21.49 | -0.02 | -0.07% | 21.56 | 21.60 | 21.41 | 8,681 |
| May 06 2024 | 21.51 | 0.24 | 1.15% | 21.43 | 21.53 | 21.27 | 8,328 |
| May 03 2024 | 21.26 | 0.22 | 1.04% | 21.23 | 21.30 | 21.17 | 8,017 |
| May 02 2024 | 21.04 | -0.04 | -0.18% | 20.89 | 21.26 | 20.89 | 7,154 |
| May 01 2024 | 21.08 | 0.34 | 1.64% | 20.96 | 21.08 | 20.71 | 11,824 |
| Apr 30 2024 | 20.74 | -0.36 | -1.71% | 21.08 | 21.25 | 20.65 | 16,661 |
| Apr 29 2024 | 21.10 | -0.03 | -0.14% | 21.15 | 21.57 | 21.08 | 12,689 |
| Apr 26 2024 | 21.13 | 0.01 | 0.05% | 21.13 | 21.34 | 21.01 | 8,452 |
| Apr 25 2024 | 21.12 | -0.36 | -1.65% | 21.13 | 21.44 | 20.83 | 10,300 |
| Apr 24 2024 | 21.48 | -0.11 | -0.53% | 21.64 | 21.67 | 21.25 | 4,535 |
| Apr 23 2024 | 21.59 | 0.36 | 1.72% | 21.21 | 21.64 | 21.20 | 8,110 |
| Apr 22 2024 | 21.23 | 0.18 | 0.83% | 21.03 | 21.28 | 20.99 | 8,068 |
| Apr 19 2024 | 21.05 | 0.17 | 0.81% | 21.04 | 21.07 | 20.90 | 3,668 |
| Apr 18 2024 | 20.88 | -0.17 | -0.81% | 20.93 | 21.07 | 20.86 | 6,819 |
| Apr 17 2024 | 21.05 | 0.24 | 1.15% | 20.95 | 21.31 | 20.83 | 16,792 |
| Apr 16 2024 | 20.81 | 0.04 | 0.19% | 20.61 | 20.90 | 20.61 | 9,804 |
| Apr 15 2024 | 20.77 | -0.60 | -2.81% | 21.37 | 21.37 | 20.70 | 16,991 |
| Apr 12 2024 | 21.37 | -0.06 | -0.28% | 21.43 | 21.49 | 21.15 | 13,984 |
| Apr 11 2024 | 21.43 | 0.06 | 0.28% | 21.55 | 21.55 | 21.18 | 14,517 |
| Apr 10 2024 | 21.37 | -0.67 | -3.04% | 21.21 | 21.54 | 21.20 | 17,027 |
| Apr 09 2024 | 22.04 | -0.20 | -0.89% | 22.31 | 22.46 | 22.03 | 8,410 |
| Apr 08 2024 | 22.24 | -0.11 | -0.50% | 22.38 | 22.44 | 21.99 | 6,298 |
| Apr 05 2024 | 22.35 | -0.10 | -0.45% | 22.32 | 22.67 | 22.26 | 12,034 |
| Apr 04 2024 | 22.45 | -0.08 | -0.36% | 22.60 | 22.87 | 22.35 | 13,226 |
| Apr 03 2024 | 22.53 | -0.09 | -0.38% | 22.60 | 22.64 | 22.53 | 5,086 |
| Apr 02 2024 | 22.62 | -0.07 | -0.29% | 22.45 | 22.73 | 22.44 | 12,998 |
| Apr 01 2024 | 22.68 | 0.01 | 0.04% | 22.67 | 22.76 | 22.47 | 7,211 |
| Mar 28 2024 | 22.67 | 0.14 | 0.62% | 22.56 | 22.75 | 22.34 | 16,528 |
| Mar 27 2024 | 22.53 | -0.12 | -0.53% | 22.49 | 22.53 | 22.22 | 23,671 |
| Mar 26 2024 | 22.65 | -0.08 | -0.35% | 22.78 | 22.89 | 22.51 | 8,608 |
| Mar 25 2024 | 22.73 | -0.01 | -0.04% | 22.79 | 22.99 | 22.52 | 8,503 |
| Mar 22 2024 | 22.74 | -0.30 | -1.30% | 23.22 | 23.22 | 22.71 | 26,145 |
| Mar 21 2024 | 23.04 | 0.63 | 2.81% | 22.53 | 23.05 | 22.50 | 26,348 |
| Mar 20 2024 | 22.41 | -0.06 | -0.27% | 22.57 | 22.64 | 22.33 | 7,164 |
| Mar 19 2024 | 22.47 | 0.03 | 0.13% | 22.44 | 22.63 | 22.33 | 7,423 |
| Mar 18 2024 | 22.44 | -0.24 | -1.06% | 22.71 | 22.71 | 22.31 | 9,884 |
| Mar 15 2024 | 22.68 | -0.31 | -1.35% | 22.70 | 23.15 | 22.46 | 13,571 |
| Mar 14 2024 | 22.99 | -0.02 | -0.09% | 23.11 | 23.11 | 22.54 | 12,356 |
| Mar 13 2024 | 23.01 | 0.25 | 1.10% | 22.80 | 23.15 | 22.55 | 16,214 |
| Mar 12 2024 | 22.76 | -0.06 | -0.26% | 22.85 | 22.85 | 22.46 | 9,392 |
| Mar 11 2024 | 22.82 | -0.06 | -0.26% | 22.95 | 23.34 | 22.68 | 12,677 |
| Mar 08 2024 | 22.88 | -0.21 | -0.91% | 23.09 | 23.16 | 22.87 | 13,982 |
| Mar 07 2024 | 23.09 | -0.32 | -1.35% | 23.50 | 23.59 | 22.69 | 19,665 |
| Mar 06 2024 | 23.41 | 0.07 | 0.28% | 23.40 | 23.51 | 23.25 | 13,632 |
| Mar 05 2024 | 23.34 | 0.13 | 0.56% | 23.13 | 23.38 | 23.12 | 6,883 |
| Mar 04 2024 | 23.21 | -0.32 | -1.36% | 23.48 | 23.55 | 23.11 | 26,354 |
| Mar 01 2024 | 23.53 | -0.13 | -0.55% | 23.66 | 23.95 | 23.53 | 16,420 |
| Feb 29 2024 | 23.66 | -0.50 | -2.07% | 23.73 | 23.96 | 23.63 | 25,827 |
| Feb 28 2024 | 24.16 | 1.41 | 6.20% | 22.75 | 24.39 | 22.75 | 17,841 |
| Feb 27 2024 | 22.75 | -0.25 | -1.09% | 23.09 | 23.20 | 22.75 | 5,728 |
| Feb 26 2024 | 23.00 | -0.13 | -0.56% | 23.11 | 23.16 | 22.80 | 16,296 |
| Feb 23 2024 | 23.13 | 0.28 | 1.23% | 22.95 | 23.13 | 22.83 | 10,912 |
| Feb 22 2024 | 22.85 | 0.23 | 1.02% | 22.84 | 22.96 | 22.64 | 6,184 |
| Feb 21 2024 | 22.62 | -0.25 | -1.07% | 22.76 | 22.97 | 22.62 | 7,505 |
