Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0OK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 99.92 | -2.84 | -2.76% | 103.34 | 103.34 | 99.13 | 4,688 |
| Mar 27 2025 | 102.76 | -3.04 | -2.87% | 106.34 | 106.38 | 102.76 | 2,714 |
| Mar 26 2025 | 105.80 | -2.16 | -2.00% | 107.98 | 108.70 | 105.26 | 1,342 |
| Mar 25 2025 | 107.96 | 0.10 | 0.09% | 108.12 | 108.96 | 107.02 | 1,161 |
| Mar 24 2025 | 107.86 | 2.12 | 2.00% | 105.78 | 109.26 | 105.78 | 1,713 |
| Mar 21 2025 | 105.74 | 2.20 | 2.12% | 103.60 | 105.74 | 102.26 | 1,392 |
| Mar 20 2025 | 103.54 | -0.86 | -0.82% | 105.74 | 105.74 | 103.54 | 433 |
| Mar 19 2025 | 104.40 | 1.40 | 1.36% | 103.86 | 105.44 | 103.00 | 2,369 |
| Mar 18 2025 | 103.00 | -3.14 | -2.96% | 105.70 | 106.20 | 102.58 | 678 |
| Mar 17 2025 | 106.14 | 2.86 | 2.77% | 102.76 | 106.82 | 102.18 | 1,630 |
| Mar 14 2025 | 103.28 | 5.14 | 5.24% | 99.40 | 104.02 | 98.86 | 1,104 |
| Mar 13 2025 | 98.14 | -1.44 | -1.45% | 99.02 | 100.04 | 97.22 | 453 |
| Mar 12 2025 | 99.58 | 1.26 | 1.28% | 98.54 | 101.18 | 98.17 | 1,135 |
| Mar 11 2025 | 98.32 | 1.74 | 1.80% | 96.43 | 99.75 | 93.00 | 4,659 |
| Mar 10 2025 | 96.58 | -7.12 | -6.87% | 103.96 | 104.10 | 96.09 | 2,391 |
| Mar 07 2025 | 103.70 | 0.26 | 0.25% | 103.36 | 105.00 | 99.57 | 3,816 |
| Mar 06 2025 | 103.44 | -4.58 | -4.24% | 108.10 | 108.10 | 103.40 | 4,814 |
| Mar 05 2025 | 108.02 | 5.98 | 5.86% | 103.22 | 108.02 | 100.02 | 3,847 |
| Mar 04 2025 | 102.04 | 18.98 | 22.85% | 95.02 | 102.04 | 91.68 | 11,165 |
| Mar 03 2025 | 83.06 | -3.24 | -3.75% | 87.49 | 88.45 | 83.06 | 2,035 |
| Feb 28 2025 | 86.30 | 0.49 | 0.57% | 85.60 | 86.83 | 84.00 | 2,014 |
| Feb 27 2025 | 85.81 | 0.17 | 0.20% | 86.72 | 88.16 | 85.50 | 1,724 |
| Feb 26 2025 | 85.64 | 0.60 | 0.71% | 85.51 | 86.92 | 85.09 | 841 |
| Feb 25 2025 | 85.04 | -1.57 | -1.81% | 86.34 | 86.80 | 83.36 | 2,651 |
| Feb 24 2025 | 86.61 | -1.54 | -1.75% | 89.12 | 90.00 | 85.02 | 1,665 |
| Feb 21 2025 | 88.15 | -2.76 | -3.04% | 90.58 | 91.53 | 88.11 | 1,648 |
| Feb 20 2025 | 90.91 | -2.96 | -3.15% | 92.73 | 92.99 | 89.95 | 1,401 |
| Feb 19 2025 | 93.87 | 1.57 | 1.70% | 92.38 | 93.87 | 92.00 | 617 |
| Feb 18 2025 | 92.30 | -0.20 | -0.22% | 93.98 | 93.98 | 91.01 | 1,682 |
| Feb 17 2025 | 92.50 | 0.39 | 0.42% | 92.49 | 93.29 | 91.81 | 1,074 |
