Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 18.73 | -0.29 | -1.52% | 18.95 | 18.99 | 18.68 | 3,290,432 |
| Apr 23 2024 | 19.02 | 0.27 | 1.44% | 18.76 | 19.34 | 18.655 | 4,008,418 |
| Apr 22 2024 | 18.75 | 0.22 | 1.19% | 18.67 | 18.935 | 18.495 | 6,096,111 |
| Apr 19 2024 | 18.53 | -0.51 | -2.68% | 18.97 | 19.19 | 18.50 | 4,794,721 |
| Apr 18 2024 | 19.04 | 0.03 | 0.16% | 19.08 | 19.19 | 18.87 | 7,578,610 |
| Apr 17 2024 | 19.01 | 0.02 | 0.11% | 19.11 | 19.29 | 18.8401 | 4,155,070 |
| Apr 16 2024 | 18.99 | 0.10 | 0.53% | 18.96 | 19.12 | 18.63 | 5,140,573 |
| Apr 15 2024 | 18.89 | -0.41 | -2.12% | 19.48 | 19.644 | 18.62 | 4,554,388 |
| Apr 12 2024 | 19.30 | -0.63 | -3.16% | 19.76 | 19.815 | 19.195 | 5,451,825 |
| Apr 11 2024 | 19.93 | -0.26 | -1.29% | 20.23 | 20.45 | 19.56 | 9,457,393 |
| Apr 10 2024 | 20.19 | 0.50 | 2.54% | 19.43 | 20.21 | 19.20 | 6,844,908 |
| Apr 09 2024 | 19.69 | 0.14 | 0.72% | 19.57 | 19.82 | 19.43 | 5,339,742 |
| Apr 08 2024 | 19.55 | 0.97 | 5.22% | 18.51 | 19.57 | 18.435 | 6,144,349 |
| Apr 05 2024 | 18.58 | 0.17 | 0.92% | 18.40 | 18.60 | 18.31 | 5,592,362 |
| Apr 04 2024 | 18.41 | -0.45 | -2.39% | 19.12 | 19.15 | 18.29 | 7,199,125 |
| Apr 03 2024 | 18.86 | -0.20 | -1.05% | 19.15 | 19.19 | 18.80 | 9,709,729 |
| Apr 02 2024 | 19.06 | -0.48 | -2.46% | 19.23 | 19.33 | 19.00 | 8,354,740 |
| Apr 01 2024 | 19.54 | -0.45 | -2.25% | 19.78 | 19.90 | 19.46 | 5,425,413 |
| Mar 28 2024 | 19.99 | 0.14 | 0.71% | 19.77 | 20.05 | 19.65 | 8,341,891 |
| Mar 27 2024 | 19.85 | 0.77 | 4.04% | 19.25 | 19.94 | 19.135 | 6,062,641 |
| Mar 26 2024 | 19.08 | -0.55 | -2.80% | 19.65 | 19.71 | 19.08 | 7,162,080 |
| Mar 25 2024 | 19.63 | -0.62 | -3.06% | 20.56 | 20.71 | 19.62 | 6,201,119 |
| Mar 22 2024 | 20.25 | -0.54 | -2.60% | 20.79 | 20.80 | 20.25 | 6,577,680 |
| Mar 21 2024 | 20.79 | -0.41 | -1.93% | 21.30 | 21.31 | 20.77 | 5,306,522 |
| Mar 20 2024 | 21.20 | -0.34 | -1.58% | 21.54 | 21.60 | 21.055 | 7,119,609 |
| Mar 19 2024 | 21.54 | 0.30 | 1.41% | 21.10 | 22.10 | 21.03 | 10,661,331 |
| Mar 18 2024 | 21.24 | 0.05 | 0.24% | 21.25 | 21.315 | 20.96 | 7,420,925 |
| Mar 15 2024 | 21.19 | -0.31 | -1.44% | 21.40 | 21.75 | 21.15 | 12,446,048 |
| Mar 14 2024 | 21.50 | 0.55 | 2.63% | 21.19 | 21.65 | 21.14 | 9,816,091 |
| Mar 13 2024 | 20.95 | 0.09 | 0.43% | 20.87 | 21.37 | 20.83 | 6,723,544 |
| Mar 12 2024 | 20.86 | 0.31 | 1.51% | 20.42 | 21.125 | 20.30 | 8,223,919 |
