Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 38.94 | -0.19 | -0.49% | 39.44 | 39.74 | 38.61 | 3,320,642 |
| Apr 17 2024 | 39.13 | -1.17 | -2.90% | 40.25 | 41.12 | 38.7795 | 5,839,040 |
| Apr 16 2024 | 40.30 | -0.52 | -1.27% | 40.61 | 40.63 | 40.06 | 2,106,636 |
| Apr 15 2024 | 40.82 | -0.51 | -1.23% | 41.50 | 41.852 | 40.64 | 2,067,241 |
| Apr 12 2024 | 41.33 | -0.90 | -2.13% | 42.53 | 42.58 | 40.93 | 4,328,865 |
| Apr 11 2024 | 42.23 | -0.38 | -0.89% | 42.60 | 42.625 | 42.16 | 3,075,598 |
| Apr 10 2024 | 42.61 | 0.68 | 1.62% | 41.90 | 42.655 | 41.54 | 4,441,950 |
| Apr 09 2024 | 41.93 | 1.38 | 3.40% | 40.98 | 42.00 | 40.56 | 3,943,084 |
| Apr 08 2024 | 40.55 | -0.67 | -1.63% | 41.26 | 41.37 | 40.475 | 1,926,591 |
| Apr 05 2024 | 41.22 | 0.12 | 0.29% | 41.20 | 41.4358 | 41.035 | 1,621,572 |
| Apr 04 2024 | 41.10 | -0.78 | -1.86% | 41.85 | 42.27 | 41.03 | 2,328,020 |
| Apr 03 2024 | 41.88 | 0.48 | 1.16% | 41.49 | 42.10 | 41.22 | 2,871,021 |
| Apr 02 2024 | 41.40 | -0.43 | -1.03% | 41.65 | 41.66 | 40.20 | 4,554,203 |
| Apr 01 2024 | 41.83 | 1.05 | 2.57% | 41.02 | 42.05 | 40.80 | 4,360,762 |
| Mar 28 2024 | 40.78 | -0.24 | -0.59% | 41.19 | 41.34 | 40.56 | 2,621,069 |
| Mar 27 2024 | 41.02 | 0.33 | 0.81% | 40.85 | 41.60 | 40.80 | 3,622,935 |
| Mar 26 2024 | 40.69 | 0.44 | 1.09% | 40.32 | 40.88 | 40.17 | 3,207,409 |
| Mar 25 2024 | 40.25 | 0.59 | 1.49% | 39.58 | 40.50 | 39.5406 | 4,084,112 |
| Mar 22 2024 | 39.66 | -0.39 | -0.97% | 40.11 | 40.17 | 39.6301 | 2,300,584 |
| Mar 21 2024 | 40.05 | 0.36 | 0.91% | 39.73 | 40.115 | 39.34 | 2,876,614 |
| Mar 20 2024 | 39.69 | -0.06 | -0.15% | 39.75 | 40.17 | 39.60 | 3,255,354 |
| Mar 19 2024 | 39.75 | 0.88 | 2.26% | 38.80 | 39.80 | 38.79 | 5,020,531 |
| Mar 18 2024 | 38.87 | 0.02 | 0.05% | 38.90 | 39.33 | 38.60 | 4,479,333 |
| Mar 15 2024 | 38.85 | 0.59 | 1.54% | 38.00 | 39.30 | 37.27 | 9,295,706 |
| Mar 14 2024 | 38.26 | -2.60 | -6.36% | 39.18 | 40.60 | 36.38 | 29,022,318 |
| Mar 13 2024 | 40.86 | -5.98 | -12.77% | 46.74 | 46.77 | 39.86 | 34,604,208 |
| Mar 12 2024 | 46.84 | -0.26 | -0.55% | 47.23 | 47.3177 | 46.84 | 1,363,795 |
| Mar 11 2024 | 47.10 | -0.34 | -0.72% | 47.50 | 47.66 | 47.08 | 1,993,329 |
| Mar 08 2024 | 47.44 | -0.13 | -0.27% | 47.51 | 47.79 | 47.355 | 2,194,289 |
| Mar 07 2024 | 47.57 | 0.37 | 0.78% | 47.36 | 47.71 | 46.35 | 3,590,590 |
| Mar 06 2024 | 47.20 | -0.56 | -1.17% | 48.00 | 48.07 | 46.99 | 4,151,909 |
