Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 50.43 | 0.26 | 0.52% | 50.14 | 50.62 | 50.00 | 1,885,371 |
| May 16 2024 | 50.17 | 0.83 | 1.68% | 49.21 | 50.28 | 49.21 | 916,835 |
| May 15 2024 | 49.34 | 0.43 | 0.88% | 49.26 | 49.63 | 49.16 | 1,304,292 |
| May 14 2024 | 48.91 | 0.93 | 1.94% | 48.17 | 49.12 | 48.13 | 1,127,522 |
| May 13 2024 | 47.98 | -0.62 | -1.28% | 48.00 | 48.93 | 47.66 | 1,289,760 |
| May 10 2024 | 48.60 | 0.32 | 0.66% | 48.43 | 48.81 | 48.20 | 1,275,445 |
| May 09 2024 | 48.28 | 0.07 | 0.15% | 48.33 | 48.59 | 48.17 | 859,821 |
| May 08 2024 | 48.21 | 0.48 | 1.01% | 47.61 | 48.45 | 47.61 | 1,705,232 |
| May 07 2024 | 47.73 | 0.07 | 0.15% | 47.82 | 47.84 | 47.50 | 1,122,420 |
| May 06 2024 | 47.66 | 0.72 | 1.53% | 47.09 | 47.74 | 47.02 | 1,422,204 |
| May 03 2024 | 46.94 | 0.23 | 0.49% | 47.13 | 47.41 | 46.86 | 1,263,765 |
| May 02 2024 | 46.71 | 0.23 | 0.49% | 46.78 | 46.79 | 46.34 | 2,209,809 |
| May 01 2024 | 46.48 | 0.05 | 0.11% | 46.26 | 46.86 | 46.07 | 2,167,443 |
| Apr 30 2024 | 46.43 | -0.40 | -0.85% | 45.91 | 46.76 | 45.78 | 1,264,304 |
| Apr 29 2024 | 46.83 | 0.40 | 0.86% | 46.47 | 46.97 | 46.45 | 1,723,516 |
| Apr 26 2024 | 46.43 | 0.26 | 0.56% | 46.15 | 46.64 | 46.15 | 1,736,725 |
| Apr 25 2024 | 46.17 | -0.44 | -0.94% | 46.24 | 46.37 | 45.72 | 1,153,295 |
| Apr 24 2024 | 46.61 | -0.13 | -0.28% | 46.57 | 46.94 | 46.50 | 1,862,154 |
| Apr 23 2024 | 46.74 | 0.04 | 0.09% | 46.70 | 47.09 | 46.49 | 2,551,451 |
| Apr 22 2024 | 46.70 | -0.01 | -0.02% | 46.70 | 46.88 | 46.58 | 2,117,530 |
| Apr 19 2024 | 46.71 | 0.31 | 0.67% | 46.35 | 46.91 | 46.28 | 1,379,074 |
| Apr 18 2024 | 46.40 | 0.04 | 0.09% | 46.30 | 46.52 | 46.00 | 1,200,537 |
| Apr 17 2024 | 46.36 | -0.08 | -0.17% | 46.42 | 46.90 | 45.56 | 5,122,035 |
| Apr 16 2024 | 46.44 | -0.26 | -0.56% | 46.57 | 46.82 | 45.88 | 2,802,697 |
| Apr 15 2024 | 46.70 | -0.37 | -0.79% | 47.28 | 47.28 | 46.42 | 1,681,612 |
| Apr 12 2024 | 47.07 | -0.33 | -0.70% | 47.32 | 47.94 | 46.79 | 3,747,452 |
| Apr 11 2024 | 47.40 | -0.10 | -0.21% | 47.70 | 47.99 | 46.88 | 1,703,452 |
| Apr 10 2024 | 47.50 | -0.22 | -0.46% | 47.39 | 47.55 | 47.02 | 1,241,945 |
| Apr 09 2024 | 47.72 | 0.15 | 0.32% | 47.60 | 47.75 | 47.38 | 615,377 |
| Apr 08 2024 | 47.57 | 0.19 | 0.40% | 47.27 | 47.61 | 47.08 | 849,183 |
| Apr 05 2024 | 47.38 | 0.25 | 0.53% | 47.12 | 47.48 | 46.81 | 1,191,148 |
