Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
38I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 23.70 | -1.49 | -5.92% | 25.41 | 25.41 | 23.70 | 1,016 |
| Jul 17 2024 | 25.19 | 0.21 | 0.84% | 24.94 | 25.65 | 24.33 | 2,451 |
| Jul 16 2024 | 24.98 | 0.90 | 3.74% | 23.66 | 25.19 | 23.66 | 969 |
| Jul 15 2024 | 24.08 | 0.47 | 1.99% | 23.63 | 24.19 | 23.63 | 2,920 |
| Jul 12 2024 | 23.61 | 0.67 | 2.92% | 22.92 | 24.56 | 22.86 | 4,983 |
| Jul 11 2024 | 22.94 | 2.03 | 9.71% | 21.14 | 23.39 | 21.14 | 4,114 |
| Jul 10 2024 | 20.91 | 0.43 | 2.10% | 20.77 | 21.13 | 20.47 | 1,819 |
| Jul 09 2024 | 20.48 | -0.76 | -3.58% | 21.03 | 21.50 | 20.39 | 911 |
| Jul 08 2024 | 21.24 | 0.46 | 2.21% | 21.18 | 21.52 | 21.01 | 1,284 |
| Jul 05 2024 | 20.78 | -0.67 | -3.12% | 21.10 | 21.38 | 20.69 | 2,189 |
| Jul 04 2024 | 21.45 | 0.46 | 2.19% | 21.45 | 21.45 | 21.45 | 3 |
| Jul 03 2024 | 20.99 | 0.58 | 2.84% | 20.53 | 21.11 | 20.49 | 432 |
| Jul 02 2024 | 20.41 | -0.44 | -2.11% | 20.68 | 20.76 | 20.41 | 433 |
| Jul 01 2024 | 20.85 | -0.18 | -0.86% | 20.54 | 21.34 | 20.51 | 1,226 |
| Jun 28 2024 | 21.03 | -0.67 | -3.09% | 21.91 | 22.01 | 20.38 | 1,426 |
| Jun 27 2024 | 21.70 | 0.35 | 1.64% | 21.19 | 21.94 | 21.16 | 1,387 |
| Jun 26 2024 | 21.35 | -1.15 | -5.11% | 22.36 | 22.71 | 20.85 | 1,477 |
| Jun 25 2024 | 22.50 | -1.10 | -4.66% | 23.13 | 23.91 | 22.50 | 1,228 |
| Jun 24 2024 | 23.60 | 1.34 | 6.02% | 22.41 | 24.99 | 22.41 | 1,588 |
| Jun 21 2024 | 22.26 | -0.21 | -0.93% | 22.76 | 22.76 | 21.91 | 520 |
| Jun 20 2024 | 22.47 | -0.14 | -0.62% | 23.12 | 23.12 | 22.38 | 617 |
| Jun 19 2024 | 22.61 | -0.78 | -3.33% | 23.30 | 23.30 | 22.20 | 1,386 |
| Jun 18 2024 | 23.39 | -0.18 | -0.76% | 23.22 | 23.72 | 22.97 | 1,056 |
| Jun 17 2024 | 23.57 | -0.07 | -0.30% | 23.49 | 23.74 | 23.20 | 1,777 |
| Jun 14 2024 | 23.64 | -0.36 | -1.50% | 23.92 | 24.11 | 23.50 | 1,009 |
| Jun 13 2024 | 24.00 | 0.06 | 0.25% | 23.39 | 24.30 | 23.06 | 617 |
| Jun 12 2024 | 23.94 | 1.84 | 8.33% | 22.35 | 24.80 | 22.32 | 4,396 |
| Jun 11 2024 | 22.10 | 0.89 | 4.20% | 21.80 | 22.11 | 21.27 | 935 |
| Jun 10 2024 | 21.21 | 0.16 | 0.76% | 21.10 | 21.40 | 20.60 | 807 |
| Jun 07 2024 | 21.05 | 0.00 | 0.00% | 21.31 | 21.31 | 20.92 | 591 |
| Jun 06 2024 | 21.05 | -0.24 | -1.13% | 21.20 | 21.41 | 20.90 | 998 |
