Price alert —
Loading…
Sign in to get a one-time email the moment KVUE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $18.93 | $19.08 | $18.90 | $19.02 | 12.2M |
| 2026-07-17 | $19.02 | $19.36 | $18.85 | $18.98 | 29.3M |
| 2026-07-16 | $18.85 | $19.10 | $18.77 | $19.02 | 16.0M |
| 2026-07-15 | $18.67 | $19.02 | $18.58 | $18.70 | 18.5M |
| 2026-07-14 | $19.10 | $19.25 | $18.71 | $18.76 | 19.5M |
| 2026-07-13 | $19.48 | $19.86 | $19.04 | $19.23 | 39.9M |
| 2026-07-10 | $19.25 | $19.62 | $19.17 | $19.48 | 9.5M |
| 2026-07-09 | $19.15 | $19.31 | $19.04 | $19.18 | 14.4M |
| 2026-07-08 | $19.73 | $19.73 | $19.26 | $19.29 | 12.8M |
| 2026-07-07 | $19.90 | $20.13 | $19.78 | $19.78 | 16.3M |
| 2026-07-06 | $19.66 | $19.75 | $19.26 | $19.56 | 25.2M |
| 2026-07-02 | $19.48 | $19.87 | $19.44 | $19.83 | 11.4M |
| 2026-07-01 | $19.13 | $19.44 | $19.08 | $19.33 | 18.8M |
| 2026-06-30 | $19.10 | $19.16 | $18.90 | $19.11 | 18.7M |
| 2026-06-29 | $18.98 | $19.17 | $18.88 | $19.07 | 21.6M |
| 2026-06-26 | $19.02 | $19.18 | $18.93 | $19.13 | 31.1M |
| 2026-06-25 | $18.88 | $19.09 | $18.78 | $18.96 | 28.9M |
| 2026-06-24 | $18.46 | $18.88 | $18.46 | $18.80 | 46.1M |
| 2026-06-23 | $18.07 | $18.44 | $17.99 | $18.41 | 13.5M |
| 2026-06-22 | $18.06 | $18.23 | $17.85 | $17.86 | 27.9M |
| 2026-06-18 | $18.27 | $18.39 | $18.05 | $18.12 | 32.1M |
| 2026-06-17 | $18.45 | $18.53 | $17.98 | $18.01 | 18.3M |
| 2026-06-16 | $18.28 | $18.51 | $18.25 | $18.43 | 11.5M |
| 2026-06-15 | $18.08 | $18.39 | $18.08 | $18.25 | 11.5M |
| 2026-06-12 | $18.16 | $18.26 | $18.00 | $18.14 | 14.7M |
| 2026-06-11 | $18.11 | $18.21 | $18.00 | $18.07 | 14.1M |
| 2026-06-10 | $18.00 | $18.13 | $17.85 | $18.05 | 12.6M |
| 2026-06-09 | $17.62 | $17.94 | $17.44 | $17.92 | 18.1M |
| 2026-06-08 | $17.65 | $17.75 | $17.48 | $17.55 | 20.2M |
| 2026-06-05 | $17.01 | $17.77 | $16.95 | $17.71 | 24.6M |
| 2026-06-04 | $17.03 | $17.19 | $16.67 | $16.88 | 26.0M |
| 2026-06-03 | $17.32 | $17.34 | $16.82 | $16.83 | 38.3M |
| 2026-06-02 | $17.34 | $17.48 | $17.15 | $17.32 | 18.5M |
| 2026-06-01 | $17.29 | $17.49 | $17.25 | $17.35 | 18.7M |
| 2026-05-29 | $17.62 | $17.68 | $17.24 | $17.28 | 33.8M |
| 2026-05-28 | $17.59 | $17.76 | $17.57 | $17.64 | 12.2M |
| 2026-05-27 | $17.61 | $17.99 | $17.57 | $17.69 | 25.4M |
| 2026-05-26 | $17.53 | $17.63 | $17.49 | $17.49 | 14.1M |
| 2026-05-22 | $17.47 | $17.63 | $17.47 | $17.53 | 13.7M |
| 2026-05-21 | $17.25 | $17.55 | $17.05 | $17.46 | 22.0M |
