Register for real-time alerts, custom portfolio, and market movers
X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 37.21 | 0.70 | 1.92% | 36.95 | 37.59 | 36.73 | 390,963 |
| May 02 2024 | 36.51 | 0.53 | 1.47% | 36.34 | 36.77 | 36.01 | 180,261 |
| May 01 2024 | 35.98 | -0.47 | -1.29% | 36.11 | 36.32 | 35.94 | 181,759 |
| Apr 30 2024 | 36.45 | -0.01 | -0.03% | 36.36 | 36.61 | 36.10 | 434,460 |
| Apr 29 2024 | 36.46 | 0.08 | 0.22% | 36.42 | 36.48 | 35.91 | 287,457 |
| Apr 26 2024 | 36.38 | 0.34 | 0.94% | 36.15 | 36.55 | 36.00 | 225,040 |
| Apr 25 2024 | 36.04 | -0.05 | -0.14% | 36.07 | 36.25 | 35.82 | 258,146 |
| Apr 24 2024 | 36.09 | -0.36 | -0.99% | 36.33 | 36.78 | 35.99 | 256,992 |
| Apr 23 2024 | 36.45 | 0.04 | 0.11% | 36.41 | 36.77 | 36.41 | 312,286 |
| Apr 22 2024 | 36.41 | 0.31 | 0.86% | 36.07 | 36.41 | 36.07 | 184,004 |
| Apr 19 2024 | 36.10 | -0.34 | -0.93% | 36.19 | 36.62 | 36.09 | 199,656 |
| Apr 18 2024 | 36.44 | 0.44 | 1.22% | 35.95 | 36.46 | 35.87 | 214,298 |
| Apr 17 2024 | 36.00 | 0.07 | 0.19% | 36.06 | 36.09 | 35.85 | 253,531 |
| Apr 16 2024 | 35.93 | -0.08 | -0.22% | 35.85 | 36.17 | 35.65 | 345,477 |
| Apr 15 2024 | 36.01 | -0.10 | -0.28% | 36.35 | 36.38 | 35.87 | 144,948 |
| Apr 12 2024 | 36.11 | -0.41 | -1.12% | 36.54 | 36.81 | 36.06 | 229,696 |
| Apr 11 2024 | 36.52 | -0.17 | -0.46% | 36.85 | 37.00 | 36.48 | 438,007 |
| Apr 10 2024 | 36.69 | 0.14 | 0.38% | 36.50 | 36.84 | 36.45 | 165,083 |
| Apr 09 2024 | 36.55 | 0.16 | 0.44% | 36.45 | 36.59 | 36.18 | 263,611 |
| Apr 08 2024 | 36.39 | 0.05 | 0.14% | 36.63 | 36.63 | 35.97 | 186,880 |
| Apr 05 2024 | 36.34 | 0.55 | 1.54% | 35.66 | 36.46 | 35.66 | 596,354 |
| Apr 04 2024 | 35.79 | -0.58 | -1.59% | 35.64 | 36.39 | 35.62 | 481,853 |
| Apr 03 2024 | 36.37 | 0.61 | 1.71% | 35.78 | 36.42 | 35.65 | 484,504 |
| Apr 02 2024 | 35.76 | -0.38 | -1.05% | 35.82 | 36.14 | 35.71 | 214,644 |
| Apr 01 2024 | 36.14 | 0.41 | 1.15% | 36.03 | 36.23 | 35.85 | 285,126 |
| Mar 28 2024 | 35.73 | -0.72 | -1.98% | 36.46 | 36.66 | 35.65 | 396,221 |
| Mar 27 2024 | 36.45 | 0.20 | 0.55% | 36.26 | 36.61 | 36.21 | 335,439 |
| Mar 26 2024 | 36.25 | 1.03 | 2.92% | 35.01 | 36.92 | 35.01 | 2,058,683 |
| Mar 25 2024 | 35.22 | 1.42 | 4.20% | 35.50 | 35.50 | 34.23 | 642,973 |
| Mar 22 2024 | 33.80 | 0.01 | 0.03% | 33.79 | 33.94 | 33.55 | 182,998 |
| Mar 21 2024 | 33.79 | -0.23 | -0.68% | 34.15 | 34.21 | 33.77 | 710,895 |