| Apr 04 2024 | 47.13 | 0.00 | 0.00% | 47.40 | 47.54 | 46.88 | 519,365 |
| Apr 03 2024 | 47.13 | 0.19 | 0.40% | 46.95 | 47.27 | 46.73 | 654,305 |
| Apr 02 2024 | 46.94 | -0.38 | -0.80% | 47.23 | 47.51 | 46.70 | 946,273 |
| Apr 01 2024 | 47.32 | -0.35 | -0.73% | 47.60 | 47.67 | 46.95 | 1,152,766 |
| Mar 28 2024 | 47.67 | 0.08 | 0.17% | 47.58 | 47.73 | 47.27 | 779,466 |
| Mar 27 2024 | 47.59 | 0.45 | 0.95% | 47.22 | 47.74 | 47.22 | 501,333 |
| Mar 26 2024 | 47.14 | -0.19 | -0.40% | 47.23 | 47.43 | 47.04 | 509,413 |
| Mar 25 2024 | 47.33 | -0.35 | -0.73% | 47.59 | 47.73 | 47.21 | 717,457 |
| Mar 22 2024 | 47.68 | -0.06 | -0.13% | 48.04 | 48.04 | 47.61 | 527,254 |
| Mar 21 2024 | 47.74 | -0.08 | -0.17% | 47.88 | 48.15 | 47.71 | 423,829 |
| Mar 20 2024 | 47.82 | 0.46 | 0.97% | 47.37 | 47.83 | 47.34 | 762,992 |
| Mar 19 2024 | 47.36 | -0.23 | -0.48% | 47.66 | 47.92 | 47.28 | 565,785 |
| Mar 18 2024 | 47.59 | -0.11 | -0.23% | 47.74 | 47.88 | 47.38 | 842,187 |
| Mar 15 2024 | 47.70 | 0.25 | 0.53% | 47.29 | 47.85 | 47.14 | 3,267,617 |
| Mar 14 2024 | 47.45 | -0.75 | -1.56% | 48.34 | 48.34 | 47.19 | 762,993 |
| Mar 13 2024 | 48.20 | -0.61 | -1.25% | 48.76 | 48.76 | 48.10 | 701,399 |
| Mar 12 2024 | 48.81 | -0.06 | -0.12% | 48.92 | 48.96 | 48.44 | 639,666 |
| Mar 11 2024 | 48.87 | 0.07 | 0.14% | 48.70 | 48.93 | 48.62 | 423,819 |
| Mar 08 2024 | 48.80 | -0.02 | -0.04% | 48.90 | 49.14 | 48.54 | 1,075,914 |
| Mar 07 2024 | 48.82 | 0.50 | 1.03% | 48.62 | 48.88 | 48.34 | 872,584 |
| Mar 06 2024 | 48.32 | 0.11 | 0.23% | 48.52 | 48.78 | 48.03 | 623,437 |
| Mar 05 2024 | 48.21 | 0.14 | 0.29% | 48.17 | 48.72 | 48.06 | 872,028 |
| Mar 04 2024 | 48.07 | 0.17 | 0.35% | 47.88 | 48.18 | 47.43 | 479,819 |
| Mar 01 2024 | 47.90 | 0.30 | 0.63% | 47.80 | 48.06 | 47.52 | 874,264 |
| Feb 29 2024 | 47.60 | 0.61 | 1.30% | 47.07 | 47.73 | 47.07 | 2,917,025 |
| Feb 28 2024 | 46.99 | 0.02 | 0.04% | 46.86 | 47.15 | 46.75 | 666,482 |
| Feb 27 2024 | 46.97 | 0.07 | 0.15% | 47.00 | 47.31 | 46.75 | 759,063 |
| Feb 26 2024 | 46.90 | -1.66 | -3.42% | 47.73 | 47.87 | 46.54 | 2,118,280 |
| Feb 23 2024 | 48.56 | 0.38 | 0.79% | 48.11 | 48.83 | 48.11 | 911,991 |
| Feb 22 2024 | 48.18 | -0.01 | -0.02% | 48.19 | 48.43 | 47.89 | 815,782 |
| Feb 21 2024 | 48.19 | 0.10 | 0.21% | 48.06 | 48.48 | 48.01 | 928,885 |
| Feb 20 2024 | 48.09 | -0.29 | -0.60% | 48.09 | 48.71 | 47.99 | 1,170,335 |
