Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 32.47 | -0.52 | -1.58% | 32.72 | 33.07 | 32.36 | 99,065 |
| Jun 05 2024 | 32.99 | 0.64 | 1.98% | 32.62 | 33.105 | 32.15 | 97,209 |
| Jun 04 2024 | 32.35 | -1.59 | -4.68% | 33.64 | 33.8399 | 32.28 | 114,726 |
| Jun 03 2024 | 33.94 | -0.07 | -0.21% | 34.59 | 34.59 | 33.71 | 130,434 |
| May 31 2024 | 34.01 | 0.71 | 2.13% | 33.51 | 34.04 | 33.2501 | 167,618 |
| May 30 2024 | 33.30 | 0.59 | 1.80% | 33.00 | 33.47 | 32.79 | 77,413 |
| May 29 2024 | 32.71 | -0.76 | -2.27% | 32.89 | 33.08 | 32.49 | 107,693 |
| May 28 2024 | 33.47 | -0.16 | -0.48% | 33.98 | 33.98 | 33.09 | 90,091 |
| May 24 2024 | 33.63 | 0.40 | 1.20% | 33.49 | 33.735 | 33.232 | 87,251 |
| May 23 2024 | 33.23 | -0.29 | -0.87% | 33.76 | 33.76 | 32.90 | 209,956 |
| May 22 2024 | 33.52 | -1.09 | -3.15% | 34.43 | 34.77 | 33.22 | 161,805 |
| May 21 2024 | 34.61 | -0.07 | -0.20% | 34.58 | 34.95 | 34.3424 | 81,304 |
| May 20 2024 | 34.68 | -0.29 | -0.83% | 35.00 | 35.46 | 34.64 | 170,570 |
| May 17 2024 | 34.97 | 0.60 | 1.75% | 34.61 | 35.41 | 34.39 | 163,401 |
| May 16 2024 | 34.37 | -0.50 | -1.43% | 34.74 | 35.22 | 34.31 | 131,816 |
| May 15 2024 | 34.87 | 1.23 | 3.66% | 34.24 | 35.16 | 34.08 | 187,895 |
| May 14 2024 | 33.64 | -0.09 | -0.27% | 34.07 | 34.12 | 33.505 | 130,287 |
| May 13 2024 | 33.73 | -0.28 | -0.82% | 34.34 | 34.47 | 33.72 | 129,682 |
| May 10 2024 | 34.01 | -0.76 | -2.19% | 34.78 | 34.88 | 33.85 | 164,276 |
| May 09 2024 | 34.77 | 0.97 | 2.87% | 34.08 | 35.00 | 34.04 | 176,632 |
| May 08 2024 | 33.80 | -0.36 | -1.05% | 33.82 | 34.07 | 33.32 | 164,835 |
| May 07 2024 | 34.16 | -0.35 | -1.01% | 34.56 | 34.75 | 34.15 | 212,822 |
| May 06 2024 | 34.51 | 0.94 | 2.80% | 33.93 | 34.80 | 33.60 | 242,060 |
| May 03 2024 | 33.57 | 1.24 | 3.84% | 33.17 | 34.33 | 32.88 | 326,296 |
| May 02 2024 | 32.33 | 1.15 | 3.69% | 31.89 | 32.50 | 31.58 | 215,823 |
| May 01 2024 | 31.18 | 0.19 | 0.61% | 31.13 | 31.83 | 30.93 | 167,994 |
| Apr 30 2024 | 30.99 | -0.54 | -1.71% | 31.17 | 31.36 | 30.895 | 265,222 |
| Apr 29 2024 | 31.53 | 0.20 | 0.64% | 31.43 | 31.60 | 31.20 | 210,781 |
| Apr 26 2024 | 31.33 | 0.02 | 0.06% | 31.21 | 31.6567 | 31.0702 | 206,008 |
| Apr 25 2024 | 31.31 | 0.16 | 0.51% | 30.66 | 31.585 | 30.28 | 338,207 |
| Apr 24 2024 | 31.15 | -0.32 | -1.02% | 31.38 | 32.37 | 30.64 | 350,338 |
