Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 46.41 | 0.04 | 0.09% | 46.34 | 46.54 | 45.95 | 618,424 |
| Sep 20 2024 | 46.37 | 0.43 | 0.94% | 45.85 | 46.41 | 45.28 | 5,780,929 |
| Sep 19 2024 | 45.94 | -1.26 | -2.67% | 47.22 | 47.38 | 45.68 | 1,401,884 |
| Sep 18 2024 | 47.20 | -0.57 | -1.19% | 47.65 | 47.70 | 46.90 | 1,279,808 |
| Sep 17 2024 | 47.77 | -0.17 | -0.35% | 47.94 | 48.05 | 47.64 | 548,536 |
| Sep 16 2024 | 47.94 | 0.29 | 0.61% | 47.68 | 48.02 | 47.51 | 677,473 |
| Sep 13 2024 | 47.65 | 0.38 | 0.80% | 47.61 | 47.75 | 47.12 | 3,052,828 |
| Sep 12 2024 | 47.27 | 0.34 | 0.72% | 46.95 | 47.47 | 46.65 | 3,111,212 |
| Sep 11 2024 | 46.93 | 0.02 | 0.04% | 46.38 | 46.96 | 46.20 | 1,063,641 |
| Sep 10 2024 | 46.91 | 0.00 | 0.00% | 46.91 | 46.91 | 46.91 | 0 |
| Sep 09 2024 | 46.91 | 0.72 | 1.56% | 46.29 | 47.01 | 46.29 | 2,617,630 |
| Sep 06 2024 | 46.19 | -0.10 | -0.22% | 46.15 | 46.40 | 45.79 | 2,462,215 |
| Sep 05 2024 | 46.29 | 0.13 | 0.28% | 46.30 | 46.62 | 46.23 | 668,281 |
| Sep 04 2024 | 46.16 | 0.20 | 0.44% | 45.86 | 46.35 | 45.86 | 849,488 |
| Sep 03 2024 | 45.96 | 0.15 | 0.33% | 45.81 | 46.04 | 45.50 | 512,069 |
| Aug 30 2024 | 45.81 | 0.51 | 1.13% | 45.27 | 45.90 | 45.15 | 3,806,117 |
| Aug 29 2024 | 45.30 | 0.23 | 0.51% | 45.08 | 45.48 | 44.97 | 482,458 |
| Aug 28 2024 | 45.07 | 0.25 | 0.56% | 44.80 | 45.13 | 44.64 | 741,166 |
| Aug 27 2024 | 44.82 | 0.03 | 0.07% | 44.62 | 44.86 | 44.45 | 935,902 |
| Aug 26 2024 | 44.79 | -0.02 | -0.04% | 44.78 | 45.00 | 44.50 | 319,355 |
| Aug 23 2024 | 44.81 | 0.01 | 0.02% | 44.94 | 45.00 | 44.70 | 395,052 |
| Aug 22 2024 | 44.80 | 0.01 | 0.02% | 44.82 | 45.05 | 44.66 | 439,285 |
| Aug 21 2024 | 44.79 | 0.12 | 0.27% | 44.64 | 44.90 | 44.53 | 468,439 |
| Aug 20 2024 | 44.67 | 0.10 | 0.22% | 44.57 | 44.79 | 44.45 | 792,050 |
| Aug 19 2024 | 44.57 | 0.26 | 0.59% | 44.33 | 44.64 | 44.18 | 1,798,740 |
| Aug 16 2024 | 44.31 | 0.03 | 0.07% | 44.00 | 44.33 | 44.00 | 524,859 |
| Aug 15 2024 | 44.28 | -0.12 | -0.27% | 43.88 | 44.38 | 43.80 | 850,253 |
| Aug 14 2024 | 44.40 | 0.06 | 0.14% | 43.49 | 44.68 | 43.49 | 696,298 |
| Aug 13 2024 | 44.34 | 0.58 | 1.33% | 43.78 | 44.39 | 43.69 | 974,226 |
| Aug 12 2024 | 43.76 | -0.04 | -0.09% | 43.69 | 43.86 | 43.46 | 456,273 |