| Mar 11 2024 | 20.55 | -0.60 | -2.84% | 21.22 | 21.50 | 20.55 | 8,801,817 |
| Mar 08 2024 | 21.15 | 0.81 | 3.98% | 20.48 | 21.48 | 20.19 | 13,562,223 |
| Mar 07 2024 | 20.34 | 0.32 | 1.60% | 20.21 | 20.46 | 19.96 | 5,597,010 |
| Mar 06 2024 | 20.02 | -0.26 | -1.28% | 20.29 | 20.47 | 19.945 | 8,006,111 |
| Mar 05 2024 | 20.28 | -0.17 | -0.83% | 20.19 | 20.79 | 19.81 | 9,830,549 |
| Mar 04 2024 | 20.45 | 2.44 | 13.55% | 20.61 | 21.23 | 20.32 | 18,820,493 |
| Mar 01 2024 | 18.01 | 0.57 | 3.27% | 17.46 | 18.035 | 17.25 | 8,285,838 |
| Feb 29 2024 | 17.44 | -0.97 | -5.27% | 18.36 | 18.472 | 17.11 | 18,139,330 |
| Feb 28 2024 | 18.41 | -1.54 | -7.72% | 19.58 | 19.74 | 18.41 | 11,984,043 |
| Feb 27 2024 | 19.95 | 0.65 | 3.37% | 19.20 | 20.76 | 19.16 | 18,819,858 |
| Feb 26 2024 | 19.30 | -0.20 | -1.03% | 19.40 | 19.5799 | 19.21 | 11,873,168 |
| Feb 23 2024 | 19.50 | 0.38 | 1.99% | 19.13 | 19.68 | 18.98 | 10,284,098 |
| Feb 22 2024 | 19.12 | 0.13 | 0.68% | 19.06 | 19.165 | 18.93 | 7,760,600 |
| Feb 21 2024 | 18.99 | -0.27 | -1.40% | 19.07 | 19.17 | 18.76 | 7,859,015 |
| Feb 20 2024 | 19.26 | -0.20 | -1.03% | 19.18 | 19.38 | 19.08 | 6,644,233 |
| Feb 16 2024 | 19.46 | -0.14 | -0.71% | 19.27 | 19.685 | 19.25 | 3,693,363 |
| Feb 15 2024 | 19.60 | 0.33 | 1.71% | 19.42 | 19.81 | 19.37 | 6,586,321 |
| Feb 14 2024 | 19.27 | 0.31 | 1.64% | 19.17 | 19.365 | 18.86 | 6,924,509 |
| Feb 13 2024 | 18.96 | -0.62 | -3.17% | 18.82 | 19.0599 | 18.50 | 7,932,019 |
| Feb 12 2024 | 19.58 | 0.50 | 2.62% | 19.16 | 19.68 | 19.16 | 5,087,983 |
| Feb 09 2024 | 19.08 | -0.16 | -0.83% | 19.25 | 19.27 | 18.89 | 4,768,833 |
| Feb 08 2024 | 19.24 | 0.70 | 3.78% | 18.54 | 19.305 | 18.50 | 5,792,291 |
| Feb 07 2024 | 18.54 | -0.10 | -0.54% | 18.64 | 18.79 | 18.42 | 4,145,888 |
| Feb 06 2024 | 18.64 | 0.28 | 1.53% | 18.27 | 18.86 | 18.19 | 6,238,828 |
| Feb 05 2024 | 18.36 | -0.27 | -1.45% | 18.31 | 18.49 | 18.04 | 5,510,403 |
| Feb 02 2024 | 18.63 | 0.19 | 1.03% | 18.60 | 18.75 | 18.31 | 7,366,323 |
| Feb 01 2024 | 18.44 | 0.15 | 0.82% | 18.51 | 18.55 | 18.04 | 4,747,474 |
| Jan 31 2024 | 18.29 | -0.34 | -1.83% | 18.47 | 18.78 | 18.255 | 5,039,639 |
| Jan 30 2024 | 18.63 | -0.04 | -0.21% | 18.45 | 18.73 | 18.30 | 5,585,368 |
| Jan 29 2024 | 18.67 | -0.23 | -1.22% | 18.84 | 18.91 | 18.41 | 9,519,406 |
| Jan 26 2024 | 18.90 | 0.08 | 0.43% | 18.85 | 19.10 | 18.77 | 8,848,423 |
