Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0L5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 77.94 | -1.06 | -1.34% | 77.94 | 77.94 | 77.94 | 50 |
| Jun 27 2024 | 79.00 | 0.00 | 0.00% | 79.00 | 79.00 | 79.00 | 0.00 |
| Jun 26 2024 | 79.00 | -0.56 | -0.70% | 79.68 | 79.68 | 78.74 | 190 |
| Jun 25 2024 | 79.56 | 0.26 | 0.33% | 79.10 | 79.70 | 79.10 | 213 |
| Jun 24 2024 | 79.30 | 0.36 | 0.46% | 79.64 | 79.64 | 78.78 | 86 |
| Jun 21 2024 | 78.94 | 1.26 | 1.62% | 76.92 | 78.94 | 76.92 | 39 |
| Jun 20 2024 | 77.68 | -1.30 | -1.65% | 78.50 | 78.50 | 77.68 | 16 |
| Jun 19 2024 | 78.98 | -1.52 | -1.89% | 78.98 | 78.98 | 78.98 | 7 |
| Jun 18 2024 | 80.50 | -0.98 | -1.20% | 81.00 | 81.32 | 80.50 | 68 |
| Jun 17 2024 | 81.48 | 0.66 | 0.82% | 81.26 | 81.64 | 81.18 | 131 |
| Jun 14 2024 | 80.82 | 1.60 | 2.02% | 80.70 | 80.82 | 80.70 | 8 |
| Jun 13 2024 | 79.22 | -1.56 | -1.93% | 80.22 | 80.22 | 79.00 | 83 |
| Jun 12 2024 | 80.78 | 0.28 | 0.35% | 80.78 | 80.78 | 80.78 | 50 |
| Jun 11 2024 | 80.50 | 0.52 | 0.65% | 80.20 | 80.50 | 80.20 | 38 |
| Jun 10 2024 | 79.98 | 0.84 | 1.06% | 79.52 | 79.98 | 78.80 | 103 |
| Jun 07 2024 | 79.14 | 0.66 | 0.84% | 79.18 | 79.28 | 78.78 | 75 |
| Jun 06 2024 | 78.48 | -0.88 | -1.11% | 78.48 | 78.48 | 78.48 | 7 |
| Jun 05 2024 | 79.36 | 0.12 | 0.15% | 79.50 | 79.86 | 78.16 | 253 |
| Jun 04 2024 | 79.24 | -0.90 | -1.12% | 79.36 | 79.82 | 79.24 | 96 |
| Jun 03 2024 | 80.14 | -1.12 | -1.38% | 81.16 | 81.64 | 80.00 | 127 |
| May 31 2024 | 81.26 | 1.96 | 2.47% | 79.48 | 81.26 | 78.96 | 84 |
| May 30 2024 | 79.30 | -0.22 | -0.28% | 78.78 | 79.94 | 78.30 | 323 |
| May 29 2024 | 79.52 | -2.28 | -2.79% | 81.14 | 81.14 | 79.52 | 341 |
| May 28 2024 | 81.80 | -0.50 | -0.61% | 81.74 | 81.80 | 81.74 | 188 |
| May 27 2024 | 82.30 | -0.04 | -0.05% | 82.30 | 82.30 | 82.30 | 37 |
| May 24 2024 | 82.34 | 0.18 | 0.22% | 81.02 | 82.34 | 81.00 | 146 |
| May 23 2024 | 82.16 | 0.36 | 0.44% | 82.24 | 83.10 | 81.30 | 810 |
| May 22 2024 | 81.80 | 2.30 | 2.89% | 81.80 | 81.80 | 81.80 | 80 |
| May 21 2024 | 79.50 | 0.00 | 0.00% | 79.50 | 79.50 | 79.50 | 0.00 |
| May 20 2024 | 79.50 | 0.30 | 0.38% | 80.56 | 80.56 | 79.50 | 399 |
| May 17 2024 | 79.20 | -0.72 | -0.90% | 80.00 | 80.00 | 79.20 | 162 |
