Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
0Q16 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 37.00 | 1.03 | 2.85% | 37.00 | 37.00 | 37.00 | 46,870 |
| Apr 18 2024 | 35.975 | 0.58 | 1.62% | 35.975 | 35.975 | 35.975 | 82,456 |
| Apr 17 2024 | 35.40 | 0.85 | 2.46% | 35.40 | 35.40 | 35.40 | 32,633 |
| Apr 16 2024 | 34.55 | -1.63 | -4.49% | 34.55 | 34.55 | 34.55 | 355,772 |
| Apr 15 2024 | 36.175 | 0.63 | 1.76% | 36.175 | 36.175 | 36.175 | 31,473 |
| Apr 12 2024 | 35.55 | -0.63 | -1.73% | 35.55 | 35.55 | 35.55 | 43,165 |
| Apr 11 2024 | 36.175 | -0.80 | -2.16% | 36.175 | 36.175 | 36.175 | 38,384 |
| Apr 10 2024 | 36.975 | -0.40 | -1.07% | 36.975 | 36.975 | 36.975 | 38,577 |
| Apr 09 2024 | 37.375 | -0.05 | -0.13% | 37.375 | 37.375 | 37.375 | 29,967 |
| Apr 08 2024 | 37.425 | 0.30 | 0.81% | 37.425 | 37.425 | 37.425 | 23,866 |
| Apr 05 2024 | 37.125 | -0.55 | -1.46% | 37.125 | 37.125 | 37.125 | 36,662 |
| Apr 04 2024 | 37.675 | 0.15 | 0.40% | 37.675 | 37.675 | 37.675 | 25,315 |
| Apr 03 2024 | 37.525 | 0.15 | 0.40% | 37.525 | 37.525 | 37.525 | 24,078 |
| Apr 02 2024 | 37.375 | 0.17 | 0.47% | 37.375 | 37.375 | 37.375 | 31,296 |
| Mar 28 2024 | 37.20 | -0.20 | -0.53% | 37.20 | 37.20 | 37.20 | 48,780 |
| Mar 27 2024 | 37.40 | 0.40 | 1.08% | 37.40 | 37.40 | 37.40 | 55,094 |
| Mar 26 2024 | 37.00 | 0.10 | 0.27% | 37.00 | 37.00 | 37.00 | 39,233 |
| Mar 25 2024 | 36.90 | 0.10 | 0.27% | 36.90 | 36.90 | 36.90 | 37,086 |
| Mar 22 2024 | 36.80 | -0.60 | -1.60% | 36.80 | 36.80 | 36.80 | 50,326 |
| Mar 21 2024 | 37.40 | 1.30 | 3.60% | 37.40 | 37.40 | 37.40 | 58,739 |
| Mar 20 2024 | 36.10 | 0.00 | 0.00% | 36.10 | 36.10 | 36.10 | 33,701 |
| Mar 19 2024 | 36.10 | 0.30 | 0.84% | 36.10 | 36.10 | 36.10 | 34,686 |
| Mar 18 2024 | 35.80 | 0.40 | 1.13% | 35.80 | 35.80 | 35.80 | 37,405 |
| Mar 15 2024 | 35.40 | -0.40 | -1.12% | 35.40 | 35.40 | 35.40 | 4,588,783 |
| Mar 14 2024 | 35.80 | -0.40 | -1.10% | 35.80 | 35.80 | 35.80 | 43,620 |
| Mar 13 2024 | 36.20 | 0.20 | 0.56% | 36.20 | 36.20 | 36.20 | 32,610 |
| Mar 12 2024 | 36.00 | 0.40 | 1.12% | 36.00 | 36.00 | 36.00 | 21,063 |
| Mar 11 2024 | 35.60 | -0.20 | -0.56% | 35.60 | 35.60 | 35.60 | 62,762 |
| Mar 08 2024 | 35.80 | 0.20 | 0.56% | 35.80 | 35.80 | 35.80 | 19,607 |
| Mar 07 2024 | 35.60 | 1.60 | 4.71% | 35.60 | 35.60 | 35.60 | 516,228 |
| Mar 06 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 199,496 |
| Mar 05 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 18,956 |
| Mar 04 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 49,208 |
| Mar 01 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 80,978 |
| Feb 29 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 45,115 |
| Feb 28 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 20,056 |
| Feb 27 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 59,107 |
| Feb 26 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 26,991 |
| Feb 23 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 37,812 |
| Feb 22 2024 | 34.00 | 0.40 | 1.19% | 34.00 | 34.00 | 34.00 | 28,736 |
| Feb 21 2024 | 33.60 | -0.40 | -1.18% | 33.60 | 33.60 | 33.60 | 58,944 |
| Feb 20 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 53,770 |
| Feb 19 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 0.00 |
| Feb 16 2024 | 34.00 | 0.20 | 0.59% | 34.00 | 34.00 | 34.00 | 35,932 |
| Feb 15 2024 | 33.80 | 0.70 | 2.11% | 33.80 | 33.80 | 33.80 | 71,090 |
| Feb 14 2024 | 33.10 | 0.20 | 0.61% | 33.10 | 33.10 | 33.10 | 27,954 |
| Feb 13 2024 | 32.90 | -0.80 | -2.37% | 32.90 | 32.90 | 32.90 | 1,758,930 |
| Feb 12 2024 | 33.70 | 0.70 | 2.12% | 33.70 | 33.70 | 33.70 | 41,334 |
| Feb 09 2024 | 33.00 | 0.10 | 0.30% | 33.00 | 33.00 | 33.00 | 4,807,755 |
| Feb 08 2024 | 32.90 | 0.00 | 0.00% | 32.90 | 32.90 | 32.90 | 20,803 |
| Feb 07 2024 | 32.90 | -0.20 | -0.60% | 32.90 | 32.90 | 32.90 | 321,347 |
| Feb 06 2024 | 33.10 | 0.10 | 0.30% | 33.10 | 33.10 | 33.10 | 889,972 |
| Feb 05 2024 | 33.00 | -0.50 | -1.49% | 33.00 | 33.00 | 33.00 | 48,419 |
| Feb 02 2024 | 33.50 | -1.10 | -3.18% | 33.50 | 33.50 | 33.50 | 32,767 |
| Feb 01 2024 | 34.60 | 0.00 | 0.00% | 34.60 | 34.60 | 34.60 | 42,825 |
| Jan 31 2024 | 34.60 | -0.10 | -0.29% | 34.80 | 35.10 | 34.50 | 38,718 |
| Jan 30 2024 | 34.70 | 1.40 | 4.20% | 34.70 | 34.70 | 34.70 | 539,204 |
| Jan 29 2024 | 33.30 | -0.20 | -0.60% | 33.30 | 33.30 | 33.30 | 18,481 |
| Jan 26 2024 | 33.50 | 0.40 | 1.21% | 33.50 | 33.50 | 33.50 | 22,608 |
| Jan 25 2024 | 33.10 | 0.00 | 0.00% | 33.10 | 33.10 | 33.10 | 23,643 |
| Jan 24 2024 | 33.10 | 0.60 | 1.85% | 33.10 | 33.10 | 33.10 | 30,851 |
| Jan 23 2024 | 32.50 | -0.10 | -0.31% | 32.50 | 32.50 | 32.50 | 727,637 |
| Jan 22 2024 | 32.60 | 0.70 | 2.19% | 32.60 | 32.60 | 32.60 | 46,561 |