| Apr 23 2024 | 31.47 | 0.28 | 0.90% | 31.06 | 32.11 | 30.965 | 271,720 |
| Apr 22 2024 | 31.19 | -0.42 | -1.33% | 31.72 | 31.825 | 30.52 | 437,756 |
| Apr 19 2024 | 31.61 | 0.31 | 0.99% | 31.36 | 32.22 | 31.1201 | 558,310 |
| Apr 18 2024 | 31.30 | -2.86 | -8.37% | 34.01 | 34.035 | 30.725 | 853,769 |
| Apr 17 2024 | 34.16 | -1.98 | -5.48% | 36.53 | 36.53 | 34.02 | 493,802 |
| Apr 16 2024 | 36.14 | -0.79 | -2.14% | 36.52 | 36.615 | 35.63 | 211,209 |
| Apr 15 2024 | 36.93 | -0.65 | -1.73% | 37.58 | 37.94 | 36.62 | 208,615 |
| Apr 12 2024 | 37.58 | -0.38 | -1.00% | 37.78 | 37.89 | 37.08 | 146,749 |
| Apr 11 2024 | 37.96 | 0.59 | 1.58% | 37.62 | 38.15 | 37.33 | 210,103 |
| Apr 10 2024 | 37.37 | -3.38 | -8.29% | 39.47 | 39.60 | 37.04 | 427,893 |
| Apr 09 2024 | 40.75 | 1.17 | 2.96% | 39.77 | 40.79 | 39.67 | 267,849 |
| Apr 08 2024 | 39.58 | 0.34 | 0.87% | 39.57 | 39.98 | 39.14 | 165,200 |
| Apr 05 2024 | 39.24 | 0.68 | 1.76% | 38.47 | 39.605 | 38.43 | 229,172 |
| Apr 04 2024 | 38.56 | -1.05 | -2.65% | 39.96 | 40.2933 | 38.292 | 280,527 |
| Apr 03 2024 | 39.61 | 0.97 | 2.51% | 38.20 | 39.745 | 38.04 | 274,407 |
| Apr 02 2024 | 38.64 | -1.16 | -2.91% | 39.27 | 39.38 | 37.926 | 277,282 |
| Apr 01 2024 | 39.80 | -0.39 | -0.97% | 40.33 | 40.86 | 39.4701 | 260,587 |
| Mar 28 2024 | 40.19 | 0.76 | 1.93% | 39.51 | 40.92 | 39.43 | 348,814 |
| Mar 27 2024 | 39.43 | 2.34 | 6.31% | 37.42 | 40.46 | 37.11 | 555,499 |
| Mar 26 2024 | 37.09 | 0.14 | 0.38% | 37.09 | 37.46 | 37.01 | 183,788 |
| Mar 25 2024 | 36.95 | 0.08 | 0.22% | 36.94 | 37.705 | 36.94 | 139,065 |
| Mar 22 2024 | 36.87 | -0.44 | -1.18% | 37.49 | 37.52 | 36.86 | 144,960 |
| Mar 21 2024 | 37.31 | 0.14 | 0.38% | 37.59 | 37.7899 | 37.22 | 328,966 |
| Mar 20 2024 | 37.17 | 1.18 | 3.28% | 36.05 | 37.27 | 35.9481 | 268,433 |
| Mar 19 2024 | 35.99 | 0.21 | 0.59% | 35.65 | 36.02 | 35.32 | 240,961 |
| Mar 18 2024 | 35.78 | -0.29 | -0.80% | 36.05 | 36.31 | 35.64 | 209,615 |
| Mar 15 2024 | 36.07 | -0.15 | -0.41% | 35.93 | 36.6896 | 35.76 | 230,495 |
| Mar 14 2024 | 36.22 | -0.78 | -2.11% | 36.87 | 37.1712 | 35.93 | 217,425 |
| Mar 13 2024 | 37.00 | 0.24 | 0.65% | 36.90 | 37.55 | 36.90 | 421,492 |
| Mar 12 2024 | 36.76 | 0.10 | 0.27% | 36.56 | 36.99 | 36.425 | 167,817 |
| Mar 11 2024 | 36.66 | -0.72 | -1.93% | 37.38 | 37.63 | 36.35 | 205,626 |
