Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 20.56 | -0.71 | -3.34% | 21.13 | 21.13 | 20.505 | 9,057,864 |
| May 20 2024 | 21.27 | -0.40 | -1.85% | 21.70 | 21.7536 | 21.22 | 7,414,867 |
| May 17 2024 | 21.67 | -0.42 | -1.90% | 22.17 | 22.17 | 21.555 | 9,327,409 |
| May 16 2024 | 22.09 | -0.29 | -1.30% | 22.47 | 22.53 | 22.04 | 8,314,094 |
| May 15 2024 | 22.38 | -0.65 | -2.82% | 23.30 | 23.40 | 21.88 | 12,449,971 |
| May 14 2024 | 23.03 | 0.34 | 1.50% | 23.07 | 24.15 | 23.00 | 10,949,548 |
| May 13 2024 | 22.69 | 1.00 | 4.61% | 21.89 | 23.075 | 21.6048 | 12,264,879 |
| May 10 2024 | 21.69 | -2.47 | -10.22% | 23.95 | 24.44 | 21.64 | 26,472,086 |
| May 09 2024 | 24.16 | 0.06 | 0.25% | 23.75 | 24.52 | 23.58 | 16,321,005 |
| May 08 2024 | 24.10 | -1.22 | -4.82% | 24.80 | 24.80 | 23.95 | 7,627,935 |
| May 07 2024 | 25.32 | -0.17 | -0.67% | 25.39 | 25.59 | 25.20 | 4,010,158 |
| May 06 2024 | 25.49 | 0.75 | 3.03% | 25.04 | 25.53 | 25.00 | 4,912,771 |
| May 03 2024 | 24.74 | 0.58 | 2.40% | 24.93 | 25.115 | 24.395 | 5,747,260 |
| May 02 2024 | 24.16 | -0.39 | -1.59% | 24.69 | 24.86 | 23.89 | 8,476,092 |
| May 01 2024 | 24.55 | 0.28 | 1.15% | 24.12 | 25.32 | 24.02 | 5,045,646 |
| Apr 30 2024 | 24.27 | -0.72 | -2.88% | 24.66 | 24.825 | 24.22 | 5,477,052 |
| Apr 29 2024 | 24.99 | 0.86 | 3.56% | 24.40 | 25.06 | 24.37 | 6,244,857 |
| Apr 26 2024 | 24.13 | 0.81 | 3.47% | 23.62 | 24.405 | 23.21 | 6,668,211 |
| Apr 25 2024 | 23.32 | -0.25 | -1.06% | 22.86 | 23.37 | 22.66 | 5,408,159 |
| Apr 24 2024 | 23.57 | 0.47 | 2.03% | 23.36 | 23.69 | 23.0101 | 5,543,914 |
| Apr 23 2024 | 23.10 | 0.21 | 0.92% | 22.91 | 23.6309 | 22.62 | 7,025,423 |
| Apr 22 2024 | 22.89 | 0.00 | 0.00% | 22.98 | 23.10 | 22.3931 | 6,216,544 |
| Apr 19 2024 | 22.89 | -0.54 | -2.30% | 23.10 | 23.70 | 22.75 | 5,768,807 |
| Apr 18 2024 | 23.43 | -0.29 | -1.22% | 23.59 | 23.93 | 23.33 | 4,561,443 |
| Apr 17 2024 | 23.72 | -0.22 | -0.92% | 24.02 | 24.27 | 23.70 | 4,124,899 |
| Apr 16 2024 | 23.94 | -0.49 | -2.01% | 24.08 | 24.205 | 23.47 | 6,503,510 |
| Apr 15 2024 | 24.43 | -0.88 | -3.48% | 25.19 | 25.40 | 24.14 | 7,305,487 |
| Apr 12 2024 | 25.31 | -0.74 | -2.84% | 25.84 | 25.85 | 25.20 | 7,600,132 |
| Apr 11 2024 | 26.05 | 0.13 | 0.50% | 26.18 | 26.55 | 25.80 | 4,360,843 |
| Apr 10 2024 | 25.92 | -1.16 | -4.28% | 26.58 | 26.58 | 25.7301 | 6,214,774 |
| Apr 09 2024 | 27.08 | 0.87 | 3.32% | 26.56 | 27.13 | 26.33 | 5,222,762 |
