Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 15.90 | -0.76 | -4.56% | 16.50 | 16.50 | 15.74 | 44,342 |
| Jun 24 2024 | 16.66 | -0.24 | -1.42% | 16.88 | 16.88 | 16.04 | 28,238 |
| Jun 21 2024 | 16.90 | -1.40 | -7.65% | 18.20 | 18.22 | 16.86 | 31,068 |
| Jun 20 2024 | 18.30 | 0.40 | 2.23% | 17.86 | 18.30 | 17.66 | 12,764 |
| Jun 19 2024 | 17.90 | -0.30 | -1.65% | 18.16 | 18.26 | 17.78 | 10,737 |
| Jun 18 2024 | 18.20 | 0.06 | 0.33% | 18.30 | 18.76 | 18.00 | 11,761 |
| Jun 17 2024 | 18.14 | -0.18 | -0.98% | 18.02 | 18.48 | 17.56 | 37,126 |
| Jun 14 2024 | 18.32 | -1.54 | -7.75% | 19.50 | 19.80 | 17.94 | 63,987 |
| Jun 13 2024 | 19.86 | -0.34 | -1.68% | 20.45 | 20.60 | 19.68 | 16,077 |
| Jun 12 2024 | 20.20 | -0.10 | -0.49% | 20.35 | 20.50 | 20.05 | 14,029 |
| Jun 11 2024 | 20.30 | -0.50 | -2.40% | 20.90 | 21.15 | 20.10 | 13,080 |
| Jun 10 2024 | 20.80 | -0.50 | -2.35% | 20.95 | 21.00 | 20.40 | 11,240 |
| Jun 07 2024 | 21.30 | 0.30 | 1.43% | 21.00 | 21.30 | 20.90 | 7,243 |
| Jun 06 2024 | 21.00 | -0.20 | -0.94% | 21.30 | 21.30 | 21.00 | 7,582 |
| Jun 05 2024 | 21.20 | 0.30 | 1.44% | 21.00 | 21.25 | 20.95 | 5,277 |
| Jun 04 2024 | 20.90 | -0.95 | -4.35% | 21.85 | 21.85 | 20.85 | 10,327 |
| Jun 03 2024 | 21.85 | -0.30 | -1.35% | 22.25 | 22.40 | 21.85 | 7,839 |
| May 31 2024 | 22.15 | 0.00 | 0.00% | 22.15 | 22.30 | 22.00 | 12,708 |
| May 30 2024 | 22.15 | 0.25 | 1.14% | 21.85 | 22.25 | 21.85 | 6,605 |
| May 29 2024 | 21.90 | -0.10 | -0.45% | 22.20 | 22.50 | 21.75 | 13,951 |
| May 28 2024 | 22.00 | -0.05 | -0.23% | 22.05 | 22.50 | 22.00 | 5,366 |
| May 27 2024 | 22.05 | 0.45 | 2.08% | 21.70 | 22.10 | 21.60 | 12,713 |
| May 24 2024 | 21.60 | 0.20 | 0.93% | 21.40 | 21.60 | 21.15 | 5,930 |
| May 23 2024 | 21.40 | -0.25 | -1.15% | 21.65 | 21.80 | 21.35 | 6,577 |
| May 22 2024 | 21.65 | 0.00 | 0.00% | 21.70 | 21.80 | 21.55 | 4,879 |
| May 21 2024 | 21.65 | -0.25 | -1.14% | 21.85 | 21.85 | 21.35 | 10,529 |
| May 20 2024 | 21.90 | -0.05 | -0.23% | 21.95 | 22.20 | 21.90 | 7,307 |
| May 17 2024 | 21.95 | -0.20 | -0.90% | 22.00 | 22.10 | 21.55 | 7,746 |
| May 16 2024 | 22.15 | 0.00 | 0.00% | 22.10 | 22.15 | 21.65 | 8,935 |
| May 15 2024 | 22.15 | 0.05 | 0.23% | 22.10 | 22.35 | 21.90 | 19,836 |
