Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
43Z Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 19.44 | 0.55 | 2.91% | 18.79 | 19.44 | 18.76 | 1,664 |
| Jul 10 2024 | 18.89 | -0.06 | -0.32% | 18.775 | 19.165 | 18.775 | 297 |
| Jul 09 2024 | 18.95 | -0.66 | -3.34% | 19.78 | 19.965 | 18.78 | 1,951 |
| Jul 08 2024 | 19.605 | 0.61 | 3.18% | 18.895 | 20.00 | 18.895 | 4,886 |
| Jul 05 2024 | 19.00 | 0.11 | 0.61% | 18.80 | 19.00 | 18.40 | 1,728 |
| Jul 04 2024 | 18.885 | 0.24 | 1.26% | 18.805 | 18.95 | 18.805 | 432 |
| Jul 03 2024 | 18.65 | -0.07 | -0.35% | 18.735 | 18.995 | 18.50 | 516 |
| Jul 02 2024 | 18.715 | 1.03 | 5.79% | 17.625 | 18.715 | 17.285 | 1,745 |
| Jul 01 2024 | 17.69 | -0.14 | -0.79% | 17.695 | 18.04 | 17.69 | 1,622 |
| Jun 28 2024 | 17.83 | -0.17 | -0.94% | 18.365 | 18.365 | 17.715 | 1,252 |
| Jun 27 2024 | 18.00 | 0.50 | 2.89% | 17.245 | 18.00 | 17.04 | 1,294 |
| Jun 26 2024 | 17.495 | -0.08 | -0.48% | 17.68 | 17.685 | 17.245 | 6,392 |
| Jun 25 2024 | 17.58 | -0.57 | -3.14% | 17.945 | 18.465 | 17.58 | 2,499 |
| Jun 24 2024 | 18.15 | 0.52 | 2.95% | 17.715 | 18.355 | 17.37 | 1,293 |
| Jun 21 2024 | 17.63 | -0.02 | -0.09% | 17.60 | 17.82 | 17.31 | 2,360 |
| Jun 20 2024 | 17.645 | -0.13 | -0.73% | 17.775 | 18.17 | 17.645 | 2,030 |
| Jun 19 2024 | 17.775 | -0.28 | -1.55% | 18.16 | 18.16 | 17.77 | 2,435 |
| Jun 18 2024 | 18.055 | -0.49 | -2.62% | 18.76 | 18.875 | 17.905 | 5,118 |
| Jun 17 2024 | 18.54 | -0.71 | -3.69% | 19.105 | 19.515 | 18.405 | 4,295 |
| Jun 14 2024 | 19.25 | -0.50 | -2.51% | 19.565 | 19.835 | 19.25 | 3,352 |
| Jun 13 2024 | 19.745 | -0.30 | -1.47% | 19.83 | 20.32 | 19.58 | 1,517 |
| Jun 12 2024 | 20.04 | 0.54 | 2.74% | 19.375 | 20.54 | 19.36 | 3,894 |
| Jun 11 2024 | 19.505 | -0.23 | -1.17% | 19.62 | 19.975 | 19.395 | 737 |
| Jun 10 2024 | 19.735 | -0.59 | -2.93% | 20.42 | 20.42 | 19.395 | 7,155 |
| Jun 07 2024 | 20.33 | -0.68 | -3.24% | 21.73 | 21.73 | 20.33 | 2,535 |
| Jun 06 2024 | 21.01 | -0.48 | -2.23% | 21.31 | 21.66 | 20.84 | 1,393 |
| Jun 05 2024 | 21.49 | 1.85 | 9.42% | 19.82 | 21.49 | 19.415 | 4,060 |
| Jun 04 2024 | 19.64 | -0.18 | -0.91% | 19.96 | 19.96 | 19.445 | 2,774 |
| Jun 03 2024 | 19.82 | -0.03 | -0.15% | 20.08 | 20.28 | 19.655 | 838 |
| May 31 2024 | 19.85 | -0.11 | -0.55% | 20.31 | 20.31 | 19.85 | 2,914 |