| May 16 2024 | 79.92 | 2.02 | 2.59% | 79.38 | 79.92 | 79.38 | 203 |
| May 15 2024 | 77.90 | -1.08 | -1.37% | 79.18 | 79.52 | 77.90 | 25 |
| May 14 2024 | 78.98 | -0.26 | -0.33% | 78.46 | 78.98 | 78.46 | 55 |
| May 13 2024 | 79.24 | 2.10 | 2.72% | 79.16 | 79.24 | 79.16 | 7 |
| May 10 2024 | 77.14 | 0.00 | 0.00% | 77.14 | 77.14 | 77.14 | 0.00 |
| May 09 2024 | 77.14 | -0.26 | -0.34% | 77.14 | 77.14 | 77.14 | 10 |
| May 08 2024 | 77.40 | -0.62 | -0.79% | 79.30 | 79.30 | 77.40 | 235 |
| May 07 2024 | 78.02 | 0.00 | 0.00% | 78.02 | 78.02 | 78.02 | 0.00 |
| May 06 2024 | 78.02 | -1.54 | -1.94% | 79.00 | 79.00 | 78.02 | 84 |
| May 03 2024 | 79.56 | 2.04 | 2.63% | 78.98 | 79.56 | 78.98 | 200 |
| May 02 2024 | 77.52 | -0.84 | -1.07% | 76.60 | 77.52 | 76.56 | 129 |
| Apr 30 2024 | 78.36 | -0.24 | -0.31% | 78.36 | 78.36 | 78.36 | 1 |
| Apr 29 2024 | 78.60 | 0.10 | 0.13% | 78.50 | 79.20 | 78.30 | 126 |
| Apr 26 2024 | 78.50 | 0.32 | 0.41% | 77.78 | 78.90 | 77.78 | 145 |
| Apr 25 2024 | 78.18 | -0.92 | -1.16% | 78.42 | 78.42 | 78.18 | 163 |
| Apr 24 2024 | 79.10 | 1.60 | 2.06% | 78.38 | 79.10 | 78.34 | 525 |
| Apr 23 2024 | 77.50 | 0.62 | 0.81% | 77.08 | 77.50 | 77.00 | 43 |
| Apr 22 2024 | 76.88 | 0.40 | 0.52% | 76.06 | 76.88 | 76.06 | 70 |
| Apr 19 2024 | 76.48 | 1.40 | 1.86% | 76.26 | 76.82 | 76.26 | 138 |
| Apr 18 2024 | 75.08 | -0.92 | -1.21% | 75.26 | 75.60 | 75.00 | 426 |
| Apr 17 2024 | 76.00 | -1.02 | -1.32% | 77.00 | 77.34 | 76.00 | 182 |
| Apr 16 2024 | 77.02 | 2.56 | 3.44% | 75.06 | 77.02 | 75.06 | 317 |
| Apr 15 2024 | 74.46 | -0.36 | -0.48% | 75.28 | 75.30 | 74.40 | 56 |
| Apr 12 2024 | 74.82 | -1.58 | -2.07% | 76.34 | 76.48 | 74.82 | 377 |
| Apr 11 2024 | 76.40 | 2.32 | 3.13% | 74.40 | 76.40 | 74.40 | 75 |
| Apr 10 2024 | 74.08 | -0.42 | -0.56% | 74.52 | 74.64 | 73.06 | 337 |
| Apr 09 2024 | 74.50 | 2.66 | 3.70% | 72.00 | 74.74 | 71.46 | 262 |
| Apr 08 2024 | 71.84 | -2.30 | -3.10% | 73.72 | 74.10 | 71.52 | 1,751 |
| Apr 05 2024 | 74.14 | -0.52 | -0.70% | 75.94 | 77.20 | 74.00 | 951 |
| Apr 04 2024 | 74.66 | -20.26 | -21.34% | 93.68 | 93.84 | 74.00 | 2,543 |
| Apr 03 2024 | 94.92 | -1.08 | -1.13% | 96.50 | 96.50 | 94.90 | 509 |
| Apr 02 2024 | 96.00 | -2.50 | -2.54% | 97.62 | 97.96 | 96.00 | 55 |