| Jun 05 2024 | 21.29 | 0.02 | 0.09% | 21.69 | 21.76 | 21.07 | 2,994 |
| Jun 04 2024 | 21.27 | -0.22 | -1.02% | 21.77 | 22.30 | 21.24 | 4,005 |
| Jun 03 2024 | 21.49 | 1.72 | 8.67% | 19.95 | 22.40 | 19.95 | 5,248 |
| May 31 2024 | 19.775 | -0.40 | -1.96% | 20.54 | 20.68 | 19.725 | 884 |
| May 30 2024 | 20.17 | -0.20 | -0.98% | 19.71 | 20.34 | 19.71 | 584 |
| May 29 2024 | 20.37 | -0.55 | -2.63% | 20.90 | 21.06 | 19.985 | 1,564 |
| May 28 2024 | 20.92 | -1.73 | -7.64% | 22.92 | 22.97 | 20.92 | 1,736 |
| May 27 2024 | 22.65 | -0.33 | -1.44% | 22.66 | 23.00 | 22.64 | 152 |
| May 24 2024 | 22.98 | -0.48 | -2.05% | 22.79 | 22.98 | 22.74 | 187 |
| May 23 2024 | 23.46 | -0.40 | -1.68% | 24.00 | 24.03 | 22.80 | 1,009 |
| May 22 2024 | 23.86 | 0.24 | 1.02% | 23.92 | 24.44 | 23.50 | 1,419 |
| May 21 2024 | 23.62 | -0.43 | -1.79% | 23.56 | 24.05 | 23.54 | 1,820 |
| May 20 2024 | 24.05 | -0.03 | -0.12% | 24.54 | 24.54 | 24.05 | 620 |
| May 17 2024 | 24.08 | 0.04 | 0.17% | 23.85 | 24.48 | 23.85 | 2,134 |
| May 16 2024 | 24.04 | -0.16 | -0.66% | 23.89 | 24.49 | 23.89 | 239 |
| May 15 2024 | 24.20 | 0.29 | 1.21% | 24.01 | 24.99 | 23.93 | 4,882 |
| May 14 2024 | 23.91 | 0.41 | 1.74% | 23.80 | 24.73 | 23.80 | 2,533 |
| May 13 2024 | 23.50 | 0.85 | 3.75% | 22.51 | 24.60 | 22.48 | 2,548 |
| May 10 2024 | 22.65 | 0.17 | 0.76% | 22.93 | 23.40 | 22.65 | 326 |
| May 09 2024 | 22.48 | 1.03 | 4.80% | 21.94 | 22.70 | 21.71 | 1,041 |
| May 08 2024 | 21.45 | -0.79 | -3.55% | 22.45 | 22.45 | 21.40 | 1,621 |
| May 07 2024 | 22.24 | 0.04 | 0.18% | 22.24 | 22.24 | 22.07 | 643 |
| May 06 2024 | 22.20 | 0.18 | 0.82% | 22.23 | 22.25 | 21.79 | 1,513 |
| May 03 2024 | 22.02 | 0.28 | 1.29% | 22.05 | 22.75 | 22.02 | 734 |
| May 02 2024 | 21.74 | 1.33 | 6.52% | 21.18 | 21.74 | 20.91 | 766 |
| Apr 30 2024 | 20.41 | -0.14 | -0.68% | 20.40 | 20.41 | 20.24 | 294 |
| Apr 29 2024 | 20.55 | 1.06 | 5.44% | 19.395 | 20.88 | 19.395 | 1,435 |
| Apr 26 2024 | 19.49 | 0.83 | 4.45% | 19.01 | 19.59 | 18.03 | 2,196 |
| Apr 25 2024 | 18.66 | -1.32 | -6.58% | 19.51 | 19.95 | 18.33 | 1,381 |
| Apr 24 2024 | 19.975 | -0.67 | -3.27% | 20.39 | 20.39 | 19.80 | 358 |
| Apr 23 2024 | 20.65 | 0.01 | 0.05% | 20.65 | 21.10 | 20.29 | 510 |
| Apr 22 2024 | 20.64 | 1.11 | 5.68% | 20.08 | 20.82 | 19.71 | 1,674 |
