Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 33.28 | -0.20 | -0.60% | 33.28 | 33.67 | 32.89 | 352,554 |
| Apr 18 2024 | 33.48 | -0.20 | -0.59% | 33.71 | 34.12 | 33.39 | 281,239 |
| Apr 17 2024 | 33.68 | 0.01 | 0.03% | 34.01 | 34.22 | 33.68 | 177,759 |
| Apr 16 2024 | 33.67 | -0.29 | -0.85% | 33.82 | 34.26 | 33.15 | 282,982 |
| Apr 15 2024 | 33.96 | -1.78 | -4.98% | 35.83 | 35.83 | 33.811 | 333,143 |
| Apr 12 2024 | 35.74 | -0.79 | -2.16% | 36.27 | 36.37 | 35.50 | 141,691 |
| Apr 11 2024 | 36.53 | 0.29 | 0.80% | 36.55 | 36.63 | 36.025 | 149,040 |
| Apr 10 2024 | 36.24 | -2.07 | -5.40% | 37.32 | 37.40 | 36.02 | 233,869 |
| Apr 09 2024 | 38.31 | 0.40 | 1.06% | 38.02 | 38.31 | 37.70 | 181,525 |
| Apr 08 2024 | 37.91 | 0.05 | 0.13% | 38.22 | 38.4358 | 37.18 | 508,195 |
| Apr 05 2024 | 37.86 | 0.16 | 0.42% | 37.54 | 38.705 | 37.445 | 501,560 |
| Apr 04 2024 | 37.70 | 1.46 | 4.03% | 36.98 | 38.14 | 36.98 | 446,289 |
| Apr 03 2024 | 36.24 | 0.84 | 2.37% | 35.03 | 36.58 | 35.00 | 303,590 |
| Apr 02 2024 | 35.40 | -1.00 | -2.75% | 35.69 | 35.84 | 35.195 | 323,354 |
| Apr 01 2024 | 36.40 | 0.07 | 0.19% | 36.38 | 36.66 | 35.96 | 200,168 |
| Mar 28 2024 | 36.33 | 0.74 | 2.08% | 35.69 | 36.37 | 35.52 | 348,179 |
| Mar 27 2024 | 35.59 | 0.86 | 2.48% | 34.99 | 35.63 | 34.69 | 192,553 |
| Mar 26 2024 | 34.73 | -0.64 | -1.81% | 35.65 | 35.835 | 34.60 | 228,658 |
| Mar 25 2024 | 35.37 | -0.45 | -1.26% | 35.73 | 36.08 | 35.23 | 192,366 |
| Mar 22 2024 | 35.82 | 0.00 | 0.00% | 35.83 | 35.865 | 35.19 | 225,510 |
| Mar 21 2024 | 35.82 | 1.00 | 2.87% | 35.12 | 36.04 | 34.81 | 326,169 |
| Mar 20 2024 | 34.82 | 0.51 | 1.49% | 34.28 | 35.00 | 34.14 | 282,261 |
| Mar 19 2024 | 34.31 | -0.45 | -1.29% | 34.45 | 34.705 | 34.12 | 260,149 |
| Mar 18 2024 | 34.76 | -0.01 | -0.03% | 34.99 | 35.50 | 34.6695 | 172,641 |
| Mar 15 2024 | 34.77 | -0.07 | -0.20% | 34.17 | 34.89 | 34.17 | 374,354 |
| Mar 14 2024 | 34.84 | -0.87 | -2.44% | 35.63 | 35.76 | 34.46 | 203,927 |
| Mar 13 2024 | 35.71 | -0.35 | -0.97% | 35.88 | 36.44 | 35.63 | 190,236 |
| Mar 12 2024 | 36.06 | 0.13 | 0.36% | 35.88 | 36.31 | 35.56 | 198,107 |
| Mar 11 2024 | 35.93 | 0.00 | 0.00% | 35.90 | 36.25 | 35.14 | 237,058 |
| Mar 08 2024 | 35.93 | -0.40 | -1.10% | 36.50 | 37.19 | 35.90 | 392,488 |
| Mar 07 2024 | 36.33 | 0.61 | 1.71% | 36.07 | 36.40 | 35.71 | 441,529 |
