Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 22.38 | -0.21 | -0.93% | 22.44 | 22.49 | 22.28 | 5,603,975 |
| May 17 2024 | 22.59 | 0.17 | 0.76% | 22.45 | 22.66 | 22.37 | 2,995,732 |
| May 16 2024 | 22.42 | -0.03 | -0.13% | 22.44 | 22.50 | 22.32 | 3,238,328 |
| May 15 2024 | 22.45 | 0.01 | 0.04% | 22.56 | 22.75 | 22.45 | 2,799,361 |
| May 14 2024 | 22.44 | 0.20 | 0.90% | 22.23 | 22.47 | 22.23 | 2,171,605 |
| May 13 2024 | 22.24 | 0.23 | 1.04% | 22.00 | 22.30 | 21.98 | 2,846,096 |
| May 10 2024 | 22.01 | -0.40 | -1.78% | 22.34 | 22.44 | 21.99 | 4,784,422 |
| May 09 2024 | 22.41 | -0.10 | -0.44% | 22.66 | 22.74 | 22.27 | 3,205,869 |
| May 08 2024 | 22.51 | -0.03 | -0.13% | 22.50 | 22.72 | 22.47 | 2,704,247 |
| May 07 2024 | 22.54 | 0.06 | 0.27% | 22.54 | 22.63 | 22.49 | 1,991,173 |
| May 06 2024 | 22.48 | 0.09 | 0.40% | 22.46 | 22.66 | 22.43 | 2,727,172 |
| May 03 2024 | 22.39 | 0.01 | 0.04% | 22.18 | 22.62 | 22.18 | 2,912,504 |
| May 02 2024 | 22.38 | 0.06 | 0.27% | 22.40 | 22.43 | 21.92 | 3,286,005 |
| May 01 2024 | 22.32 | 0.21 | 0.95% | 22.08 | 22.43 | 21.97 | 4,209,903 |
| Apr 30 2024 | 22.11 | 0.05 | 0.23% | 22.01 | 22.19 | 21.93 | 2,749,386 |
| Apr 29 2024 | 22.06 | 0.11 | 0.50% | 21.91 | 22.19 | 21.91 | 2,287,923 |
| Apr 26 2024 | 21.95 | -0.05 | -0.23% | 21.95 | 22.05 | 21.87 | 1,989,528 |
| Apr 25 2024 | 22.00 | -0.01 | -0.05% | 21.85 | 22.04 | 21.75 | 2,581,942 |
| Apr 24 2024 | 22.01 | -0.13 | -0.59% | 22.11 | 22.26 | 21.79 | 2,970,814 |
| Apr 23 2024 | 22.14 | 0.12 | 0.54% | 22.08 | 22.21 | 22.01 | 3,249,955 |
| Apr 22 2024 | 22.02 | 0.15 | 0.69% | 21.86 | 22.05 | 21.82 | 4,700,807 |
| Apr 19 2024 | 21.87 | 0.14 | 0.64% | 21.69 | 21.93 | 21.69 | 3,740,234 |
| Apr 18 2024 | 21.73 | 0.04 | 0.18% | 21.69 | 21.84 | 21.57 | 2,599,421 |
| Apr 17 2024 | 21.69 | 0.01 | 0.05% | 21.70 | 21.92 | 21.56 | 1,836,892 |
| Apr 16 2024 | 21.68 | -0.05 | -0.23% | 21.63 | 21.75 | 21.25 | 3,625,972 |
| Apr 15 2024 | 21.73 | -0.14 | -0.64% | 21.90 | 22.06 | 21.39 | 3,284,816 |
| Apr 12 2024 | 21.87 | -0.26 | -1.17% | 22.13 | 22.19 | 21.72 | 2,879,104 |
| Apr 11 2024 | 22.13 | -0.02 | -0.09% | 22.11 | 22.26 | 21.98 | 2,252,965 |
| Apr 10 2024 | 22.15 | -0.14 | -0.63% | 22.12 | 22.17 | 21.90 | 3,874,382 |
| Apr 09 2024 | 22.29 | 0.24 | 1.09% | 22.05 | 22.42 | 21.98 | 3,082,231 |
| Apr 08 2024 | 22.05 | 0.28 | 1.29% | 21.85 | 22.07 | 21.69 | 3,714,813 |
