Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
W Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 45.53 | -0.53 | -1.15% | 46.19 | 46.63 | 44.46 | 3,303,823 |
| Jan 02 2025 | 46.06 | 1.74 | 3.93% | 45.00 | 46.51 | 44.4675 | 2,804,520 |
| Dec 31 2024 | 44.32 | -0.30 | -0.67% | 44.77 | 45.19 | 43.90 | 2,160,905 |
| Dec 30 2024 | 44.62 | 0.87 | 1.99% | 43.21 | 45.48 | 42.37 | 2,667,222 |
| Dec 27 2024 | 43.75 | -0.85 | -1.91% | 44.40 | 44.47 | 43.29 | 1,528,552 |
| Dec 26 2024 | 44.60 | -0.15 | -0.34% | 44.60 | 45.63 | 44.34 | 1,689,922 |
| Dec 24 2024 | 44.75 | -0.51 | -1.13% | 45.60 | 45.95 | 44.49 | 996,427 |
| Dec 23 2024 | 45.26 | -0.46 | -1.01% | 45.20 | 45.77 | 44.70 | 2,248,268 |
| Dec 20 2024 | 45.72 | 1.97 | 4.50% | 43.53 | 47.11 | 43.285 | 5,429,515 |
| Dec 19 2024 | 43.75 | -1.70 | -3.74% | 46.01 | 46.49 | 43.21 | 5,444,151 |
| Dec 18 2024 | 45.45 | -4.97 | -9.86% | 50.18 | 51.02 | 45.45 | 5,986,093 |
| Dec 17 2024 | 50.42 | -0.17 | -0.34% | 50.11 | 51.42 | 49.7398 | 2,848,035 |
| Dec 16 2024 | 50.59 | -1.70 | -3.25% | 51.53 | 52.35 | 50.53 | 4,109,802 |
| Dec 13 2024 | 52.29 | -0.97 | -1.82% | 56.505 | 56.55 | 51.73 | 4,028,477 |
| Dec 12 2024 | 53.26 | -1.67 | -3.04% | 54.48 | 55.80 | 53.22 | 4,069,320 |
| Dec 11 2024 | 54.93 | 0.24 | 0.44% | 55.66 | 56.115 | 54.39 | 3,156,372 |
| Dec 10 2024 | 54.69 | -0.19 | -0.35% | 54.12 | 55.28 | 52.65 | 3,746,150 |
| Dec 09 2024 | 54.88 | 1.35 | 2.52% | 53.92 | 55.65 | 53.80 | 4,326,738 |
| Dec 06 2024 | 53.53 | 4.24 | 8.60% | 51.60 | 54.45 | 51.10 | 5,816,925 |
| Dec 05 2024 | 49.29 | -0.40 | -0.80% | 49.47 | 50.30 | 48.7288 | 2,262,787 |
| Dec 04 2024 | 49.69 | 0.91 | 1.87% | 48.72 | 50.58 | 48.49 | 4,715,453 |
| Dec 03 2024 | 48.78 | 0.70 | 1.46% | 48.14 | 49.15 | 47.36 | 3,041,009 |
| Dec 02 2024 | 48.08 | 1.84 | 3.98% | 46.26 | 48.72 | 45.80 | 3,975,070 |
| Nov 29 2024 | 46.24 | 0.83 | 1.83% | 45.65 | 47.76 | 45.47 | 2,251,009 |
| Nov 27 2024 | 45.41 | 0.11 | 0.24% | 45.35 | 46.44 | 44.55 | 2,560,865 |
| Nov 26 2024 | 45.30 | -2.97 | -6.15% | 46.89 | 47.54 | 44.86 | 4,138,606 |
| Nov 25 2024 | 48.27 | 4.24 | 9.63% | 45.39 | 48.48 | 45.39 | 7,096,635 |
| Nov 22 2024 | 44.03 | 1.40 | 3.28% | 43.00 | 44.95 | 42.8269 | 3,972,735 |
| Nov 21 2024 | 42.63 | 0.22 | 0.52% | 42.25 | 42.91 | 41.64 | 3,204,026 |
| Nov 20 2024 | 42.41 | 1.66 | 4.07% | 42.25 | 42.80 | 41.51 | 4,483,507 |
| Nov 19 2024 | 40.75 | 0.49 | 1.22% | 39.71 | 41.9542 | 39.71 | 4,367,463 |
