Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Q00325 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 55.29 | -1.26 | -2.23% | 56.12 | 56.12 | 54.12 | 0 |
| Jul 12 2024 | 56.55 | -4.67 | -7.63% | 57.74 | 57.74 | 55.46 | 0 |
| Jul 11 2024 | 61.22 | 4.11 | 7.20% | 57.39 | 61.22 | 54.66 | 54 |
| Jul 10 2024 | 57.11 | -0.10 | -0.17% | 57.99 | 58.99 | 55.80 | 0 |
| Jul 09 2024 | 57.21 | -6.73 | -10.53% | 63.48 | 64.75 | 57.21 | 14 |
| Jul 08 2024 | 63.94 | 3.78 | 6.28% | 62.67 | 66.78 | 60.24 | 2 |
| Jul 05 2024 | 60.16 | 14.05 | 30.47% | 58.64 | 62.86 | 57.53 | 11 |
| Jul 04 2024 | 46.11 | -0.94 | -2.00% | 46.88 | 47.93 | 45.05 | 11 |
| Jul 03 2024 | 47.05 | 3.12 | 7.10% | 43.97 | 48.44 | 43.91 | 0 |
| Jul 02 2024 | 43.93 | -0.05 | -0.11% | 44.29 | 44.29 | 41.67 | 0 |
| Jul 01 2024 | 43.98 | -1.28 | -2.83% | 46.66 | 46.66 | 43.83 | 0 |
| Jun 28 2024 | 45.26 | -0.40 | -0.88% | 45.13 | 47.79 | 45.13 | 1 |
| Jun 27 2024 | 45.66 | 1.44 | 3.26% | 45.37 | 48.15 | 45.26 | 0 |
| Jun 26 2024 | 44.22 | -2.73 | -5.81% | 47.16 | 48.96 | 43.49 | 0 |
| Jun 25 2024 | 46.95 | -1.52 | -3.14% | 47.80 | 47.80 | 44.50 | 0 |
| Jun 24 2024 | 48.47 | -3.79 | -7.25% | 51.05 | 51.05 | 47.44 | 0 |
| Jun 21 2024 | 52.26 | -1.54 | -2.86% | 47.60 | 54.08 | 47.60 | 0 |
| Jun 20 2024 | 53.80 | 5.03 | 10.31% | 47.93 | 53.80 | 47.93 | 9 |
| Jun 19 2024 | 48.77 | 1.22 | 2.57% | 47.62 | 50.37 | 47.10 | 24 |
| Jun 18 2024 | 47.55 | -2.13 | -4.29% | 50.37 | 51.30 | 47.51 | 0 |
| Jun 17 2024 | 49.68 | 4.05 | 8.88% | 45.53 | 49.78 | 45.05 | 0 |
| Jun 14 2024 | 45.63 | -0.25 | -0.54% | 46.62 | 47.20 | 43.98 | 6 |
| Jun 13 2024 | 45.88 | -4.59 | -9.09% | 49.43 | 49.43 | 45.59 | 0 |
| Jun 12 2024 | 50.47 | -2.00 | -3.81% | 51.15 | 51.67 | 48.91 | 0 |
| Jun 11 2024 | 52.47 | -0.30 | -0.57% | 52.03 | 52.47 | 52.03 | 0 |
| Jun 10 2024 | 52.77 | -1.11 | -2.06% | 55.01 | 57.53 | 51.68 | 0 |
| Jun 07 2024 | 53.88 | -2.03 | -3.63% | 56.67 | 58.04 | 53.77 | 0 |
| Jun 06 2024 | 55.91 | -0.25 | -0.45% | 56.73 | 56.94 | 54.46 | 0 |
| Jun 05 2024 | 56.16 | 1.69 | 3.10% | 55.33 | 59.02 | 54.34 | 0 |
| Jun 04 2024 | 54.47 | -3.68 | -6.33% | 59.94 | 59.94 | 54.31 | 0 |
| Jun 03 2024 | 58.15 | -5.10 | -8.06% | 62.90 | 62.90 | 56.76 | 0 |