| 2026-05-20 | $17.15 | $17.39 | $17.07 | $17.32 | 16.6M |
| 2026-05-19 | $17.20 | $17.39 | $17.04 | $17.15 | 18.9M |
| 2026-05-18 | $17.15 | $17.42 | $17.10 | $17.18 | 20.3M |
| 2026-05-15 | $17.24 | $17.36 | $16.98 | $17.11 | 22.1M |
| 2026-05-14 | $17.27 | $17.31 | $17.10 | $17.19 | 23.7M |
| 2026-05-13 | $17.24 | $17.36 | $17.11 | $17.19 | 31.1M |
| 2026-05-12 | $17.34 | $17.51 | $17.13 | $17.47 | 23.7M |
| 2026-05-11 | $17.62 | $17.62 | $17.13 | $17.17 | 29.0M |
| 2026-05-08 | $17.84 | $17.84 | $17.55 | $17.59 | 20.2M |
| 2026-05-07 | $17.51 | $17.89 | $17.49 | $17.72 | 27.0M |
| 2026-05-06 | $17.42 | $17.76 | $17.42 | $17.68 | 23.9M |
| 2026-05-05 | $17.12 | $17.43 | $17.01 | $17.37 | 15.3M |
| 2026-05-04 | $17.28 | $17.32 | $17.07 | $17.15 | 17.3M |
| 2026-05-01 | $17.69 | $17.71 | $17.32 | $17.43 | 11.3M |
| 2026-04-30 | $17.23 | $17.58 | $17.22 | $17.53 | 17.3M |
| 2026-04-29 | $17.46 | $17.59 | $17.05 | $17.23 | 13.3M |
| 2026-04-28 | $17.75 | $17.83 | $17.41 | $17.54 | 17.2M |
| 2026-04-27 | $17.43 | $17.66 | $17.40 | $17.53 | 30.0M |
| 2026-04-24 | $17.58 | $17.68 | $17.42 | $17.49 | 6.6M |
| 2026-04-23 | $17.34 | $17.53 | $17.34 | $17.49 | 13.8M |
| 2026-04-22 | $17.37 | $17.42 | $17.21 | $17.31 | 13.4M |
| 2026-04-21 | $17.58 | $17.60 | $17.25 | $17.30 | 16.9M |
| 2026-04-20 | $17.56 | $17.71 | $17.52 | $17.58 | 13.8M |
| 2026-04-17 | $17.50 | $17.80 | $17.48 | $17.61 | 16.5M |
| 2026-04-16 | $17.21 | $17.57 | $17.21 | $17.46 | 19.0M |
| 2026-04-15 | $17.35 | $17.39 | $17.17 | $17.30 | 12.2M |
| 2026-04-14 | $17.18 | $17.44 | $17.13 | $17.38 | 17.3M |
| 2026-04-13 | $17.25 | $17.30 | $17.11 | $17.26 | 16.1M |
| 2026-04-10 | $17.47 | $17.56 | $17.30 | $17.35 | 12.8M |
| 2026-04-09 | $17.23 | $17.56 | $17.17 | $17.43 | 31.0M |
| 2026-04-08 | $16.81 | $17.34 | $16.76 | $17.34 | 20.4M |
| 2026-04-07 | $17.25 | $17.27 | $16.64 | $16.73 | 21.3M |
| 2026-04-06 | $17.12 | $17.35 | $17.08 | $17.30 | 17.0M |
| 2026-04-02 | $17.36 | $17.44 | $17.11 | $17.14 | 14.8M |
| 2026-04-01 | $17.23 | $17.48 | $17.17 | $17.38 | 21.3M |
| 2026-03-31 | $17.30 | $17.33 | $16.92 | $17.24 | 26.9M |
| 2026-03-30 | $17.60 | $17.62 | $17.14 | $17.24 | 22.6M |
| 2026-03-27 | $17.56 | $17.70 | $17.49 | $17.52 | 11.8M |
| 2026-03-26 | $17.62 | $17.86 | $17.51 | $17.57 | 15.1M |
| 2026-03-25 | $17.62 | $17.68 | $17.42 | $17.66 | 22.7M |
| 2026-03-24 | $17.55 | $17.75 | $17.42 | $17.55 | 15.4M |
| 2026-03-23 | $17.56 | $17.79 | $17.47 | $17.60 | 24.0M |
