Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 52.92 | -0.72 | -1.34% | 53.69 | 53.73 | 52.74 | 5,553,889 |
| Jun 24 2024 | 53.64 | 0.49 | 0.92% | 53.05 | 54.15 | 53.02 | 4,264,673 |
| Jun 21 2024 | 53.15 | 0.14 | 0.26% | 52.97 | 53.215 | 52.78 | 16,298,080 |
| Jun 20 2024 | 53.01 | -0.09 | -0.17% | 52.92 | 53.22 | 52.68 | 4,460,255 |
| Jun 18 2024 | 53.10 | 0.03 | 0.06% | 53.28 | 53.5985 | 52.92 | 3,596,592 |
| Jun 17 2024 | 53.07 | -0.30 | -0.56% | 53.15 | 53.45 | 52.81 | 3,623,045 |
| Jun 14 2024 | 53.37 | 0.15 | 0.28% | 53.01 | 53.455 | 53.01 | 3,374,028 |
| Jun 13 2024 | 53.22 | 0.53 | 1.01% | 52.74 | 53.50 | 52.65 | 4,309,845 |
| Jun 12 2024 | 52.69 | 0.45 | 0.86% | 53.28 | 53.45 | 52.62 | 4,341,124 |
| Jun 11 2024 | 52.24 | -0.47 | -0.89% | 52.42 | 52.84 | 52.125 | 5,214,188 |
| Jun 10 2024 | 52.71 | -0.61 | -1.14% | 53.10 | 53.21 | 52.38 | 4,318,527 |
| Jun 07 2024 | 53.32 | -0.94 | -1.73% | 53.41 | 53.98 | 53.13 | 3,964,163 |
| Jun 06 2024 | 54.26 | 0.23 | 0.43% | 53.87 | 54.37 | 53.562 | 3,343,991 |
| Jun 05 2024 | 54.03 | -0.40 | -0.73% | 54.34 | 54.51 | 53.78 | 4,728,572 |
| Jun 04 2024 | 54.43 | 1.12 | 2.10% | 53.25 | 54.65 | 53.20 | 5,813,642 |
| Jun 03 2024 | 53.31 | 0.25 | 0.47% | 53.19 | 53.33 | 52.6701 | 4,396,029 |
| May 31 2024 | 53.06 | 1.31 | 2.53% | 51.85 | 53.15 | 51.72 | 9,283,178 |
| May 30 2024 | 51.75 | 0.58 | 1.13% | 51.54 | 52.10 | 51.5375 | 6,215,944 |
| May 29 2024 | 51.17 | -0.40 | -0.78% | 51.44 | 51.44 | 50.96 | 5,638,393 |
| May 28 2024 | 51.57 | -0.61 | -1.17% | 52.70 | 53.07 | 51.53 | 6,472,518 |
| May 24 2024 | 52.18 | -0.13 | -0.25% | 52.80 | 52.85 | 52.11 | 4,658,440 |
| May 23 2024 | 52.31 | -1.41 | -2.62% | 53.74 | 53.74 | 52.28 | 5,558,791 |
| May 22 2024 | 53.72 | -1.36 | -2.47% | 54.98 | 55.00 | 53.66 | 5,756,822 |
| May 21 2024 | 55.08 | 0.10 | 0.18% | 54.98 | 55.495 | 54.96 | 3,781,604 |
| May 20 2024 | 54.98 | -0.15 | -0.27% | 55.14 | 55.50 | 54.88 | 3,911,488 |
| May 17 2024 | 55.13 | -0.06 | -0.11% | 55.29 | 55.29 | 54.882 | 4,270,443 |
| May 16 2024 | 55.19 | 0.08 | 0.15% | 55.09 | 55.4164 | 54.92 | 4,197,924 |
| May 15 2024 | 55.11 | 0.24 | 0.44% | 55.24 | 55.52 | 54.98 | 6,020,864 |
| May 14 2024 | 54.87 | -0.09 | -0.16% | 55.15 | 55.40 | 54.675 | 4,898,651 |
| May 13 2024 | 54.96 | -0.05 | -0.09% | 55.49 | 55.49 | 54.835 | 3,926,248 |