| Mar 20 2024 | 34.02 | 0.10 | 0.29% | 33.94 | 34.16 | 33.79 | 147,866 |
| Mar 19 2024 | 33.92 | -0.19 | -0.56% | 34.17 | 34.20 | 33.83 | 211,930 |
| Mar 18 2024 | 34.11 | 0.41 | 1.22% | 33.72 | 34.20 | 33.60 | 221,921 |
| Mar 15 2024 | 33.70 | -0.01 | -0.03% | 33.52 | 33.85 | 33.41 | 1,209,588 |
| Mar 14 2024 | 33.71 | -0.67 | -1.95% | 34.25 | 34.34 | 33.59 | 286,962 |
| Mar 13 2024 | 34.38 | -0.32 | -0.92% | 34.70 | 34.70 | 34.28 | 392,946 |
| Mar 12 2024 | 34.70 | 0.45 | 1.31% | 34.21 | 34.74 | 34.21 | 192,587 |
| Mar 11 2024 | 34.25 | -0.19 | -0.55% | 34.34 | 34.42 | 33.94 | 383,713 |
| Mar 08 2024 | 34.44 | -0.07 | -0.20% | 34.53 | 34.80 | 34.36 | 222,936 |
| Mar 07 2024 | 34.51 | -0.17 | -0.49% | 34.97 | 35.12 | 34.15 | 718,243 |
| Mar 06 2024 | 34.68 | -0.70 | -1.98% | 35.46 | 35.63 | 34.30 | 501,310 |
| Mar 05 2024 | 35.38 | -0.34 | -0.95% | 35.65 | 36.21 | 35.22 | 258,318 |
| Mar 04 2024 | 35.72 | 0.28 | 0.79% | 35.38 | 35.86 | 35.38 | 330,941 |
| Mar 01 2024 | 35.44 | -0.16 | -0.45% | 35.58 | 35.65 | 35.09 | 378,110 |
| Feb 29 2024 | 35.60 | 0.94 | 2.71% | 34.90 | 35.79 | 34.82 | 1,564,285 |
| Feb 28 2024 | 34.66 | 0.39 | 1.14% | 34.26 | 34.85 | 34.26 | 249,629 |
| Feb 27 2024 | 34.27 | 0.13 | 0.38% | 34.21 | 34.31 | 34.00 | 258,034 |
| Feb 26 2024 | 34.14 | -0.06 | -0.18% | 34.19 | 34.35 | 34.04 | 158,836 |
| Feb 23 2024 | 34.20 | -0.35 | -1.01% | 34.64 | 34.72 | 33.81 | 281,713 |
| Feb 22 2024 | 34.55 | 0.15 | 0.44% | 34.32 | 34.59 | 34.06 | 213,716 |
| Feb 21 2024 | 34.40 | 0.21 | 0.61% | 34.28 | 34.42 | 34.06 | 367,554 |
| Feb 20 2024 | 34.19 | 0.01 | 0.03% | 34.01 | 34.31 | 33.85 | 686,982 |
| Feb 16 2024 | 34.18 | -0.53 | -1.53% | 34.67 | 34.82 | 34.16 | 405,702 |
| Feb 15 2024 | 34.71 | 0.10 | 0.29% | 34.78 | 35.00 | 34.39 | 436,277 |
| Feb 14 2024 | 34.61 | 0.21 | 0.61% | 34.50 | 34.77 | 34.19 | 314,896 |
| Feb 13 2024 | 34.40 | 0.33 | 0.97% | 33.99 | 34.45 | 33.84 | 436,562 |
| Feb 12 2024 | 34.07 | -0.13 | -0.38% | 34.19 | 34.25 | 33.96 | 228,688 |
| Feb 09 2024 | 34.20 | 0.20 | 0.59% | 34.04 | 34.24 | 33.88 | 197,368 |
| Feb 08 2024 | 34.00 | 0.05 | 0.15% | 34.13 | 34.17 | 33.58 | 414,053 |
| Feb 07 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0 |
| Feb 06 2024 | 33.95 | 0.56 | 1.68% | 33.54 | 33.98 | 33.35 | 421,226 |
| Feb 05 2024 | 33.39 | -0.34 | -1.01% | 33.75 | 34.32 | 33.36 | 301,965 |