| 2026-03-20 | $17.49 | $17.65 | $17.36 | $17.40 | 29.8M |
| 2026-03-19 | $17.54 | $17.58 | $17.33 | $17.43 | 24.0M |
| 2026-03-18 | $17.55 | $17.61 | $17.38 | $17.51 | 17.8M |
| 2026-03-17 | $17.75 | $17.96 | $17.73 | $17.77 | 13.4M |
| 2026-03-16 | $17.61 | $17.75 | $17.54 | $17.71 | 14.1M |
| 2026-03-13 | $17.56 | $17.65 | $17.48 | $17.49 | 19.2M |
| 2026-03-12 | $17.65 | $17.79 | $17.36 | $17.39 | 26.4M |
| 2026-03-11 | $17.95 | $17.96 | $17.60 | $17.65 | 19.1M |
| 2026-03-10 | $18.12 | $18.14 | $17.87 | $17.96 | 30.1M |
| 2026-03-09 | $18.19 | $18.24 | $18.01 | $18.16 | 29.3M |
| 2026-03-06 | $18.09 | $18.44 | $17.95 | $18.39 | 19.0M |
| 2026-03-05 | $18.00 | $18.29 | $17.93 | $18.25 | 43.6M |
| 2026-03-04 | $18.20 | $18.31 | $17.99 | $18.19 | 40.7M |
| 2026-03-03 | $18.72 | $18.78 | $18.10 | $18.15 | 33.7M |
| 2026-03-02 | $19.06 | $19.11 | $18.84 | $18.89 | 34.8M |
| 2026-02-27 | $19.04 | $19.18 | $18.93 | $19.12 | 24.3M |
| 2026-02-26 | $18.91 | $19.02 | $18.82 | $19.00 | 35.2M |
| 2026-02-25 | $18.97 | $19.04 | $18.62 | $18.77 | 45.4M |
| 2026-02-24 | $18.95 | $19.08 | $18.87 | $19.01 | 23.4M |
| 2026-02-23 | $18.64 | $19.01 | $18.61 | $18.95 | 20.9M |
| 2026-02-20 | $18.70 | $18.86 | $18.62 | $18.72 | 45.3M |
| 2026-02-19 | $18.93 | $18.94 | $18.54 | $18.66 | 37.9M |
| 2026-02-18 | $18.54 | $18.97 | $18.39 | $18.88 | 49.1M |
| 2026-02-17 | $18.75 | $18.84 | $18.40 | $18.41 | 48.3M |
| 2026-02-13 | $18.64 | $18.80 | $18.53 | $18.70 | 45.4M |
| 2026-02-12 | $18.47 | $18.97 | $18.44 | $18.55 | 64.7M |
| 2026-02-11 | $18.10 | $18.54 | $17.96 | $18.54 | 45.9M |
| 2026-02-10 | $18.21 | $18.55 | $18.17 | $18.32 | 99.8M |
| 2026-02-09 | $18.10 | $18.21 | $17.98 | $18.18 | 91.5M |
| 2026-02-06 | $18.02 | $18.18 | $18.01 | $18.13 | 63.5M |
| 2026-02-05 | $18.11 | $18.22 | $17.82 | $18.07 | 108.8M |
| 2026-02-04 | $17.60 | $18.10 | $17.59 | $18.01 | 94.2M |
| 2026-02-03 | $17.25 | $17.70 | $17.25 | $17.59 | 45.8M |
| 2026-02-02 | $17.42 | $17.49 | $17.24 | $17.38 | 25.0M |
| 2026-01-30 | $17.19 | $17.45 | $17.14 | $17.40 | 35.8M |
| 2026-01-29 | $17.38 | $17.44 | $17.17 | $17.20 | 42.7M |
| 2026-01-28 | $17.50 | $17.61 | $17.16 | $17.34 | 56.7M |
| 2026-01-27 | $17.70 | $17.87 | $17.43 | $17.50 | 79.4M |
| 2026-01-26 | $17.79 | $17.89 | $17.42 | $17.64 | 60.9M |
| 2026-01-23 | $17.76 | $17.83 | $17.65 | $17.80 | 43.9M |
| 2026-01-22 | $17.32 | $17.81 | $17.31 | $17.75 | 67.1M |
| 2026-01-21 | $17.58 | $17.59 | $17.27 | $17.38 | 40.6M |