| May 10 2024 | 55.01 | 0.38 | 0.70% | 54.80 | 55.14 | 54.61 | 3,859,201 |
| May 09 2024 | 54.63 | -0.16 | -0.29% | 55.00 | 55.06 | 54.28 | 6,112,176 |
| May 08 2024 | 54.79 | -0.23 | -0.42% | 54.88 | 54.985 | 54.53 | 6,601,048 |
| May 07 2024 | 55.02 | -0.43 | -0.78% | 55.39 | 55.59 | 54.855 | 6,354,517 |
| May 06 2024 | 55.45 | 0.19 | 0.34% | 55.49 | 55.6732 | 55.15 | 6,843,162 |
| May 03 2024 | 55.26 | 0.35 | 0.64% | 55.25 | 55.75 | 54.86 | 9,074,773 |
| May 02 2024 | 54.91 | 0.99 | 1.84% | 54.43 | 54.94 | 54.02 | 5,895,638 |
| May 01 2024 | 53.92 | 0.38 | 0.71% | 53.37 | 54.54 | 53.34 | 5,868,633 |
| Apr 30 2024 | 53.54 | -0.77 | -1.42% | 54.02 | 54.125 | 53.51 | 8,568,590 |
| Apr 29 2024 | 54.31 | 0.60 | 1.12% | 54.00 | 54.54 | 53.93 | 6,556,323 |
| Apr 26 2024 | 53.71 | -0.09 | -0.17% | 53.86 | 54.2015 | 53.51 | 6,857,775 |
| Apr 25 2024 | 53.80 | 0.13 | 0.24% | 53.03 | 53.91 | 52.88 | 4,880,232 |
| Apr 24 2024 | 53.67 | 0.28 | 0.52% | 53.17 | 53.745 | 52.86 | 5,329,561 |
| Apr 23 2024 | 53.39 | 0.06 | 0.11% | 53.23 | 53.58 | 53.11 | 6,648,568 |
| Apr 22 2024 | 53.33 | 0.29 | 0.55% | 53.01 | 53.38 | 52.55 | 4,180,361 |
| Apr 19 2024 | 53.04 | 1.01 | 1.94% | 52.16 | 53.16 | 52.16 | 6,609,537 |
| Apr 18 2024 | 52.03 | 0.75 | 1.46% | 51.43 | 52.05 | 51.13 | 4,959,289 |
| Apr 17 2024 | 51.28 | 0.48 | 0.94% | 50.81 | 51.545 | 50.65 | 5,119,544 |
| Apr 16 2024 | 50.80 | -0.85 | -1.65% | 51.54 | 51.57 | 50.78 | 7,117,448 |
| Apr 15 2024 | 51.65 | -0.37 | -0.71% | 52.30 | 52.35 | 51.35 | 6,249,235 |
| Apr 12 2024 | 52.02 | -0.22 | -0.42% | 52.19 | 52.295 | 51.855 | 6,408,565 |
| Apr 11 2024 | 52.24 | 0.10 | 0.19% | 52.46 | 52.7599 | 52.095 | 5,722,988 |
| Apr 10 2024 | 52.14 | -2.24 | -4.12% | 53.06 | 53.36 | 51.70 | 7,573,098 |
| Apr 09 2024 | 54.38 | 0.74 | 1.38% | 53.77 | 54.39 | 53.70 | 3,401,863 |
| Apr 08 2024 | 53.64 | 0.63 | 1.19% | 53.05 | 53.665 | 52.94 | 4,006,392 |
| Apr 05 2024 | 53.01 | 0.39 | 0.74% | 52.24 | 53.16 | 51.97 | 4,715,236 |
| Apr 04 2024 | 52.62 | -0.15 | -0.28% | 52.91 | 53.45 | 52.45 | 3,918,242 |
| Apr 03 2024 | 52.77 | -0.10 | -0.19% | 52.84 | 52.97 | 52.5386 | 4,682,712 |
| Apr 02 2024 | 52.87 | -0.59 | -1.10% | 52.97 | 53.07 | 52.66 | 5,097,227 |
| Apr 01 2024 | 53.46 | -0.64 | -1.18% | 54.03 | 54.05 | 53.40 | 4,854,524 |
| Mar 28 2024 | 54.10 | 0.33 | 0.61% | 53.58 | 54.20 | 53.58 | 6,317,104 |
