Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0Q1N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 25.40 | -0.15 | -0.59% | 25.40 | 25.40 | 25.40 | 59,980 |
| Apr 25 2024 | 25.55 | -0.55 | -2.11% | 25.55 | 25.55 | 25.55 | 119,046 |
| Apr 24 2024 | 26.10 | -0.30 | -1.14% | 26.10 | 26.10 | 26.10 | 857,581 |
| Apr 23 2024 | 26.40 | 0.05 | 0.19% | 26.40 | 26.40 | 26.40 | 3,931,221 |
| Apr 22 2024 | 26.35 | 0.55 | 2.13% | 26.35 | 26.35 | 26.35 | 41,174 |
| Apr 19 2024 | 25.80 | 0.50 | 1.98% | 25.80 | 25.80 | 25.80 | 74,097 |
| Apr 18 2024 | 25.30 | -0.10 | -0.39% | 25.30 | 25.30 | 25.30 | 32,634 |
| Apr 17 2024 | 25.40 | -0.45 | -1.74% | 25.40 | 25.40 | 25.40 | 62,905 |
| Apr 16 2024 | 25.85 | -0.25 | -0.96% | 25.85 | 25.85 | 25.85 | 86,435 |
| Apr 15 2024 | 26.10 | 0.00 | 0.00% | 26.10 | 26.10 | 26.10 | 29,887 |
| Apr 12 2024 | 26.10 | -0.10 | -0.38% | 26.10 | 26.10 | 26.10 | 34,146 |
| Apr 11 2024 | 26.20 | -0.10 | -0.38% | 26.20 | 26.20 | 26.20 | 34,899 |
| Apr 10 2024 | 26.30 | -0.60 | -2.23% | 26.30 | 26.30 | 26.30 | 232,098 |
| Apr 09 2024 | 26.90 | 0.20 | 0.75% | 26.90 | 26.90 | 26.90 | 63,441 |
| Apr 08 2024 | 26.70 | 0.25 | 0.95% | 26.70 | 26.70 | 26.70 | 37,387 |
| Apr 05 2024 | 26.45 | -0.80 | -2.94% | 26.45 | 26.45 | 26.45 | 43,743 |
| Apr 04 2024 | 27.25 | -0.20 | -0.73% | 27.25 | 27.25 | 27.25 | 34,828 |
| Apr 03 2024 | 27.45 | -0.20 | -0.72% | 27.45 | 27.45 | 27.45 | 41,333 |
| Apr 02 2024 | 27.65 | -0.15 | -0.54% | 27.65 | 27.65 | 27.65 | 78,135 |
| Mar 28 2024 | 27.80 | 0.00 | 0.00% | 27.80 | 27.80 | 27.80 | 38,256 |
| Mar 27 2024 | 27.80 | 0.20 | 0.72% | 27.80 | 27.80 | 27.80 | 49,636 |
| Mar 26 2024 | 27.60 | 0.40 | 1.47% | 27.60 | 27.60 | 27.60 | 59,266 |
| Mar 25 2024 | 27.20 | -0.20 | -0.73% | 27.20 | 27.20 | 27.20 | 53,582 |
| Mar 22 2024 | 27.40 | -0.60 | -2.14% | 27.40 | 27.40 | 27.40 | 58,366 |
| Mar 21 2024 | 28.00 | 0.40 | 1.45% | 28.00 | 28.00 | 28.00 | 61,278 |
| Mar 20 2024 | 27.60 | 0.00 | 0.00% | 27.60 | 27.60 | 27.60 | 30,709 |
| Mar 19 2024 | 27.60 | -0.20 | -0.72% | 27.60 | 27.60 | 27.60 | 44,467 |
| Mar 18 2024 | 27.80 | -0.20 | -0.71% | 27.80 | 27.80 | 27.80 | 60,848 |
| Mar 15 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 32,013 |
| Mar 14 2024 | 28.00 | -0.40 | -1.41% | 28.00 | 28.00 | 28.00 | 51,581 |
