Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 51.44 | -0.83 | -1.59% | 51.92 | 52.01 | 51.36 | 4,802,597 |
| Jun 06 2024 | 52.27 | -0.25 | -0.48% | 52.30 | 53.05 | 52.18 | 3,399,767 |
| Jun 05 2024 | 52.52 | -0.76 | -1.43% | 52.99 | 53.14 | 52.44 | 3,437,044 |
| Jun 04 2024 | 53.28 | -0.39 | -0.73% | 53.42 | 53.72 | 53.09 | 4,399,060 |
| Jun 03 2024 | 53.67 | -0.25 | -0.46% | 53.81 | 54.07 | 53.33 | 5,034,201 |
| May 31 2024 | 53.92 | 0.42 | 0.79% | 52.95 | 53.98 | 52.77 | 8,075,739 |
| May 30 2024 | 53.50 | 1.06 | 2.02% | 52.65 | 53.56 | 52.455 | 5,371,883 |
| May 29 2024 | 52.44 | -0.45 | -0.85% | 52.33 | 52.44 | 52.11 | 5,227,340 |
| May 28 2024 | 52.89 | 0.10 | 0.19% | 52.70 | 53.31 | 52.58 | 4,440,997 |
| May 24 2024 | 52.79 | 0.25 | 0.48% | 52.76 | 52.83 | 52.50 | 2,134,053 |
| May 23 2024 | 52.54 | -0.96 | -1.79% | 53.10 | 53.35 | 52.41 | 3,437,022 |
| May 22 2024 | 53.50 | -0.44 | -0.82% | 53.76 | 53.91 | 53.41 | 4,214,295 |
| May 21 2024 | 53.94 | 0.16 | 0.30% | 53.92 | 54.23 | 53.51 | 3,389,411 |
| May 20 2024 | 53.78 | 0.28 | 0.52% | 53.60 | 53.915 | 53.24 | 3,654,123 |
| May 17 2024 | 53.50 | 0.20 | 0.38% | 53.39 | 53.59 | 53.07 | 2,897,331 |
| May 16 2024 | 53.30 | 0.08 | 0.15% | 53.31 | 53.5601 | 53.19 | 2,709,217 |
| May 15 2024 | 53.22 | 0.38 | 0.72% | 53.37 | 53.47 | 53.025 | 4,223,216 |
| May 14 2024 | 52.84 | -0.20 | -0.38% | 53.32 | 53.36 | 52.67 | 3,459,681 |
| May 13 2024 | 53.04 | -0.03 | -0.06% | 53.00 | 53.36 | 52.48 | 5,545,591 |
| May 10 2024 | 53.07 | 0.23 | 0.44% | 53.53 | 53.67 | 52.75 | 5,042,026 |
| May 09 2024 | 52.84 | 0.69 | 1.32% | 52.24 | 53.095 | 51.93 | 3,714,996 |
| May 08 2024 | 52.15 | 0.03 | 0.06% | 51.90 | 52.225 | 51.53 | 3,172,581 |
| May 07 2024 | 52.12 | 0.71 | 1.38% | 51.67 | 52.24 | 51.58 | 3,547,220 |
| May 06 2024 | 51.41 | 0.01 | 0.02% | 51.41 | 51.65 | 51.04 | 2,988,965 |
| May 03 2024 | 51.40 | 0.24 | 0.47% | 51.67 | 51.85 | 50.66 | 3,741,447 |
| May 02 2024 | 51.16 | 0.01 | 0.02% | 52.04 | 52.39 | 50.68 | 4,650,546 |
| May 01 2024 | 51.15 | 0.17 | 0.33% | 50.99 | 52.085 | 49.93 | 7,031,636 |
| Apr 30 2024 | 50.98 | -0.16 | -0.31% | 50.63 | 51.495 | 50.21 | 4,738,519 |
| Apr 29 2024 | 51.14 | 0.69 | 1.37% | 50.77 | 51.39 | 50.685 | 2,626,378 |
| Apr 26 2024 | 50.45 | -0.52 | -1.02% | 51.00 | 51.22 | 50.20 | 3,477,076 |
| Apr 25 2024 | 50.97 | -0.26 | -0.51% | 51.00 | 51.22 | 50.35 | 4,517,563 |