| Aug 09 2024 | 43.80 | -0.08 | -0.18% | 43.90 | 43.90 | 43.45 | 675,116 |
| Aug 08 2024 | 43.88 | 0.77 | 1.79% | 43.11 | 44.16 | 42.96 | 1,294,419 |
| Aug 07 2024 | 43.11 | -0.39 | -0.90% | 43.52 | 43.84 | 42.96 | 1,236,260 |
| Aug 06 2024 | 43.50 | -0.16 | -0.37% | 42.65 | 44.11 | 42.63 | 942,911 |
| Aug 02 2024 | 43.66 | 0.61 | 1.42% | 43.08 | 43.80 | 42.96 | 927,046 |
| Aug 01 2024 | 43.05 | -0.22 | -0.51% | 43.32 | 43.49 | 42.90 | 916,608 |
| Jul 31 2024 | 43.27 | 0.18 | 0.42% | 43.21 | 43.66 | 43.00 | 1,205,247 |
| Jul 30 2024 | 43.09 | 0.78 | 1.84% | 42.42 | 43.17 | 42.21 | 654,289 |
| Jul 29 2024 | 42.31 | -0.11 | -0.26% | 42.48 | 42.48 | 42.11 | 404,923 |
| Jul 26 2024 | 42.42 | 0.36 | 0.86% | 42.22 | 42.55 | 42.22 | 525,505 |
| Jul 25 2024 | 42.06 | 0.43 | 1.03% | 41.76 | 42.36 | 41.58 | 1,108,579 |
| Jul 24 2024 | 41.63 | 0.38 | 0.92% | 41.27 | 42.02 | 41.27 | 922,011 |
| Jul 23 2024 | 41.25 | -0.14 | -0.34% | 41.52 | 41.52 | 41.19 | 409,665 |
| Jul 22 2024 | 41.39 | 0.34 | 0.83% | 41.20 | 41.58 | 41.14 | 238,239 |
| Jul 19 2024 | 41.05 | -0.05 | -0.12% | 41.12 | 41.23 | 40.90 | 459,789 |
| Jul 18 2024 | 41.10 | 0.93 | 2.32% | 40.47 | 41.10 | 40.12 | 941,090 |
| Jul 17 2024 | 40.17 | -0.17 | -0.42% | 40.02 | 40.43 | 40.02 | 767,982 |
| Jul 16 2024 | 40.34 | 0.14 | 0.35% | 40.22 | 40.47 | 40.21 | 547,854 |
| Jul 15 2024 | 40.20 | -0.05 | -0.12% | 40.17 | 40.42 | 40.03 | 1,085,119 |
| Jul 12 2024 | 40.25 | -0.07 | -0.17% | 40.41 | 40.66 | 40.19 | 473,386 |
| Jul 11 2024 | 40.32 | 0.05 | 0.12% | 40.48 | 40.75 | 40.15 | 593,313 |
| Jul 10 2024 | 40.27 | 0.38 | 0.95% | 40.16 | 40.45 | 40.10 | 657,907 |
| Jul 09 2024 | 39.89 | 0.03 | 0.08% | 39.87 | 40.11 | 39.80 | 357,740 |
| Jul 08 2024 | 39.86 | 0.07 | 0.18% | 39.76 | 39.99 | 39.68 | 430,230 |
| Jul 05 2024 | 39.79 | -0.21 | -0.53% | 40.08 | 40.31 | 39.79 | 621,039 |
| Jul 04 2024 | 40.00 | 0.14 | 0.35% | 39.87 | 40.20 | 39.86 | 130,868 |
| Jul 03 2024 | 39.86 | 0.18 | 0.45% | 39.81 | 40.25 | 39.69 | 551,502 |
| Jul 02 2024 | 39.68 | -0.17 | -0.43% | 39.72 | 39.90 | 39.40 | 922,197 |
| Jun 28 2024 | 39.85 | 0.20 | 0.50% | 39.64 | 39.95 | 39.53 | 2,130,358 |
| Jun 27 2024 | 39.65 | 0.32 | 0.81% | 39.28 | 39.81 | 39.24 | 646,061 |
| Jun 26 2024 | 39.33 | -0.06 | -0.15% | 39.11 | 39.36 | 38.99 | 1,213,256 |