| Mar 13 2024 | 28.40 | 0.60 | 2.16% | 28.40 | 28.40 | 28.40 | 64,201 |
| Mar 12 2024 | 27.80 | -0.10 | -0.36% | 27.80 | 27.80 | 27.80 | 60,498 |
| Mar 11 2024 | 27.90 | 0.90 | 3.33% | 27.90 | 27.90 | 27.90 | 136,532 |
| Mar 08 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 80,857 |
| Mar 07 2024 | 27.00 | -0.20 | -0.74% | 27.00 | 27.00 | 27.00 | 35,326 |
| Mar 06 2024 | 27.20 | 1.30 | 5.02% | 27.20 | 27.20 | 27.20 | 258,032 |
| Mar 05 2024 | 25.90 | -0.10 | -0.38% | 25.90 | 25.90 | 25.90 | 50,880 |
| Mar 04 2024 | 26.00 | -0.60 | -2.26% | 26.00 | 26.00 | 26.00 | 113,544 |
| Mar 01 2024 | 26.60 | -0.20 | -0.75% | 26.60 | 26.60 | 26.60 | 62,473 |
| Feb 29 2024 | 26.80 | -0.40 | -1.47% | 26.80 | 26.80 | 26.80 | 52,673 |
| Feb 28 2024 | 27.20 | 0.20 | 0.74% | 27.20 | 27.20 | 27.20 | 47,841 |
| Feb 27 2024 | 27.00 | -0.20 | -0.74% | 27.00 | 27.00 | 27.00 | 58,449 |
| Feb 26 2024 | 27.20 | -0.80 | -2.86% | 27.20 | 27.20 | 27.20 | 106,550 |
| Feb 23 2024 | 28.00 | 0.80 | 2.94% | 28.00 | 28.00 | 28.00 | 52,913 |
| Feb 22 2024 | 27.20 | -0.40 | -1.45% | 27.60 | 28.10 | 27.00 | 42,794 |
| Feb 21 2024 | 27.60 | -0.20 | -0.72% | 27.60 | 27.60 | 27.60 | 36,971 |
| Feb 20 2024 | 27.80 | 0.00 | 0.00% | 27.80 | 27.80 | 27.80 | 90,262 |
| Feb 19 2024 | 27.80 | 0.00 | 0.00% | 27.80 | 27.80 | 27.80 | 0.00 |
| Feb 16 2024 | 27.80 | 0.40 | 1.46% | 27.80 | 27.80 | 27.80 | 15,404,830 |
| Feb 15 2024 | 27.40 | 0.40 | 1.48% | 27.40 | 27.40 | 27.40 | 47,782 |
| Feb 14 2024 | 27.00 | -0.20 | -0.74% | 27.00 | 27.00 | 27.00 | 68,580 |
| Feb 13 2024 | 27.20 | -0.40 | -1.45% | 27.20 | 27.20 | 27.20 | 56,687 |
| Feb 12 2024 | 27.60 | 0.00 | 0.00% | 27.60 | 27.60 | 27.60 | 114,881 |
| Feb 09 2024 | 27.60 | 0.20 | 0.73% | 27.60 | 27.60 | 27.60 | 25,297 |
| Feb 08 2024 | 27.40 | 0.00 | 0.00% | 27.40 | 27.40 | 27.40 | 36,754 |
| Feb 07 2024 | 27.40 | 0.00 | 0.00% | 27.40 | 27.40 | 27.40 | 1,809,634 |
| Feb 06 2024 | 27.40 | 0.60 | 2.24% | 27.40 | 27.40 | 27.40 | 1,988,307 |
| Feb 05 2024 | 26.80 | 0.00 | 0.00% | 27.00 | 27.20 | 26.40 | 50,193 |
| Feb 02 2024 | 26.80 | 0.00 | 0.00% | 26.80 | 26.80 | 26.80 | 56,736 |
| Feb 01 2024 | 26.80 | -0.40 | -1.47% | 26.80 | 26.80 | 26.80 | 3,362,746 |
| Jan 31 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.20 | 90,137 |
| Jan 30 2024 | 27.20 | -0.20 | -0.73% | 27.20 | 27.20 | 27.20 | 121,791 |