| Nov 18 2024 | 40.26 | 2.04 | 5.34% | 38.67 | 40.31 | 38.09 | 4,774,147 |
| Nov 15 2024 | 38.22 | -0.57 | -1.47% | 38.94 | 38.94 | 37.35 | 3,260,440 |
| Nov 14 2024 | 38.79 | 0.31 | 0.81% | 38.53 | 39.80 | 37.75 | 4,322,103 |
| Nov 13 2024 | 38.48 | -0.69 | -1.76% | 39.30 | 40.7293 | 38.375 | 4,635,436 |
| Nov 12 2024 | 39.17 | 1.40 | 3.71% | 37.70 | 40.2762 | 37.505 | 8,200,500 |
| Nov 11 2024 | 37.77 | -1.08 | -2.78% | 39.00 | 39.20 | 37.72 | 3,908,283 |
| Nov 08 2024 | 38.85 | -0.94 | -2.36% | 39.50 | 39.98 | 37.66 | 7,300,445 |
| Nov 07 2024 | 39.79 | -0.64 | -1.58% | 39.92 | 42.07 | 39.335 | 5,847,669 |
| Nov 06 2024 | 40.43 | -3.90 | -8.80% | 40.51 | 40.51 | 37.60 | 14,991,141 |
| Nov 05 2024 | 44.33 | 2.40 | 5.72% | 41.71 | 44.39 | 41.41 | 5,696,554 |
| Nov 04 2024 | 41.93 | 1.78 | 4.43% | 40.61 | 43.95 | 40.50 | 9,504,075 |
| Nov 01 2024 | 40.15 | -2.68 | -6.26% | 42.27 | 43.49 | 38.97 | 16,641,934 |
| Oct 31 2024 | 42.83 | 0.18 | 0.42% | 42.65 | 43.54 | 42.14 | 7,758,552 |
| Oct 30 2024 | 42.65 | -0.31 | -0.72% | 43.70 | 44.40 | 42.535 | 5,026,407 |
| Oct 29 2024 | 42.96 | -1.47 | -3.31% | 43.81 | 44.1698 | 42.80 | 4,071,999 |
| Oct 28 2024 | 44.43 | 0.04 | 0.09% | 44.98 | 45.90 | 44.35 | 4,260,481 |
| Oct 25 2024 | 44.39 | -0.95 | -2.10% | 45.60 | 45.60 | 44.33 | 3,245,345 |
| Oct 24 2024 | 45.34 | -1.09 | -2.35% | 46.65 | 46.70 | 45.05 | 3,048,617 |
| Oct 23 2024 | 46.43 | -1.46 | -3.05% | 47.52 | 49.2125 | 45.93 | 3,565,792 |
| Oct 22 2024 | 47.89 | 0.55 | 1.16% | 47.32 | 48.33 | 45.4703 | 6,257,047 |
| Oct 21 2024 | 47.34 | -4.87 | -9.33% | 51.96 | 53.16 | 47.30 | 8,294,534 |
| Oct 18 2024 | 52.21 | -0.36 | -0.68% | 53.97 | 53.97 | 51.95 | 3,198,869 |
| Oct 17 2024 | 52.57 | -1.76 | -3.24% | 54.03 | 54.165 | 51.64 | 3,008,724 |
| Oct 16 2024 | 54.33 | 1.19 | 2.24% | 53.86 | 55.556 | 53.222 | 3,400,354 |
| Oct 15 2024 | 53.14 | -2.10 | -3.80% | 54.27 | 54.96 | 53.06 | 3,350,148 |
| Oct 14 2024 | 55.24 | 0.89 | 1.64% | 53.48 | 55.37 | 53.00 | 3,191,356 |
| Oct 11 2024 | 54.35 | 0.06 | 0.11% | 53.22 | 54.45 | 52.89 | 3,786,788 |
| Oct 10 2024 | 54.29 | -0.19 | -0.35% | 53.49 | 54.385 | 51.90 | 4,214,543 |
| Oct 09 2024 | 54.48 | -2.46 | -4.32% | 57.12 | 57.12 | 53.92 | 3,289,480 |
| Oct 08 2024 | 56.94 | 0.62 | 1.10% | 56.00 | 57.15 | 53.88 | 3,928,441 |
| Oct 07 2024 | 56.32 | 0.50 | 0.90% | 55.48 | 56.915 | 54.9773 | 3,845,697 |
