Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
P1D9X1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 48.40 | -0.10 | -0.21% | 49.93 | 50.25 | 47.39 | 0 |
| Apr 17 2024 | 48.50 | 1.42 | 3.02% | 47.21 | 48.97 | 46.93 | 20 |
| Apr 16 2024 | 47.08 | -2.40 | -4.85% | 48.68 | 48.68 | 45.96 | 0 |
| Apr 15 2024 | 49.48 | -7.32 | -12.89% | 53.98 | 54.97 | 48.46 | 30 |
| Apr 12 2024 | 56.80 | 3.36 | 6.29% | 55.57 | 59.76 | 54.27 | 0 |
| Apr 11 2024 | 53.44 | -2.09 | -3.76% | 57.89 | 59.63 | 53.44 | 0 |
| Apr 10 2024 | 55.53 | -2.63 | -4.52% | 63.68 | 63.85 | 54.88 | 0 |
| Apr 09 2024 | 58.16 | 0.75 | 1.31% | 55.81 | 59.80 | 55.78 | 0 |
| Apr 08 2024 | 57.41 | 2.71 | 4.95% | 55.38 | 57.70 | 55.05 | 0 |
| Apr 05 2024 | 54.70 | -5.79 | -9.57% | 57.59 | 57.59 | 53.89 | 0 |
| Apr 04 2024 | 60.49 | 4.47 | 7.98% | 59.13 | 61.55 | 58.98 | 0 |
| Apr 03 2024 | 56.02 | 0.48 | 0.86% | 54.84 | 56.62 | 53.48 | 200 |
| Apr 02 2024 | 55.54 | -6.95 | -11.12% | 60.00 | 60.55 | 55.54 | 15 |
| Mar 28 2024 | 62.49 | 0.39 | 0.63% | 62.02 | 63.95 | 60.49 | 0 |
| Mar 27 2024 | 62.10 | 8.62 | 16.12% | 53.83 | 62.15 | 53.70 | 0 |
| Mar 26 2024 | 53.48 | 2.62 | 5.15% | 50.41 | 53.89 | 50.41 | 0 |
| Mar 25 2024 | 50.86 | -1.24 | -2.38% | 52.78 | 53.38 | 50.18 | 0 |
| Mar 22 2024 | 52.10 | -3.35 | -6.04% | 55.07 | 55.44 | 51.88 | 0 |
| Mar 21 2024 | 55.45 | 5.94 | 12.00% | 54.93 | 59.56 | 54.48 | 0 |
| Mar 20 2024 | 49.51 | 1.61 | 3.36% | 47.20 | 50.10 | 46.96 | 0 |
| Mar 19 2024 | 47.90 | 0.35 | 0.74% | 46.53 | 47.96 | 45.64 | 0 |
| Mar 18 2024 | 47.55 | 4.08 | 9.39% | 45.18 | 47.55 | 43.37 | 0 |
| Mar 15 2024 | 43.47 | 0.52 | 1.21% | 43.07 | 44.70 | 42.63 | 0 |
| Mar 14 2024 | 42.95 | -2.29 | -5.06% | 45.44 | 46.47 | 42.67 | 0 |
| Mar 13 2024 | 45.24 | -6.81 | -13.08% | 50.01 | 50.33 | 45.12 | 0 |
| Mar 12 2024 | 52.05 | -6.74 | -11.46% | 57.67 | 58.24 | 51.17 | 0 |
| Mar 11 2024 | 58.79 | -0.86 | -1.44% | 60.11 | 61.20 | 58.20 | 0 |
| Mar 08 2024 | 59.65 | 1.57 | 2.70% | 58.48 | 62.43 | 58.26 | 0 |
| Mar 07 2024 | 58.08 | -0.09 | -0.15% | 57.49 | 59.31 | 57.42 | 0 |
| Mar 06 2024 | 58.17 | 2.44 | 4.38% | 56.21 | 58.42 | 54.68 | 0 |