| Apr 08 2024 | 26.21 | 0.85 | 3.35% | 25.59 | 26.35 | 25.55 | 5,325,884 |
| Apr 05 2024 | 25.36 | 0.04 | 0.16% | 25.12 | 25.60 | 24.89 | 5,456,949 |
| Apr 04 2024 | 25.32 | -0.44 | -1.71% | 26.02 | 26.365 | 25.28 | 6,194,909 |
| Apr 03 2024 | 25.76 | -0.49 | -1.87% | 25.99 | 26.14 | 25.5601 | 5,636,761 |
| Apr 02 2024 | 26.25 | -0.36 | -1.35% | 25.90 | 26.27 | 25.49 | 7,404,295 |
| Apr 01 2024 | 26.61 | -0.09 | -0.34% | 26.70 | 26.9284 | 25.84 | 6,272,117 |
| Mar 28 2024 | 26.70 | -0.29 | -1.07% | 27.21 | 27.85 | 26.68 | 5,772,936 |
| Mar 27 2024 | 26.99 | 0.29 | 1.09% | 27.05 | 27.215 | 25.12 | 11,094,645 |
| Mar 26 2024 | 26.70 | -0.50 | -1.84% | 27.57 | 27.75 | 26.55 | 7,635,379 |
| Mar 25 2024 | 27.20 | 0.21 | 0.78% | 26.94 | 27.45 | 26.8709 | 4,594,298 |
| Mar 22 2024 | 26.99 | -0.58 | -2.10% | 27.29 | 27.4353 | 26.95 | 5,585,849 |
| Mar 21 2024 | 27.57 | 0.42 | 1.55% | 27.66 | 28.475 | 27.48 | 9,441,563 |
| Mar 20 2024 | 27.15 | 1.15 | 4.42% | 25.98 | 27.255 | 25.62 | 8,850,222 |
| Mar 19 2024 | 26.00 | -0.07 | -0.27% | 25.80 | 26.06 | 25.13 | 6,087,304 |
| Mar 18 2024 | 26.07 | -0.02 | -0.08% | 26.08 | 26.3199 | 25.50 | 6,642,995 |
| Mar 15 2024 | 26.09 | 0.09 | 0.35% | 25.81 | 26.20 | 25.64 | 8,942,157 |
| Mar 14 2024 | 26.00 | -0.18 | -0.69% | 25.99 | 26.09 | 25.385 | 9,073,376 |
| Mar 13 2024 | 26.18 | 0.20 | 0.77% | 25.83 | 26.85 | 25.69 | 12,037,033 |
| Mar 12 2024 | 25.98 | -1.12 | -4.13% | 27.02 | 27.07 | 25.58 | 16,839,905 |
| Mar 11 2024 | 27.10 | 0.04 | 0.15% | 27.01 | 27.54 | 26.80 | 6,787,278 |
| Mar 08 2024 | 27.06 | -0.28 | -1.02% | 27.63 | 28.12 | 26.985 | 7,721,597 |
| Mar 07 2024 | 27.34 | 0.28 | 1.03% | 27.15 | 27.59 | 26.65 | 6,505,859 |
| Mar 06 2024 | 27.06 | 0.17 | 0.63% | 27.28 | 27.34 | 26.29 | 10,048,207 |
| Mar 05 2024 | 26.89 | -0.12 | -0.44% | 26.55 | 27.00 | 26.01 | 12,564,158 |
| Mar 04 2024 | 27.01 | -1.90 | -6.57% | 28.51 | 28.67 | 26.87 | 14,855,117 |
| Mar 01 2024 | 28.91 | -0.41 | -1.40% | 29.39 | 29.425 | 28.31 | 10,520,687 |
| Feb 29 2024 | 29.32 | 0.03 | 0.10% | 29.39 | 29.99 | 28.89 | 11,447,877 |
| Feb 28 2024 | 29.29 | -1.73 | -5.58% | 30.26 | 30.50 | 29.06 | 16,433,641 |
| Feb 27 2024 | 31.02 | -2.02 | -6.11% | 29.02 | 31.6799 | 27.73 | 46,863,054 |
| Feb 26 2024 | 33.04 | 1.78 | 5.69% | 31.58 | 33.43 | 31.20 | 27,043,692 |
| Feb 23 2024 | 31.26 | 0.24 | 0.77% | 31.01 | 31.56 | 30.58 | 7,637,203 |
| Feb 22 2024 | 31.02 | 0.19 | 0.62% | 31.54 | 31.83 | 30.85 | 8,556,348 |
