Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
W Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 53.68 | -1.06 | -1.94% | 54.15 | 54.79 | 52.70 | 3,265,556 |
| Apr 18 2024 | 54.74 | -0.01 | -0.02% | 54.60 | 56.99 | 54.52 | 3,118,264 |
| Apr 17 2024 | 54.75 | -0.60 | -1.08% | 55.77 | 56.92 | 54.45 | 3,698,936 |
| Apr 16 2024 | 55.35 | -1.07 | -1.90% | 55.80 | 56.10 | 53.01 | 6,987,849 |
| Apr 15 2024 | 56.42 | -3.92 | -6.50% | 60.75 | 60.95 | 56.23 | 5,220,246 |
| Apr 12 2024 | 60.34 | -2.41 | -3.84% | 62.00 | 62.50 | 59.81 | 2,681,929 |
| Apr 11 2024 | 62.75 | 1.02 | 1.65% | 61.50 | 63.40 | 61.1144 | 3,326,265 |
| Apr 10 2024 | 61.73 | -4.59 | -6.92% | 61.77 | 63.73 | 60.80 | 6,301,731 |
| Apr 09 2024 | 66.32 | 0.95 | 1.45% | 65.55 | 66.95 | 63.99 | 3,039,990 |
| Apr 08 2024 | 65.37 | 2.16 | 3.42% | 63.05 | 65.44 | 62.88 | 2,274,652 |
| Apr 05 2024 | 63.21 | 0.49 | 0.78% | 62.21 | 63.825 | 61.425 | 2,596,807 |
| Apr 04 2024 | 62.72 | 0.31 | 0.50% | 66.10 | 66.2026 | 62.365 | 5,304,363 |
| Apr 03 2024 | 62.41 | -1.28 | -2.01% | 63.53 | 63.82 | 61.332 | 3,076,284 |
| Apr 02 2024 | 63.69 | -2.16 | -3.28% | 64.54 | 64.54 | 62.10 | 3,050,182 |
| Apr 01 2024 | 65.85 | -2.03 | -2.99% | 67.30 | 67.459 | 64.66 | 4,263,508 |
| Mar 28 2024 | 67.88 | 0.29 | 0.43% | 69.99 | 71.31 | 67.51 | 4,565,954 |
| Mar 27 2024 | 67.59 | 2.83 | 4.37% | 67.30 | 69.16 | 66.63 | 5,639,433 |
| Mar 26 2024 | 64.76 | 1.41 | 2.23% | 64.03 | 66.54 | 63.91 | 2,938,163 |
| Mar 25 2024 | 63.35 | 0.02 | 0.03% | 64.65 | 65.49 | 63.11 | 3,479,849 |
| Mar 22 2024 | 63.33 | -2.36 | -3.59% | 65.17 | 65.27 | 63.00 | 2,168,680 |
| Mar 21 2024 | 65.69 | 0.95 | 1.47% | 63.75 | 66.39 | 63.40 | 3,345,873 |
| Mar 20 2024 | 64.74 | 4.90 | 8.19% | 58.98 | 65.04 | 58.98 | 4,320,690 |
| Mar 19 2024 | 59.84 | -0.39 | -0.65% | 60.44 | 62.27 | 59.64 | 3,774,615 |
| Mar 18 2024 | 60.23 | -0.72 | -1.18% | 61.23 | 61.46 | 59.76 | 2,535,200 |
| Mar 15 2024 | 60.95 | -1.63 | -2.60% | 62.53 | 63.255 | 60.75 | 2,832,638 |
| Mar 14 2024 | 62.58 | -1.84 | -2.86% | 64.00 | 64.87 | 61.5503 | 2,611,684 |
| Mar 13 2024 | 64.42 | 2.42 | 3.90% | 63.00 | 66.25 | 63.00 | 3,979,598 |
| Mar 12 2024 | 62.00 | 3.19 | 5.42% | 60.41 | 62.08 | 59.96 | 3,019,594 |
| Mar 11 2024 | 58.81 | -2.73 | -4.44% | 60.465 | 61.30 | 58.795 | 3,225,948 |
| Mar 08 2024 | 61.54 | 1.68 | 2.81% | 60.88 | 64.2809 | 60.835 | 3,672,662 |
| Mar 07 2024 | 59.86 | 0.02 | 0.03% | 60.39 | 60.77 | 59.01 | 2,465,061 |
