Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
19H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 19.746 | 0.27 | 1.38% | 19.654 | 19.77 | 19.61 | 1,117 |
| Jul 25 2024 | 19.478 | 0.16 | 0.83% | 19.33 | 19.622 | 19.30 | 4,851 |
| Jul 24 2024 | 19.318 | -0.32 | -1.63% | 19.696 | 20.00 | 19.318 | 6,507 |
| Jul 23 2024 | 19.638 | -0.11 | -0.57% | 19.802 | 19.908 | 19.568 | 2,053 |
| Jul 22 2024 | 19.75 | 0.30 | 1.55% | 19.584 | 19.75 | 19.43 | 2,610 |
| Jul 19 2024 | 19.448 | 0.01 | 0.05% | 19.352 | 19.556 | 19.352 | 894 |
| Jul 18 2024 | 19.438 | -0.17 | -0.89% | 19.628 | 19.678 | 19.36 | 1,632 |
| Jul 17 2024 | 19.612 | -0.06 | -0.28% | 19.572 | 19.732 | 19.568 | 1,143 |
| Jul 16 2024 | 19.668 | 0.01 | 0.07% | 19.748 | 19.788 | 19.514 | 1,788 |
| Jul 15 2024 | 19.654 | 0.10 | 0.52% | 19.518 | 19.702 | 19.476 | 2,387 |
| Jul 12 2024 | 19.552 | 0.17 | 0.86% | 19.336 | 19.566 | 19.05 | 2,809 |
| Jul 11 2024 | 19.386 | 0.03 | 0.13% | 19.498 | 19.498 | 19.272 | 1,293 |
| Jul 10 2024 | 19.36 | 0.37 | 1.93% | 19.042 | 19.396 | 18.802 | 4,518 |
| Jul 09 2024 | 18.994 | -0.37 | -1.91% | 19.592 | 19.748 | 18.95 | 7,358 |
| Jul 08 2024 | 19.364 | -0.17 | -0.88% | 19.692 | 19.748 | 19.306 | 8,441 |
| Jul 05 2024 | 19.536 | -0.45 | -2.23% | 19.766 | 19.798 | 19.536 | 2,233 |
| Jul 04 2024 | 19.982 | 0.13 | 0.63% | 19.728 | 20.10 | 19.56 | 3,629 |
| Jul 03 2024 | 19.856 | 0.43 | 2.23% | 19.558 | 19.856 | 19.318 | 1,672 |
| Jul 02 2024 | 19.422 | 0.22 | 1.16% | 19.278 | 19.422 | 19.01 | 4,395 |
| Jul 01 2024 | 19.20 | 0.08 | 0.42% | 19.168 | 19.228 | 18.922 | 3,706 |
| Jun 28 2024 | 19.12 | 0.28 | 1.49% | 19.188 | 19.30 | 19.052 | 4,463 |
| Jun 27 2024 | 18.84 | -0.01 | -0.05% | 18.936 | 19.014 | 18.708 | 2,233 |
| Jun 26 2024 | 18.85 | 0.15 | 0.80% | 18.74 | 18.976 | 18.74 | 2,372 |
| Jun 25 2024 | 18.70 | -0.10 | -0.52% | 18.716 | 18.98 | 18.70 | 2,637 |
| Jun 24 2024 | 18.798 | 0.25 | 1.37% | 18.95 | 19.40 | 18.574 | 3,876 |
| Jun 21 2024 | 18.544 | 0.01 | 0.08% | 18.422 | 18.80 | 18.422 | 3,517 |
| Jun 20 2024 | 18.53 | 0.37 | 2.01% | 18.456 | 18.542 | 18.39 | 1,841 |
| Jun 19 2024 | 18.164 | -0.04 | -0.21% | 18.114 | 18.39 | 18.102 | 1,131 |
| Jun 18 2024 | 18.202 | 0.01 | 0.08% | 18.164 | 18.378 | 18.124 | 772 |
| Jun 17 2024 | 18.188 | -0.13 | -0.70% | 18.248 | 18.36 | 18.10 | 4,125 |
| Jun 14 2024 | 18.316 | 0.01 | 0.08% | 18.364 | 18.446 | 18.11 | 1,192 |