| Mar 05 2024 | 47.76 | 0.07 | 0.15% | 47.56 | 48.125 | 47.56 | 4,797,072 |
| Mar 04 2024 | 47.69 | 0.29 | 0.61% | 47.39 | 48.00 | 47.27 | 3,762,927 |
| Mar 01 2024 | 47.40 | 0.06 | 0.13% | 47.44 | 47.62 | 47.30 | 1,877,410 |
| Feb 29 2024 | 47.34 | -0.17 | -0.36% | 47.44 | 47.625 | 47.255 | 2,645,340 |
| Feb 28 2024 | 47.51 | 0.13 | 0.27% | 47.24 | 47.655 | 47.02 | 2,359,279 |
| Feb 27 2024 | 47.38 | -0.27 | -0.57% | 47.64 | 47.685 | 47.35 | 2,390,193 |
| Feb 26 2024 | 47.65 | 0.39 | 0.83% | 47.00 | 47.94 | 46.97 | 4,269,290 |
| Feb 23 2024 | 47.26 | 0.74 | 1.59% | 46.59 | 47.40 | 46.385 | 2,710,431 |
| Feb 22 2024 | 46.52 | 0.35 | 0.76% | 46.25 | 46.62 | 45.60 | 4,048,466 |
| Feb 21 2024 | 46.17 | 0.39 | 0.85% | 45.74 | 46.23 | 45.74 | 1,786,291 |
| Feb 20 2024 | 45.78 | -0.22 | -0.48% | 45.65 | 46.095 | 45.64 | 2,409,445 |
| Feb 16 2024 | 46.00 | 0.22 | 0.48% | 45.63 | 46.02 | 45.575 | 3,223,286 |
| Feb 15 2024 | 45.78 | 0.14 | 0.31% | 45.38 | 45.865 | 45.30 | 2,088,571 |
| Feb 14 2024 | 45.64 | 0.04 | 0.09% | 45.60 | 45.87 | 45.56 | 2,279,250 |
| Feb 13 2024 | 45.60 | -0.11 | -0.24% | 45.45 | 45.78 | 45.36 | 2,667,451 |
| Feb 12 2024 | 45.71 | -0.58 | -1.25% | 46.12 | 46.40 | 45.71 | 2,165,511 |
| Feb 09 2024 | 46.29 | -0.07 | -0.15% | 46.13 | 46.52 | 46.03 | 2,156,167 |
| Feb 08 2024 | 46.36 | 0.29 | 0.63% | 46.08 | 46.39 | 45.91 | 4,493,832 |
| Feb 07 2024 | 46.07 | 0.48 | 1.05% | 45.49 | 46.46 | 45.41 | 3,696,808 |
| Feb 06 2024 | 45.59 | 0.09 | 0.20% | 45.28 | 45.925 | 45.25 | 2,847,225 |
| Feb 05 2024 | 45.50 | -0.35 | -0.76% | 45.64 | 45.895 | 45.39 | 4,234,630 |
| Feb 02 2024 | 45.85 | -0.78 | -1.67% | 47.00 | 47.0659 | 45.85 | 5,183,089 |
| Feb 01 2024 | 46.63 | -0.39 | -0.83% | 47.09 | 47.21 | 45.99 | 20,453,374 |
| Jan 31 2024 | 47.02 | -1.15 | -2.39% | 48.20 | 48.395 | 46.65 | 8,529,793 |
| Jan 30 2024 | 48.17 | -0.08 | -0.17% | 48.26 | 48.34 | 48.0518 | 2,751,428 |
| Jan 29 2024 | 48.25 | -0.06 | -0.12% | 48.41 | 48.41 | 48.22 | 2,055,127 |
| Jan 26 2024 | 48.31 | -0.07 | -0.14% | 48.36 | 48.61 | 48.20 | 2,585,321 |
| Jan 25 2024 | 48.38 | 0.01 | 0.02% | 48.46 | 48.46 | 48.21 | 5,457,007 |
| Jan 24 2024 | 48.37 | 0.16 | 0.33% | 48.68 | 48.85 | 48.28 | 8,341,209 |
| Jan 23 2024 | 48.21 | 0.30 | 0.63% | 47.92 | 48.475 | 47.64 | 4,962,796 |
| Jan 22 2024 | 47.91 | 0.08 | 0.17% | 47.82 | 47.955 | 47.71 | 3,751,830 |