| Apr 24 2024 | 51.23 | 0.56 | 1.11% | 50.17 | 51.36 | 49.615 | 3,538,435 |
| Apr 23 2024 | 50.67 | 0.04 | 0.08% | 50.36 | 51.11 | 50.24 | 4,636,456 |
| Apr 22 2024 | 50.63 | 0.79 | 1.59% | 49.66 | 50.67 | 49.43 | 4,257,197 |
| Apr 19 2024 | 49.84 | 1.27 | 2.61% | 48.81 | 49.98 | 48.68 | 4,107,417 |
| Apr 18 2024 | 48.57 | 0.25 | 0.52% | 48.61 | 48.81 | 48.17 | 2,822,714 |
| Apr 17 2024 | 48.32 | 1.46 | 3.12% | 47.33 | 48.425 | 47.15 | 3,124,339 |
| Apr 16 2024 | 46.86 | -1.06 | -2.21% | 47.85 | 47.85 | 46.62 | 3,468,781 |
| Apr 15 2024 | 47.92 | -0.99 | -2.02% | 49.10 | 49.54 | 47.91 | 4,414,081 |
| Apr 12 2024 | 48.91 | -0.11 | -0.22% | 49.25 | 49.45 | 48.39 | 5,523,704 |
| Apr 11 2024 | 49.02 | 0.22 | 0.45% | 49.14 | 49.20 | 48.385 | 3,752,691 |
| Apr 10 2024 | 48.80 | -0.75 | -1.51% | 48.35 | 48.97 | 47.69 | 4,737,014 |
| Apr 09 2024 | 49.55 | 0.77 | 1.58% | 48.98 | 49.59 | 48.73 | 4,359,041 |
| Apr 08 2024 | 48.78 | 0.21 | 0.43% | 48.61 | 49.12 | 48.41 | 2,655,334 |
| Apr 05 2024 | 48.57 | -0.08 | -0.16% | 48.46 | 48.79 | 47.96 | 3,824,810 |
| Apr 04 2024 | 48.65 | 0.02 | 0.04% | 49.19 | 49.25 | 48.16 | 6,348,006 |
| Apr 03 2024 | 48.63 | -0.09 | -0.18% | 48.81 | 49.17 | 48.41 | 3,553,888 |
| Apr 02 2024 | 48.72 | -0.44 | -0.90% | 49.00 | 49.3498 | 48.48 | 3,771,443 |
| Apr 01 2024 | 49.16 | -0.03 | -0.06% | 49.11 | 49.24 | 48.37 | 4,255,048 |
| Mar 28 2024 | 49.19 | 0.67 | 1.38% | 48.65 | 49.35 | 48.44 | 5,401,356 |
| Mar 27 2024 | 48.52 | 1.84 | 3.94% | 46.83 | 48.55 | 46.64 | 6,545,293 |
| Mar 26 2024 | 46.68 | -1.57 | -3.25% | 48.10 | 48.27 | 46.56 | 8,490,105 |
| Mar 25 2024 | 48.25 | -0.07 | -0.14% | 48.28 | 48.38 | 47.875 | 3,960,720 |
| Mar 22 2024 | 48.32 | -0.18 | -0.37% | 48.74 | 48.755 | 48.155 | 3,857,287 |
| Mar 21 2024 | 48.50 | 0.34 | 0.71% | 48.25 | 49.07 | 48.02 | 5,090,331 |
| Mar 20 2024 | 48.16 | -0.35 | -0.72% | 48.45 | 48.58 | 47.77 | 4,506,476 |
| Mar 19 2024 | 48.51 | 0.00 | 0.00% | 48.60 | 48.91 | 48.3401 | 8,265,600 |
| Mar 18 2024 | 48.51 | 0.67 | 1.40% | 47.95 | 48.80 | 47.70 | 8,108,933 |
| Mar 15 2024 | 47.84 | 0.23 | 0.48% | 47.56 | 48.34 | 47.42 | 11,825,828 |
| Mar 14 2024 | 47.61 | -0.46 | -0.96% | 47.93 | 48.08 | 47.23 | 7,035,262 |
| Mar 13 2024 | 48.07 | 1.09 | 2.32% | 47.23 | 48.20 | 47.23 | 7,599,055 |
| Mar 12 2024 | 46.98 | -0.66 | -1.39% | 47.50 | 48.02 | 46.92 | 4,942,025 |
| Mar 11 2024 | 47.64 | -0.36 | -0.75% | 47.79 | 48.17 | 47.47 | 4,643,402 |
