Register to chat with like-minded investors on our interactive forums.
AI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 22.35 | 0.02 | 0.09% | 22.95 | 23.11 | 21.89 | 5,373,795 |
| Apr 23 2024 | 22.33 | 0.76 | 3.52% | 21.62 | 22.63 | 21.62 | 5,072,965 |
| Apr 22 2024 | 21.57 | 0.85 | 4.10% | 20.85 | 21.67 | 20.57 | 4,480,013 |
| Apr 19 2024 | 20.72 | -0.15 | -0.72% | 20.58 | 21.35 | 20.5387 | 4,417,091 |
| Apr 18 2024 | 20.87 | 0.27 | 1.31% | 20.58 | 21.40 | 20.45 | 4,677,376 |
| Apr 17 2024 | 20.60 | 0.10 | 0.49% | 20.54 | 21.11 | 20.34 | 5,050,294 |
| Apr 16 2024 | 20.50 | -0.34 | -1.63% | 20.57 | 20.93 | 20.23 | 6,054,183 |
| Apr 15 2024 | 20.84 | -1.59 | -7.09% | 22.30 | 22.43 | 20.81 | 7,087,506 |
| Apr 12 2024 | 22.43 | -1.24 | -5.24% | 23.07 | 23.37 | 22.22 | 6,059,790 |
| Apr 11 2024 | 23.67 | 0.06 | 0.25% | 23.68 | 23.85 | 23.095 | 4,980,911 |
| Apr 10 2024 | 23.61 | -1.32 | -5.29% | 24.25 | 24.295 | 23.47 | 6,824,339 |
| Apr 09 2024 | 24.93 | -0.04 | -0.16% | 25.00 | 25.1684 | 24.51 | 3,462,700 |
| Apr 08 2024 | 24.97 | -0.19 | -0.76% | 25.41 | 25.67 | 24.96 | 2,955,039 |
| Apr 05 2024 | 25.16 | 0.14 | 0.56% | 24.79 | 25.29 | 24.59 | 4,106,015 |
| Apr 04 2024 | 25.02 | -0.31 | -1.22% | 25.86 | 26.07 | 24.92 | 5,902,991 |
| Apr 03 2024 | 25.33 | -0.43 | -1.67% | 25.58 | 25.705 | 25.22 | 3,785,641 |
| Apr 02 2024 | 25.76 | -0.64 | -2.42% | 25.72 | 25.85 | 25.12 | 4,114,599 |
| Apr 01 2024 | 26.40 | -0.67 | -2.48% | 27.02 | 27.10 | 26.08 | 4,112,183 |
| Mar 28 2024 | 27.07 | -0.19 | -0.70% | 27.11 | 27.7497 | 27.0301 | 3,101,090 |
| Mar 27 2024 | 27.26 | 0.20 | 0.74% | 27.27 | 27.5486 | 26.77 | 3,529,268 |
| Mar 26 2024 | 27.06 | -0.57 | -2.06% | 28.01 | 28.1499 | 27.01 | 4,092,429 |
| Mar 25 2024 | 27.63 | -0.19 | -0.68% | 27.73 | 28.33 | 26.90 | 5,210,756 |
| Mar 22 2024 | 27.82 | -0.56 | -1.97% | 28.22 | 28.39 | 27.43 | 3,710,937 |
| Mar 21 2024 | 28.38 | -0.27 | -0.94% | 29.22 | 29.46 | 28.34 | 4,387,023 |
| Mar 20 2024 | 28.65 | 0.36 | 1.27% | 28.30 | 28.88 | 27.815 | 4,026,781 |
| Mar 19 2024 | 28.29 | -0.76 | -2.62% | 28.36 | 28.80 | 27.76 | 3,950,045 |
| Mar 18 2024 | 29.05 | 0.13 | 0.45% | 28.85 | 29.32 | 28.4062 | 4,193,918 |
| Mar 15 2024 | 28.92 | -0.18 | -0.62% | 28.53 | 29.37 | 28.21 | 5,223,653 |
| Mar 14 2024 | 29.10 | -1.27 | -4.18% | 30.00 | 30.30 | 28.66 | 5,772,257 |
| Mar 13 2024 | 30.37 | -0.31 | -1.01% | 30.40 | 30.93 | 30.14 | 3,967,160 |