| Apr 05 2024 | 21.77 | 0.14 | 0.65% | 21.64 | 21.96 | 21.57 | 2,646,206 |
| Apr 04 2024 | 21.63 | -0.01 | -0.05% | 21.65 | 21.82 | 21.61 | 4,519,441 |
| Apr 03 2024 | 21.64 | 0.00 | 0.00% | 21.60 | 21.92 | 21.58 | 3,273,854 |
| Apr 02 2024 | 21.64 | 0.05 | 0.23% | 21.45 | 21.66 | 21.20 | 4,025,217 |
| Apr 01 2024 | 21.59 | -0.08 | -0.37% | 21.65 | 21.65 | 21.12 | 4,095,625 |
| Mar 28 2024 | 21.67 | 0.08 | 0.37% | 21.59 | 21.84 | 21.54 | 2,612,014 |
| Mar 27 2024 | 21.59 | 0.25 | 1.17% | 21.50 | 21.68 | 21.35 | 3,261,185 |
| Mar 26 2024 | 21.34 | -0.12 | -0.56% | 21.51 | 21.59 | 21.32 | 3,987,007 |
| Mar 25 2024 | 21.46 | -0.30 | -1.38% | 21.66 | 21.69 | 21.31 | 3,333,719 |
| Mar 22 2024 | 21.76 | -0.57 | -2.55% | 22.42 | 22.50 | 21.68 | 4,931,345 |
| Mar 21 2024 | 22.33 | -0.17 | -0.76% | 22.45 | 22.67 | 22.31 | 4,035,396 |
| Mar 20 2024 | 22.50 | 0.15 | 0.67% | 22.32 | 22.54 | 22.27 | 2,073,179 |
| Mar 19 2024 | 22.35 | -0.01 | -0.04% | 22.31 | 22.53 | 22.22 | 2,005,795 |
| Mar 18 2024 | 22.36 | -0.06 | -0.27% | 22.43 | 22.44 | 22.19 | 3,567,196 |
| Mar 15 2024 | 22.42 | 0.08 | 0.36% | 22.27 | 22.53 | 22.12 | 12,390,088 |
| Mar 14 2024 | 22.34 | -0.45 | -1.97% | 22.75 | 22.76 | 22.13 | 4,365,135 |
| Mar 13 2024 | 22.79 | -0.29 | -1.26% | 23.08 | 23.20 | 22.68 | 4,233,189 |
| Mar 12 2024 | 23.08 | -0.22 | -0.94% | 23.30 | 23.36 | 23.00 | 2,641,954 |
| Mar 11 2024 | 23.30 | -0.06 | -0.26% | 23.28 | 23.42 | 23.08 | 1,756,468 |
| Mar 08 2024 | 23.36 | -0.41 | -1.72% | 23.32 | 23.40 | 23.21 | 2,189,702 |
| Mar 07 2024 | 23.77 | 0.12 | 0.51% | 23.80 | 23.97 | 23.62 | 2,060,093 |
| Mar 06 2024 | 23.65 | 0.31 | 1.33% | 23.44 | 23.72 | 23.40 | 2,225,853 |
| Mar 05 2024 | 23.34 | -0.18 | -0.77% | 23.44 | 23.51 | 23.20 | 2,363,254 |
| Mar 04 2024 | 23.52 | -0.31 | -1.30% | 23.79 | 23.80 | 23.47 | 2,265,410 |
| Mar 01 2024 | 23.83 | 0.16 | 0.68% | 23.68 | 23.87 | 23.54 | 1,864,358 |
| Feb 29 2024 | 23.67 | 0.03 | 0.13% | 23.62 | 23.89 | 23.58 | 3,222,125 |
| Feb 28 2024 | 23.64 | -0.33 | -1.38% | 23.85 | 23.88 | 23.56 | 2,896,112 |
| Feb 27 2024 | 23.97 | 0.13 | 0.55% | 23.89 | 23.99 | 23.82 | 1,392,822 |
| Feb 26 2024 | 23.84 | -0.48 | -1.97% | 24.30 | 24.31 | 23.71 | 3,342,717 |
| Feb 23 2024 | 24.32 | -0.03 | -0.12% | 24.34 | 24.47 | 24.13 | 3,671,112 |
| Feb 22 2024 | 24.35 | 0.15 | 0.62% | 24.31 | 24.41 | 24.19 | 2,071,769 |