| Mar 06 2024 | 59.84 | -0.48 | -0.80% | 61.31 | 61.935 | 58.41 | 3,573,289 |
| Mar 05 2024 | 60.32 | -0.99 | -1.61% | 60.09 | 61.1199 | 59.135 | 2,937,642 |
| Mar 04 2024 | 61.31 | 1.19 | 1.98% | 60.18 | 62.695 | 59.82 | 3,571,080 |
| Mar 01 2024 | 60.12 | 0.52 | 0.87% | 59.72 | 60.615 | 58.59 | 3,088,685 |
| Feb 29 2024 | 59.60 | 1.91 | 3.31% | 58.87 | 61.54 | 58.71 | 5,680,436 |
| Feb 28 2024 | 57.69 | 0.35 | 0.61% | 55.99 | 58.85 | 55.52 | 4,890,618 |
| Feb 27 2024 | 57.34 | 4.85 | 9.24% | 54.07 | 57.60 | 53.61 | 6,503,070 |
| Feb 26 2024 | 52.49 | -0.07 | -0.13% | 52.02 | 54.76 | 51.83 | 3,811,593 |
| Feb 23 2024 | 52.56 | -1.48 | -2.74% | 52.47 | 55.16 | 51.81 | 6,672,060 |
| Feb 22 2024 | 54.04 | 5.26 | 10.78% | 52.47 | 54.90 | 50.09 | 14,038,836 |
| Feb 21 2024 | 48.78 | -1.70 | -3.37% | 48.56 | 49.405 | 47.32 | 6,156,028 |
| Feb 20 2024 | 50.48 | -1.53 | -2.94% | 51.00 | 51.09 | 49.29 | 4,613,484 |
| Feb 16 2024 | 52.01 | -0.21 | -0.40% | 52.86 | 53.25 | 49.97 | 3,870,344 |
| Feb 15 2024 | 52.22 | 0.31 | 0.60% | 52.69 | 53.07 | 51.31 | 2,717,433 |
| Feb 14 2024 | 51.91 | 1.50 | 2.98% | 50.85 | 52.48 | 48.7465 | 4,244,729 |
| Feb 13 2024 | 50.41 | -3.82 | -7.04% | 51.29 | 51.525 | 49.36 | 4,895,977 |
| Feb 12 2024 | 54.23 | 1.81 | 3.45% | 52.86 | 55.2999 | 52.30 | 3,930,400 |
| Feb 09 2024 | 52.42 | 0.83 | 1.61% | 51.81 | 52.815 | 50.96 | 2,141,300 |
| Feb 08 2024 | 51.59 | 1.86 | 3.74% | 49.09 | 52.42 | 48.83 | 3,821,370 |
| Feb 07 2024 | 49.73 | -0.93 | -1.84% | 50.12 | 50.215 | 47.9715 | 4,222,692 |
| Feb 06 2024 | 50.66 | 1.63 | 3.32% | 48.83 | 50.67 | 48.15 | 3,189,689 |
| Feb 05 2024 | 49.03 | -2.52 | -4.89% | 50.34 | 50.38 | 48.69 | 2,881,873 |
| Feb 02 2024 | 51.55 | 0.31 | 0.60% | 50.12 | 51.66 | 48.15 | 3,985,971 |
| Feb 01 2024 | 51.24 | 0.99 | 1.97% | 50.86 | 51.60 | 49.04 | 4,581,672 |
| Jan 31 2024 | 50.25 | -1.53 | -2.95% | 51.06 | 54.345 | 49.74 | 5,043,945 |
| Jan 30 2024 | 51.78 | -3.17 | -5.77% | 54.49 | 54.77 | 51.65 | 3,516,018 |
| Jan 29 2024 | 54.95 | -1.22 | -2.17% | 56.20 | 56.325 | 53.62 | 3,711,355 |
| Jan 26 2024 | 56.17 | 1.28 | 2.33% | 55.00 | 57.26 | 54.99 | 4,415,137 |
| Jan 25 2024 | 54.89 | 0.12 | 0.22% | 55.32 | 56.3499 | 52.99 | 3,341,347 |
| Jan 24 2024 | 54.77 | -3.05 | -5.27% | 57.18 | 58.04 | 54.5172 | 5,142,799 |
| Jan 23 2024 | 57.82 | -0.96 | -1.63% | 58.78 | 60.25 | 57.44 | 3,867,167 |
| Jan 22 2024 | 58.78 | 2.65 | 4.72% | 57.18 | 61.26 | 57.02 | 7,539,118 |