| Mar 06 2024 | 35.72 | 0.65 | 1.85% | 35.50 | 35.845 | 35.16 | 193,466 |
| Mar 05 2024 | 35.07 | -1.25 | -3.44% | 35.82 | 35.82 | 34.78 | 256,703 |
| Mar 04 2024 | 36.32 | 0.36 | 1.00% | 35.87 | 36.49 | 35.61 | 312,644 |
| Mar 01 2024 | 35.96 | 0.21 | 0.59% | 35.74 | 36.195 | 35.00 | 315,466 |
| Feb 29 2024 | 35.75 | 0.14 | 0.39% | 36.14 | 36.60 | 35.57 | 362,992 |
| Feb 28 2024 | 35.61 | 0.35 | 0.99% | 34.86 | 35.65 | 34.695 | 307,536 |
| Feb 27 2024 | 35.26 | 0.76 | 2.20% | 34.74 | 35.51 | 34.49 | 198,739 |
| Feb 26 2024 | 34.50 | 0.68 | 2.01% | 33.78 | 34.78 | 33.671 | 237,617 |
| Feb 23 2024 | 33.82 | -0.11 | -0.32% | 33.90 | 34.28 | 33.60 | 386,860 |
| Feb 22 2024 | 33.93 | -0.31 | -0.91% | 34.79 | 35.09 | 33.77 | 359,351 |
| Feb 21 2024 | 34.24 | -1.68 | -4.68% | 35.44 | 35.58 | 33.84 | 380,522 |
| Feb 20 2024 | 35.92 | 0.25 | 0.70% | 35.21 | 36.00 | 35.08 | 257,903 |
| Feb 16 2024 | 35.67 | -1.92 | -5.11% | 37.27 | 37.405 | 35.67 | 299,118 |
| Feb 15 2024 | 37.59 | 0.84 | 2.29% | 37.24 | 37.60 | 36.165 | 324,822 |
| Feb 14 2024 | 36.75 | 1.02 | 2.85% | 36.41 | 36.75 | 35.505 | 326,039 |
| Feb 13 2024 | 35.73 | -1.06 | -2.88% | 35.11 | 36.01 | 34.73 | 488,083 |
| Feb 12 2024 | 36.79 | 0.04 | 0.11% | 36.80 | 38.05 | 36.01 | 478,517 |
| Feb 09 2024 | 36.75 | 0.74 | 2.05% | 33.75 | 37.04 | 32.75 | 1,395,476 |
| Feb 08 2024 | 36.01 | 1.27 | 3.66% | 34.79 | 36.12 | 34.7791 | 672,638 |
| Feb 07 2024 | 34.74 | -0.52 | -1.47% | 35.36 | 35.372 | 34.72 | 245,591 |
| Feb 06 2024 | 35.26 | 0.28 | 0.80% | 35.08 | 35.78 | 35.0125 | 222,721 |
| Feb 05 2024 | 34.98 | -0.89 | -2.48% | 35.57 | 35.85 | 34.74 | 260,727 |
| Feb 02 2024 | 35.87 | 0.26 | 0.73% | 35.36 | 36.01 | 35.11 | 359,048 |
| Feb 01 2024 | 35.61 | 1.19 | 3.46% | 34.42 | 35.9299 | 34.31 | 275,575 |
| Jan 31 2024 | 34.42 | -1.57 | -4.36% | 35.83 | 35.845 | 34.34 | 384,070 |
| Jan 30 2024 | 35.99 | -0.32 | -0.88% | 36.09 | 36.42 | 35.62 | 238,776 |
| Jan 29 2024 | 36.31 | 0.47 | 1.31% | 35.86 | 36.44 | 35.49 | 246,769 |
| Jan 26 2024 | 35.84 | 0.20 | 0.56% | 35.83 | 36.54 | 35.585 | 244,151 |
| Jan 25 2024 | 35.64 | -0.14 | -0.39% | 36.27 | 36.295 | 35.39 | 280,470 |
| Jan 24 2024 | 35.78 | -0.81 | -2.21% | 37.21 | 37.21 | 35.77 | 151,156 |
| Jan 23 2024 | 36.59 | -0.32 | -0.87% | 37.60 | 37.60 | 36.42 | 227,218 |
| Jan 22 2024 | 36.91 | 1.19 | 3.33% | 36.14 | 37.15 | 36.00 | 221,209 |
