Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
02M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 26.405 | -0.38 | -1.42% | 26.885 | 26.935 | 26.31 | 795 |
| Jun 06 2024 | 26.785 | -0.02 | -0.07% | 26.835 | 27.085 | 26.61 | 3,251 |
| Jun 05 2024 | 26.805 | -0.78 | -2.83% | 27.285 | 27.65 | 26.635 | 623 |
| Jun 04 2024 | 27.585 | -0.34 | -1.22% | 28.04 | 28.145 | 27.50 | 314 |
| Jun 03 2024 | 27.925 | -0.28 | -0.98% | 28.77 | 28.84 | 27.925 | 371 |
| May 31 2024 | 28.20 | 0.15 | 0.53% | 27.945 | 28.20 | 27.945 | 823 |
| May 30 2024 | 28.05 | 0.45 | 1.63% | 27.63 | 28.05 | 27.435 | 156 |
| May 29 2024 | 27.60 | -1.21 | -4.20% | 28.305 | 28.835 | 27.60 | 1,170 |
| May 28 2024 | 28.81 | 0.04 | 0.16% | 28.51 | 28.81 | 28.505 | 825 |
| May 27 2024 | 28.765 | 0.27 | 0.93% | 28.345 | 28.765 | 28.345 | 381 |
| May 24 2024 | 28.50 | -0.27 | -0.94% | 28.47 | 28.50 | 28.47 | 101 |
| May 23 2024 | 28.77 | -0.92 | -3.08% | 29.665 | 29.995 | 28.77 | 938 |
| May 22 2024 | 29.685 | 1.30 | 4.56% | 28.63 | 29.685 | 28.21 | 331 |
| May 21 2024 | 28.39 | 0.13 | 0.44% | 27.74 | 28.39 | 27.74 | 248 |
| May 20 2024 | 28.265 | 0.10 | 0.36% | 28.415 | 28.415 | 28.265 | 754 |
| May 17 2024 | 28.165 | -0.06 | -0.21% | 28.18 | 28.18 | 28.165 | 690 |
| May 16 2024 | 28.225 | 0.70 | 2.52% | 27.52 | 28.285 | 27.52 | 372 |
| May 15 2024 | 27.53 | -0.16 | -0.56% | 27.97 | 27.985 | 27.38 | 374 |
| May 14 2024 | 27.685 | 0.11 | 0.40% | 27.685 | 27.685 | 27.685 | 60 |
| May 13 2024 | 27.575 | 0.11 | 0.42% | 27.46 | 27.715 | 27.435 | 820 |
| May 10 2024 | 27.46 | -0.12 | -0.42% | 27.755 | 28.015 | 27.33 | 503 |
| May 09 2024 | 27.575 | 0.02 | 0.07% | 27.70 | 27.985 | 27.26 | 705 |
| May 08 2024 | 27.555 | -0.26 | -0.93% | 28.08 | 28.08 | 27.555 | 571 |
| May 07 2024 | 27.815 | 0.84 | 3.11% | 27.265 | 27.815 | 27.265 | 3,174 |
| May 06 2024 | 26.975 | 0.13 | 0.47% | 26.94 | 27.105 | 26.71 | 4,254 |
| May 03 2024 | 26.85 | 0.35 | 1.32% | 26.00 | 27.00 | 26.00 | 5,429 |
| May 02 2024 | 26.50 | -2.69 | -9.22% | 28.12 | 28.28 | 26.19 | 3,389 |
| Apr 30 2024 | 29.19 | 0.40 | 1.39% | 29.055 | 30.11 | 29.055 | 698 |
| Apr 29 2024 | 28.79 | 0.59 | 2.09% | 28.05 | 28.945 | 28.05 | 405 |
| Apr 26 2024 | 28.20 | 0.56 | 2.04% | 28.25 | 28.25 | 28.20 | 30 |