| May 14 2024 | 22.10 | 0.60 | 2.79% | 21.70 | 22.20 | 21.70 | 18,230 |
| May 13 2024 | 21.50 | -0.15 | -0.69% | 21.60 | 21.60 | 20.85 | 22,807 |
| May 10 2024 | 21.65 | 0.05 | 0.23% | 21.55 | 21.90 | 21.40 | 17,569 |
| May 09 2024 | 21.60 | 0.25 | 1.17% | 21.30 | 21.75 | 21.25 | 3,449 |
| May 08 2024 | 21.35 | 0.20 | 0.95% | 21.15 | 21.40 | 20.85 | 10,028 |
| May 07 2024 | 21.15 | 0.40 | 1.93% | 20.85 | 21.20 | 20.85 | 25,160 |
| May 06 2024 | 20.75 | 0.00 | 0.00% | 20.85 | 20.85 | 20.45 | 17,060 |
| May 03 2024 | 20.75 | 0.75 | 3.75% | 20.00 | 20.95 | 19.94 | 51,775 |
| May 02 2024 | 20.00 | 0.48 | 2.46% | 19.68 | 20.45 | 19.68 | 46,712 |
| Apr 30 2024 | 19.52 | -0.18 | -0.91% | 19.90 | 20.00 | 19.40 | 16,747 |
| Apr 29 2024 | 19.70 | 0.38 | 1.97% | 19.42 | 19.70 | 19.42 | 12,482 |
| Apr 26 2024 | 19.32 | 0.16 | 0.84% | 19.20 | 19.46 | 19.14 | 13,997 |
| Apr 25 2024 | 19.16 | -0.42 | -2.15% | 20.00 | 20.00 | 19.02 | 26,951 |
| Apr 24 2024 | 19.58 | 0.18 | 0.93% | 19.70 | 19.70 | 19.28 | 15,456 |
| Apr 23 2024 | 19.40 | -0.18 | -0.92% | 19.80 | 20.00 | 19.32 | 44,971 |
| Apr 22 2024 | 19.58 | 1.30 | 7.11% | 18.78 | 19.96 | 18.78 | 62,913 |
| Apr 19 2024 | 18.28 | -1.04 | -5.38% | 19.22 | 19.24 | 17.78 | 87,973 |
| Apr 18 2024 | 19.32 | -4.58 | -19.16% | 22.80 | 22.85 | 19.32 | 217,343 |
| Apr 17 2024 | 23.90 | 0.40 | 1.70% | 23.50 | 24.25 | 23.50 | 11,936 |
| Apr 16 2024 | 23.50 | -0.50 | -2.08% | 23.90 | 23.90 | 23.25 | 23,909 |
| Apr 15 2024 | 24.00 | 0.05 | 0.21% | 24.15 | 24.15 | 23.65 | 15,307 |
| Apr 12 2024 | 23.95 | 0.75 | 3.23% | 23.25 | 24.30 | 23.25 | 33,891 |
| Apr 11 2024 | 23.20 | 0.00 | 0.00% | 23.10 | 23.20 | 22.85 | 6,309 |
| Apr 10 2024 | 23.20 | 0.00 | 0.00% | 23.25 | 23.55 | 22.85 | 7,599 |
| Apr 09 2024 | 23.20 | 0.30 | 1.31% | 22.95 | 23.20 | 22.85 | 14,666 |
| Apr 08 2024 | 22.90 | -0.60 | -2.55% | 23.40 | 23.40 | 22.55 | 32,152 |
| Apr 05 2024 | 23.50 | -0.90 | -3.69% | 24.00 | 24.10 | 23.40 | 34,406 |
| Apr 04 2024 | 24.40 | 0.05 | 0.21% | 24.50 | 24.60 | 24.00 | 34,836 |
| Apr 03 2024 | 24.35 | 1.25 | 5.41% | 23.30 | 24.35 | 23.15 | 44,431 |
| Apr 02 2024 | 23.10 | 0.70 | 3.13% | 22.95 | 24.00 | 22.80 | 57,967 |
| Mar 28 2024 | 22.40 | 1.30 | 6.16% | 21.10 | 22.45 | 21.10 | 39,658 |