| Mar 12 2024 | 30.68 | -0.19 | -0.62% | 31.39 | 31.39 | 29.73 | 5,071,391 |
| Mar 11 2024 | 30.87 | -0.83 | -2.62% | 31.51 | 32.1891 | 30.81 | 4,762,315 |
| Mar 08 2024 | 31.70 | -0.07 | -0.22% | 32.10 | 34.26 | 31.52 | 10,144,892 |
| Mar 07 2024 | 31.77 | -0.69 | -2.13% | 32.64 | 33.00 | 31.7485 | 6,697,497 |
| Mar 06 2024 | 32.46 | 1.20 | 3.84% | 32.88 | 33.3296 | 31.88 | 9,753,438 |
| Mar 05 2024 | 31.26 | -2.81 | -8.25% | 33.00 | 33.5344 | 30.89 | 11,380,652 |
| Mar 04 2024 | 34.07 | -1.80 | -5.02% | 36.47 | 37.54 | 33.8101 | 14,580,214 |
| Mar 01 2024 | 35.87 | -1.10 | -2.98% | 35.63 | 35.90 | 33.71 | 21,560,275 |
| Feb 29 2024 | 36.97 | 7.28 | 24.52% | 35.18 | 38.30 | 33.75 | 56,203,063 |
| Feb 28 2024 | 29.69 | -0.41 | -1.36% | 29.555 | 30.26 | 29.01 | 15,680,456 |
| Feb 27 2024 | 30.10 | 1.20 | 4.15% | 29.335 | 30.30 | 29.04 | 9,989,888 |
| Feb 26 2024 | 28.90 | 2.75 | 10.52% | 26.00 | 29.08 | 25.88 | 11,802,911 |
| Feb 23 2024 | 26.15 | -0.48 | -1.80% | 26.33 | 26.62 | 25.635 | 5,433,893 |
| Feb 22 2024 | 26.63 | 0.45 | 1.72% | 27.10 | 27.21 | 26.385 | 6,176,623 |
| Feb 21 2024 | 26.18 | -0.87 | -3.22% | 26.25 | 26.45 | 25.84 | 5,310,477 |
| Feb 20 2024 | 27.05 | -1.68 | -5.85% | 28.61 | 28.69 | 26.32 | 6,248,647 |
| Feb 16 2024 | 28.73 | -1.31 | -4.36% | 29.85 | 30.25 | 28.57 | 6,937,909 |
| Feb 15 2024 | 30.04 | 0.80 | 2.74% | 29.92 | 30.34 | 28.955 | 8,795,282 |
| Feb 14 2024 | 29.24 | 0.50 | 1.74% | 29.30 | 29.79 | 28.662 | 6,795,009 |
| Feb 13 2024 | 28.74 | -2.44 | -7.83% | 29.03 | 30.23 | 28.29 | 10,962,130 |
| Feb 12 2024 | 31.18 | 2.71 | 9.52% | 29.00 | 31.55 | 28.70 | 15,321,763 |
| Feb 09 2024 | 28.47 | 1.63 | 6.07% | 27.90 | 29.63 | 27.35 | 14,777,923 |
| Feb 08 2024 | 26.84 | 1.01 | 3.91% | 25.83 | 27.35 | 25.61 | 7,601,996 |
| Feb 07 2024 | 25.83 | -0.18 | -0.69% | 25.73 | 26.305 | 25.16 | 6,093,876 |
| Feb 06 2024 | 26.01 | 1.89 | 7.84% | 24.80 | 26.225 | 24.4945 | 8,995,213 |
| Feb 05 2024 | 24.12 | -0.90 | -3.60% | 24.72 | 24.81 | 23.755 | 4,530,873 |
| Feb 02 2024 | 25.02 | 0.07 | 0.28% | 24.40 | 25.15 | 24.31 | 4,806,215 |
| Feb 01 2024 | 24.95 | 0.17 | 0.69% | 24.91 | 25.07 | 23.8901 | 4,520,868 |
| Jan 31 2024 | 24.78 | -0.75 | -2.94% | 25.32 | 26.085 | 24.78 | 5,075,914 |
| Jan 30 2024 | 25.53 | -0.53 | -2.03% | 25.81 | 26.00 | 25.32 | 3,468,774 |
| Jan 29 2024 | 26.06 | 0.94 | 3.74% | 25.12 | 26.105 | 24.92 | 4,064,737 |
| Jan 26 2024 | 25.12 | -0.06 | -0.24% | 25.45 | 25.80 | 25.01 | 3,560,237 |