| Apr 25 2024 | 27.635 | -0.62 | -2.18% | 28.095 | 28.73 | 27.635 | 256 |
| Apr 24 2024 | 28.25 | -0.53 | -1.84% | 28.20 | 28.42 | 28.20 | 300 |
| Apr 23 2024 | 28.78 | -0.13 | -0.45% | 29.075 | 29.075 | 28.40 | 640 |
| Apr 22 2024 | 28.91 | 0.52 | 1.85% | 28.915 | 29.00 | 28.865 | 783 |
| Apr 19 2024 | 28.385 | 0.11 | 0.37% | 28.25 | 28.385 | 28.25 | 222 |
| Apr 18 2024 | 28.28 | -0.12 | -0.42% | 28.66 | 28.66 | 28.28 | 80 |
| Apr 17 2024 | 28.40 | -0.38 | -1.30% | 28.555 | 29.265 | 28.40 | 288 |
| Apr 16 2024 | 28.775 | -0.34 | -1.15% | 28.88 | 28.90 | 28.64 | 970 |
| Apr 15 2024 | 29.11 | -0.07 | -0.22% | 29.605 | 29.64 | 29.06 | 324 |
| Apr 12 2024 | 29.175 | -0.75 | -2.51% | 30.215 | 30.215 | 29.175 | 705 |
| Apr 11 2024 | 29.925 | -0.44 | -1.43% | 30.695 | 30.695 | 29.825 | 293 |
| Apr 10 2024 | 30.36 | -0.07 | -0.21% | 30.355 | 30.36 | 30.285 | 88 |
| Apr 09 2024 | 30.425 | -0.03 | -0.08% | 30.055 | 30.425 | 30.03 | 245 |
| Apr 08 2024 | 30.45 | 0.11 | 0.36% | 30.515 | 30.715 | 30.34 | 501 |
| Apr 05 2024 | 30.34 | -0.07 | -0.21% | 30.535 | 30.535 | 29.965 | 473 |
| Apr 04 2024 | 30.405 | 0.53 | 1.77% | 29.825 | 30.405 | 29.825 | 196 |
| Apr 03 2024 | 29.875 | 0.25 | 0.83% | 29.625 | 29.97 | 29.625 | 178 |
| Apr 02 2024 | 29.63 | -0.05 | -0.17% | 30.50 | 30.675 | 29.63 | 2,548 |
| Mar 28 2024 | 29.68 | 0.02 | 0.07% | 29.56 | 29.68 | 29.56 | 7 |
| Mar 27 2024 | 29.66 | 1.18 | 4.14% | 28.34 | 29.66 | 28.34 | 128 |
| Mar 26 2024 | 28.48 | -0.34 | -1.18% | 28.50 | 28.50 | 28.00 | 694 |
| Mar 25 2024 | 28.82 | -0.12 | -0.41% | 29.08 | 29.18 | 28.54 | 885 |
| Mar 22 2024 | 28.94 | -0.58 | -1.96% | 29.62 | 29.70 | 28.94 | 516 |
| Mar 21 2024 | 29.52 | 0.00 | 0.00% | 29.52 | 29.52 | 29.52 | 0.00 |
| Mar 20 2024 | 29.52 | 0.08 | 0.27% | 29.34 | 29.70 | 29.34 | 793 |
| Mar 19 2024 | 29.44 | -0.36 | -1.21% | 29.38 | 29.44 | 29.38 | 260 |
| Mar 18 2024 | 29.80 | 0.50 | 1.71% | 29.38 | 29.80 | 29.38 | 84 |
| Mar 15 2024 | 29.30 | 0.38 | 1.31% | 28.74 | 29.50 | 28.74 | 218 |
| Mar 14 2024 | 28.92 | -0.34 | -1.16% | 28.96 | 28.96 | 28.92 | 100 |
| Mar 13 2024 | 29.26 | 0.58 | 2.02% | 28.78 | 29.26 | 28.50 | 185 |
| Mar 12 2024 | 28.68 | -0.50 | -1.71% | 28.66 | 28.94 | 28.60 | 312 |