| Feb 14 2025 | 92.11 | -3.89 | -4.05% | 96.40 | 96.40 | 91.81 | 1,127 |
| Feb 13 2025 | 96.00 | 1.46 | 1.54% | 94.83 | 96.00 | 94.16 | 1,473 |
| Feb 12 2025 | 94.54 | 1.09 | 1.17% | 92.93 | 95.32 | 91.11 | 1,098 |
| Feb 11 2025 | 93.45 | -1.07 | -1.13% | 93.78 | 96.00 | 93.00 | 2,223 |
| Feb 10 2025 | 94.52 | 0.16 | 0.17% | 94.99 | 94.99 | 92.45 | 2,124 |
| Feb 07 2025 | 94.36 | 0.58 | 0.62% | 94.26 | 95.08 | 92.59 | 2,159 |
| Feb 06 2025 | 93.78 | 0.05 | 0.05% | 94.44 | 94.77 | 92.55 | 1,824 |
| Feb 05 2025 | 93.73 | 3.99 | 4.45% | 89.07 | 94.34 | 89.07 | 2,830 |
| Feb 04 2025 | 89.74 | -1.75 | -1.91% | 90.34 | 90.98 | 88.42 | 1,121 |
| Feb 03 2025 | 91.49 | 0.14 | 0.15% | 90.80 | 91.77 | 88.50 | 6,835 |
| Jan 31 2025 | 91.35 | 1.20 | 1.33% | 91.18 | 92.43 | 90.81 | 1,002 |
| Jan 30 2025 | 90.15 | -0.14 | -0.16% | 91.25 | 91.73 | 90.15 | 818 |
| Jan 29 2025 | 90.29 | -0.71 | -0.78% | 91.16 | 92.31 | 89.23 | 3,295 |
| Jan 28 2025 | 91.00 | 4.95 | 5.75% | 86.59 | 92.00 | 86.50 | 3,289 |
| Jan 27 2025 | 86.05 | 1.09 | 1.28% | 83.40 | 86.66 | 81.00 | 4,433 |
| Jan 24 2025 | 84.96 | 1.10 | 1.31% | 83.51 | 86.32 | 83.51 | 823 |
| Jan 23 2025 | 83.86 | -1.17 | -1.38% | 85.32 | 85.62 | 83.13 | 3,139 |
| Jan 22 2025 | 85.03 | -0.78 | -0.91% | 86.13 | 86.89 | 85.00 | 2,198 |
| Jan 21 2025 | 85.81 | 1.80 | 2.14% | 84.40 | 85.81 | 84.40 | 199 |
| Jan 20 2025 | 84.01 | -0.75 | -0.88% | 84.99 | 84.99 | 84.01 | 290 |
| Jan 17 2025 | 84.76 | 1.26 | 1.51% | 83.15 | 84.76 | 82.77 | 1,605 |
| Jan 16 2025 | 83.50 | 1.76 | 2.15% | 82.44 | 83.50 | 81.63 | 583 |
| Jan 15 2025 | 81.74 | 0.70 | 0.86% | 81.26 | 82.18 | 80.12 | 713 |
| Jan 14 2025 | 81.04 | -0.49 | -0.60% | 81.41 | 82.00 | 80.54 | 301 |
| Jan 13 2025 | 81.53 | -0.71 | -0.86% | 82.53 | 82.53 | 79.81 | 2,140 |
| Jan 10 2025 | 82.24 | -0.14 | -0.17% | 82.99 | 83.49 | 80.67 | 2,995 |
| Jan 09 2025 | 82.38 | -0.39 | -0.47% | 82.99 | 82.99 | 82.28 | 245 |
| Jan 08 2025 | 82.77 | 1.08 | 1.32% | 82.65 | 82.97 | 81.00 | 1,749 |
| Jan 07 2025 | 81.69 | 0.84 | 1.04% | 81.46 | 83.20 | 80.29 | 2,498 |
| Jan 06 2025 | 80.85 | 2.54 | 3.24% | 78.04 | 82.71 | 78.04 | 1,155 |
| Jan 03 2025 | 78.31 | 1.49 | 1.94% | 77.42 | 78.44 | 76.07 | 1,922 |
| Jan 02 2025 | 76.82 | -0.43 | -0.56% | 76.58 | 77.70 | 75.65 | 1,991 |
| Dec 30 2024 | 77.25 | -1.12 | -1.43% | 78.08 | 78.33 | 77.23 | 3,824 |