| Jun 13 2024 | 18.302 | -0.09 | -0.51% | 18.364 | 18.68 | 18.23 | 9,360 |
| Jun 12 2024 | 18.396 | 0.00 | 0.01% | 18.39 | 18.406 | 18.268 | 10,058 |
| Jun 11 2024 | 18.394 | -0.07 | -0.36% | 18.532 | 18.54 | 18.394 | 2,442 |
| Jun 10 2024 | 18.46 | 0.13 | 0.70% | 18.52 | 18.52 | 18.334 | 2,120 |
| Jun 07 2024 | 18.332 | 0.26 | 1.46% | 18.198 | 18.43 | 18.072 | 4,928 |
| Jun 06 2024 | 18.068 | -0.13 | -0.71% | 18.30 | 18.40 | 18.068 | 2,214 |
| Jun 05 2024 | 18.198 | 0.01 | 0.03% | 18.252 | 18.292 | 17.99 | 3,142 |
| Jun 04 2024 | 18.192 | 0.01 | 0.08% | 18.264 | 18.342 | 18.12 | 2,225 |
| Jun 03 2024 | 18.178 | -0.02 | -0.12% | 18.346 | 18.444 | 18.116 | 3,413 |
| May 31 2024 | 18.20 | 0.15 | 0.84% | 18.05 | 18.22 | 18.00 | 1,417 |
| May 30 2024 | 18.048 | 0.06 | 0.31% | 17.888 | 18.048 | 17.702 | 2,005 |
| May 29 2024 | 17.992 | 0.19 | 1.04% | 18.048 | 18.048 | 17.696 | 1,307 |
| May 28 2024 | 17.806 | -0.23 | -1.29% | 17.93 | 18.00 | 17.75 | 4,754 |
| May 27 2024 | 18.038 | 0.18 | 1.00% | 17.772 | 18.038 | 17.772 | 1,944 |
| May 24 2024 | 17.86 | 0.17 | 0.97% | 17.766 | 17.878 | 17.54 | 1,465 |
| May 23 2024 | 17.688 | -0.21 | -1.18% | 17.956 | 17.974 | 17.642 | 2,775 |
| May 22 2024 | 17.90 | -0.19 | -1.07% | 18.186 | 18.49 | 17.862 | 5,007 |
| May 21 2024 | 18.094 | 0.30 | 1.67% | 17.994 | 18.102 | 17.934 | 3,559 |
| May 20 2024 | 17.796 | -0.03 | -0.17% | 17.702 | 17.976 | 17.702 | 1,948 |
| May 17 2024 | 17.826 | 0.26 | 1.50% | 17.662 | 17.904 | 17.538 | 2,420 |
| May 16 2024 | 17.562 | 0.04 | 0.23% | 17.768 | 18.10 | 17.562 | 8,715 |
| May 15 2024 | 17.522 | -0.36 | -2.00% | 17.89 | 17.99 | 17.52 | 7,779 |
| May 14 2024 | 17.88 | 0.18 | 1.02% | 17.702 | 18.10 | 17.70 | 4,493 |
| May 13 2024 | 17.70 | -0.80 | -4.31% | 18.35 | 18.45 | 17.676 | 8,349 |
| May 10 2024 | 18.498 | 0.06 | 0.30% | 18.548 | 18.95 | 18.40 | 11,264 |
| May 09 2024 | 18.442 | 0.09 | 0.50% | 18.44 | 18.506 | 18.406 | 4,110 |
| May 08 2024 | 18.35 | -0.08 | -0.42% | 18.40 | 18.576 | 18.27 | 22,124 |
| May 07 2024 | 18.428 | 0.18 | 0.99% | 18.426 | 18.50 | 18.188 | 44,061 |
| May 06 2024 | 18.248 | 0.15 | 0.84% | 18.182 | 18.398 | 17.966 | 8,530 |
| May 03 2024 | 18.096 | 0.11 | 0.60% | 18.204 | 18.206 | 17.806 | 9,108 |
| May 02 2024 | 17.988 | 0.04 | 0.20% | 18.048 | 18.408 | 17.92 | 11,303 |
| Apr 30 2024 | 17.952 | 0.05 | 0.29% | 18.048 | 18.048 | 17.834 | 8,628 |
| Apr 29 2024 | 17.90 | 0.02 | 0.10% | 17.948 | 17.99 | 17.884 | 7,441 |