| May 31 2024 | 63.25 | -1.97 | -3.02% | 64.21 | 64.21 | 62.15 | 0 |
| May 30 2024 | 65.22 | 1.97 | 3.11% | 63.50 | 68.00 | 63.26 | 10 |
| May 29 2024 | 63.25 | -3.02 | -4.56% | 65.66 | 66.66 | 62.87 | 30 |
| May 28 2024 | 66.27 | 2.12 | 3.30% | 64.37 | 68.46 | 63.88 | 10 |
| May 27 2024 | 64.15 | 1.91 | 3.07% | 61.70 | 65.19 | 61.70 | 1 |
| May 24 2024 | 62.24 | -2.76 | -4.25% | 62.88 | 63.84 | 61.28 | 10 |
| May 23 2024 | 65.00 | -5.45 | -7.74% | 69.08 | 69.49 | 64.92 | 0 |
| May 22 2024 | 70.45 | 3.61 | 5.40% | 68.16 | 70.55 | 67.25 | 50 |
| May 21 2024 | 66.84 | -5.71 | -7.87% | 70.82 | 71.73 | 64.36 | 0 |
| May 20 2024 | 72.55 | -0.02 | -0.03% | 72.20 | 73.76 | 71.32 | 0 |
| May 17 2024 | 72.57 | 4.61 | 6.78% | 70.86 | 76.24 | 68.46 | 0 |
| May 16 2024 | 67.96 | 1.07 | 1.60% | 66.36 | 69.30 | 64.74 | 2 |
| May 15 2024 | 66.89 | 1.58 | 2.42% | 64.56 | 68.76 | 64.56 | 0 |
| May 14 2024 | 65.31 | 6.27 | 10.62% | 60.23 | 66.94 | 60.23 | 10 |
| May 13 2024 | 59.04 | -4.03 | -6.39% | 63.35 | 63.87 | 58.51 | 44 |
| May 10 2024 | 63.07 | -0.03 | -0.05% | 64.91 | 66.47 | 62.83 | 32 |
| May 09 2024 | 63.10 | -2.08 | -3.19% | 64.30 | 64.31 | 61.60 | 5 |
| May 08 2024 | 65.18 | -4.24 | -6.11% | 59.54 | 66.72 | 59.54 | 0 |
| May 07 2024 | 69.42 | 12.67 | 22.33% | 61.44 | 69.42 | 60.66 | 75 |
| May 06 2024 | 56.75 | 3.85 | 7.28% | 56.31 | 61.58 | 54.48 | 1 |
| May 03 2024 | 52.90 | 2.74 | 5.46% | 51.18 | 53.42 | 50.39 | 0 |
| May 02 2024 | 50.16 | 2.73 | 5.76% | 47.17 | 50.33 | 46.12 | 0 |
| Apr 30 2024 | 47.43 | 1.23 | 2.66% | 47.15 | 47.84 | 45.03 | 1 |
| Apr 29 2024 | 46.20 | 0.42 | 0.92% | 44.85 | 49.67 | 44.39 | 20 |
| Apr 26 2024 | 45.78 | 1.62 | 3.67% | 46.04 | 47.05 | 45.78 | 0 |
| Apr 25 2024 | 44.16 | -0.79 | -1.76% | 46.75 | 49.09 | 43.52 | 0 |
| Apr 24 2024 | 44.95 | -1.08 | -2.35% | 47.80 | 50.25 | 44.95 | 5 |
| Apr 23 2024 | 46.03 | 5.92 | 14.76% | 42.11 | 49.13 | 40.79 | 0 |
| Apr 22 2024 | 40.11 | 2.54 | 6.76% | 37.53 | 43.00 | 37.53 | 19 |
| Apr 19 2024 | 37.57 | -0.16 | -0.42% | 37.81 | 38.74 | 36.32 | 17 |
| Apr 18 2024 | 37.73 | 2.13 | 5.98% | 34.16 | 38.06 | 33.09 | 0 |
| Apr 17 2024 | 35.60 | -11.02 | -23.64% | 45.44 | 45.82 | 34.86 | 0 |