| Mar 05 2024 | 55.73 | 0.07 | 0.13% | 55.95 | 55.97 | 54.37 | 0 |
| Mar 04 2024 | 55.66 | -3.05 | -5.20% | 57.52 | 58.52 | 54.43 | 0 |
| Mar 01 2024 | 58.71 | 1.67 | 2.93% | 56.32 | 58.77 | 54.75 | 0 |
| Feb 29 2024 | 57.04 | -1.11 | -1.91% | 54.88 | 60.15 | 54.88 | 0 |
| Feb 28 2024 | 58.15 | 3.18 | 5.78% | 56.93 | 58.64 | 54.83 | 0 |
| Feb 27 2024 | 54.97 | 0.13 | 0.24% | 53.29 | 55.28 | 52.46 | 0 |
| Feb 26 2024 | 54.84 | -2.86 | -4.96% | 55.82 | 57.62 | 54.39 | 0 |
| Feb 23 2024 | 57.70 | -9.75 | -14.46% | 61.67 | 63.05 | 57.55 | 90 |
| Feb 22 2024 | 67.45 | -6.46 | -8.74% | 69.00 | 72.33 | 67.17 | 0 |
| Feb 21 2024 | 73.91 | -1.27 | -1.69% | 73.33 | 74.71 | 71.75 | 0 |
| Feb 20 2024 | 75.18 | -1.45 | -1.89% | 76.39 | 76.85 | 74.42 | 0 |
| Feb 19 2024 | 76.63 | -0.78 | -1.01% | 76.63 | 76.63 | 76.63 | 0 |
| Feb 16 2024 | 77.41 | -1.67 | -2.11% | 79.11 | 79.36 | 76.35 | 15 |
| Feb 15 2024 | 79.08 | 1.45 | 1.87% | 78.83 | 81.79 | 77.97 | 0 |
| Feb 14 2024 | 77.63 | 4.06 | 5.52% | 72.32 | 77.63 | 72.32 | 0 |
| Feb 13 2024 | 73.57 | -5.39 | -6.83% | 79.07 | 79.07 | 71.70 | 0 |
| Feb 12 2024 | 78.96 | 5.68 | 7.75% | 74.56 | 78.96 | 74.48 | 0 |
| Feb 09 2024 | 73.28 | 1.25 | 1.74% | 73.33 | 75.50 | 73.28 | 0 |
| Feb 08 2024 | 72.03 | 1.32 | 1.87% | 72.50 | 73.84 | 71.89 | 0 |
| Feb 07 2024 | 70.71 | 5.04 | 7.67% | 71.33 | 73.28 | 69.51 | 0 |
| Feb 06 2024 | 65.67 | 2.21 | 3.48% | 64.52 | 66.67 | 63.91 | 0 |
| Feb 05 2024 | 63.46 | -2.53 | -3.83% | 68.04 | 68.04 | 61.73 | 50 |
| Feb 02 2024 | 65.99 | -1.87 | -2.76% | 70.96 | 71.53 | 65.31 | 10 |
| Feb 01 2024 | 67.86 | -7.06 | -9.42% | 70.36 | 74.91 | 67.86 | 0 |
| Jan 31 2024 | 74.92 | 5.74 | 8.30% | 69.85 | 75.62 | 69.12 | 30 |
| Jan 30 2024 | 69.18 | 0.64 | 0.93% | 70.67 | 70.75 | 68.37 | 10 |
| Jan 29 2024 | 68.54 | -0.52 | -0.75% | 68.10 | 68.72 | 66.30 | 0 |
| Jan 26 2024 | 69.06 | 4.23 | 6.52% | 67.06 | 70.92 | 67.06 | 0 |
| Jan 25 2024 | 64.83 | -2.47 | -3.67% | 64.19 | 66.46 | 62.76 | 15 |
| Jan 24 2024 | 67.30 | 1.41 | 2.14% | 68.07 | 71.74 | 66.81 | 400 |
| Jan 23 2024 | 65.89 | 1.54 | 2.39% | 65.65 | 68.83 | 65.13 | 25 |
| Jan 22 2024 | 64.35 | 5.83 | 9.96% | 62.76 | 69.43 | 62.74 | 50 |