| May 30 2024 | 19.96 | 0.11 | 0.55% | 19.75 | 20.18 | 19.525 | 1,658 |
| May 29 2024 | 19.85 | -0.28 | -1.39% | 20.50 | 20.50 | 19.73 | 2,977 |
| May 28 2024 | 20.13 | -0.56 | -2.71% | 20.66 | 20.87 | 20.08 | 4,523 |
| May 27 2024 | 20.69 | 0.40 | 1.97% | 20.51 | 20.70 | 20.41 | 1,683 |
| May 24 2024 | 20.29 | 0.03 | 0.15% | 20.44 | 20.49 | 20.02 | 2,124 |
| May 23 2024 | 20.26 | -0.52 | -2.50% | 21.02 | 21.22 | 20.13 | 11,934 |
| May 22 2024 | 20.78 | 0.48 | 2.36% | 20.13 | 21.52 | 20.01 | 3,935 |
| May 21 2024 | 20.30 | -0.25 | -1.22% | 20.81 | 20.99 | 20.25 | 2,820 |
| May 20 2024 | 20.55 | -0.52 | -2.47% | 20.86 | 21.47 | 20.50 | 2,759 |
| May 17 2024 | 21.07 | 0.15 | 0.72% | 20.91 | 21.49 | 20.90 | 1,380 |
| May 16 2024 | 20.92 | -0.44 | -2.06% | 21.26 | 21.85 | 20.78 | 2,068 |
| May 15 2024 | 21.36 | -0.21 | -0.97% | 21.50 | 21.91 | 21.28 | 2,128 |
| May 14 2024 | 21.57 | 0.05 | 0.23% | 21.26 | 22.60 | 21.25 | 3,306 |
| May 13 2024 | 21.52 | 0.37 | 1.75% | 20.91 | 21.62 | 20.91 | 1,259 |
| May 10 2024 | 21.15 | -0.61 | -2.80% | 21.48 | 21.88 | 20.90 | 8,716 |
| May 09 2024 | 21.76 | 0.11 | 0.51% | 21.51 | 21.80 | 21.51 | 344 |
| May 08 2024 | 21.65 | -0.47 | -2.12% | 21.86 | 22.31 | 21.39 | 1,045 |
| May 07 2024 | 22.12 | -0.29 | -1.29% | 22.15 | 22.88 | 22.07 | 1,799 |
| May 06 2024 | 22.41 | 0.37 | 1.68% | 22.34 | 22.64 | 22.08 | 4,282 |
| May 03 2024 | 22.04 | 0.41 | 1.90% | 21.96 | 23.17 | 21.55 | 2,210 |
| May 02 2024 | 21.63 | -1.08 | -4.76% | 22.39 | 23.00 | 20.88 | 4,836 |
| Apr 30 2024 | 22.71 | -0.23 | -1.00% | 23.04 | 23.10 | 22.60 | 2,781 |
| Apr 29 2024 | 22.94 | 0.51 | 2.27% | 22.63 | 23.40 | 22.41 | 3,110 |
| Apr 26 2024 | 22.43 | 0.94 | 4.37% | 21.59 | 22.63 | 21.59 | 1,337 |
| Apr 25 2024 | 21.49 | -1.01 | -4.49% | 22.23 | 22.40 | 21.21 | 8,320 |
| Apr 24 2024 | 22.50 | -0.86 | -3.68% | 23.20 | 23.54 | 22.50 | 1,143 |
| Apr 23 2024 | 23.36 | 0.58 | 2.55% | 23.16 | 23.80 | 22.72 | 531 |
| Apr 22 2024 | 22.78 | 0.20 | 0.89% | 22.95 | 23.19 | 22.69 | 979 |
| Apr 19 2024 | 22.58 | -0.37 | -1.61% | 22.81 | 23.00 | 22.47 | 2,322 |
| Apr 18 2024 | 22.95 | -0.63 | -2.67% | 23.29 | 23.77 | 22.83 | 1,814 |
| Apr 17 2024 | 23.58 | 0.17 | 0.73% | 23.57 | 23.67 | 23.24 | 940 |
| Apr 16 2024 | 23.41 | -0.56 | -2.34% | 23.82 | 24.17 | 23.41 | 2,409 |
| Apr 15 2024 | 23.97 | -0.84 | -3.39% | 25.15 | 25.15 | 23.94 | 3,589 |
