Register for streaming realtime charts, analysis tools, and prices.
0R9U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 63.75 | 0.00 | 0.00% | 63.75 | 63.75 | 63.75 | 48,129 |
| May 13 2024 | 63.75 | 0.00 | 0.00% | 63.75 | 63.75 | 63.75 | 71,788 |
| May 10 2024 | 63.75 | -0.10 | -0.16% | 63.75 | 63.75 | 63.75 | 69,441 |
| May 09 2024 | 63.85 | -0.60 | -0.93% | 64.20 | 64.20 | 63.40 | 65,896 |
| May 08 2024 | 64.45 | -2.20 | -3.30% | 64.45 | 64.45 | 64.45 | 54,692 |
| May 07 2024 | 66.65 | 1.30 | 1.99% | 66.65 | 66.65 | 66.65 | 57,452 |
| May 03 2024 | 65.35 | -0.80 | -1.21% | 65.35 | 65.35 | 65.35 | 108,418 |
| May 02 2024 | 66.15 | 0.25 | 0.38% | 66.15 | 66.15 | 66.15 | 64,238 |
| May 01 2024 | 65.90 | -2.50 | -3.65% | 65.90 | 65.90 | 65.90 | 64,250 |
| Apr 30 2024 | 68.40 | 1.50 | 2.24% | 68.40 | 68.40 | 68.40 | 252,601 |
| Apr 29 2024 | 66.90 | 1.65 | 2.53% | 66.90 | 66.90 | 66.90 | 111,485 |
| Apr 26 2024 | 65.25 | 1.65 | 2.59% | 65.25 | 65.25 | 65.25 | 22,703 |
| Apr 25 2024 | 63.60 | -1.05 | -1.62% | 63.60 | 63.60 | 63.60 | 37,973 |
| Apr 24 2024 | 64.65 | 0.40 | 0.62% | 64.65 | 64.65 | 64.65 | 28,230 |
| Apr 23 2024 | 64.25 | 1.45 | 2.31% | 64.25 | 64.25 | 64.25 | 26,743 |
| Apr 22 2024 | 62.80 | 0.75 | 1.21% | 62.80 | 62.80 | 62.80 | 32,672 |
| Apr 19 2024 | 62.05 | -0.70 | -1.12% | 62.05 | 62.05 | 62.05 | 821,961 |
| Apr 18 2024 | 62.75 | -0.30 | -0.48% | 62.75 | 62.75 | 62.75 | 30,208 |
| Apr 17 2024 | 63.05 | -0.75 | -1.18% | 63.05 | 63.05 | 63.05 | 49,041 |
| Apr 16 2024 | 63.80 | -0.90 | -1.39% | 63.80 | 63.80 | 63.80 | 993,198 |
| Apr 15 2024 | 64.70 | -0.60 | -0.92% | 64.70 | 64.70 | 64.70 | 46,718 |
| Apr 12 2024 | 65.30 | 0.40 | 0.62% | 65.30 | 65.30 | 65.30 | 35,799 |
| Apr 11 2024 | 64.90 | -1.05 | -1.59% | 64.90 | 64.90 | 64.90 | 53,436 |
| Apr 10 2024 | 65.95 | -0.70 | -1.05% | 65.95 | 65.95 | 65.95 | 46,477 |
| Apr 09 2024 | 66.65 | 0.30 | 0.45% | 66.65 | 66.65 | 66.65 | 55,038 |
| Apr 08 2024 | 66.35 | 1.65 | 2.55% | 65.00 | 66.60 | 65.00 | 54,567 |
| Apr 05 2024 | 64.70 | -1.20 | -1.82% | 64.70 | 64.70 | 64.70 | 60,323 |
| Apr 04 2024 | 65.90 | 0.85 | 1.31% | 65.90 | 65.90 | 65.90 | 42,880 |
| Apr 03 2024 | 65.05 | 0.75 | 1.17% | 65.05 | 65.05 | 65.05 | 40,241 |
| Apr 02 2024 | 64.30 | -3.20 | -4.74% | 64.30 | 64.30 | 64.30 | 43,232 |
| Mar 28 2024 | 67.50 | 0.83 | 1.24% | 67.50 | 67.50 | 67.50 | 88,900 |
| Mar 27 2024 | 66.675 | -0.53 | -0.78% | 66.675 | 66.675 | 66.675 | 88,114 |
| Mar 26 2024 | 67.20 | 1.30 | 1.97% | 67.20 | 67.20 | 67.20 | 105,862 |
| Mar 25 2024 | 65.90 | 0.55 | 0.84% | 65.50 | 66.00 | 65.40 | 57,552 |
| Mar 22 2024 | 65.35 | -1.10 | -1.66% | 65.35 | 65.35 | 65.35 | 101,479 |
| Mar 21 2024 | 66.45 | 2.78 | 4.36% | 65.50 | 66.975 | 65.05 | 180,145 |
| Mar 20 2024 | 63.675 | 0.57 | 0.91% | 63.675 | 63.675 | 63.675 | 30,036 |
| Mar 19 2024 | 63.10 | -1.30 | -2.02% | 63.10 | 63.10 | 63.10 | 173,363 |
| Mar 18 2024 | 64.40 | 1.50 | 2.38% | 64.40 | 64.40 | 64.40 | 134,003 |
| Mar 15 2024 | 62.90 | -0.20 | -0.32% | 63.00 | 63.825 | 62.225 | 67,694 |
| Mar 14 2024 | 63.10 | 0.85 | 1.37% | 62.50 | 64.20 | 62.25 | 329,660 |
| Mar 13 2024 | 62.25 | 2.10 | 3.49% | 62.25 | 62.25 | 62.25 | 206,627 |
| Mar 12 2024 | 60.15 | 0.15 | 0.25% | 60.15 | 60.15 | 60.15 | 75,816 |
| Mar 11 2024 | 60.00 | 1.10 | 1.87% | 60.00 | 60.00 | 60.00 | 146,167 |
| Mar 08 2024 | 58.90 | 0.45 | 0.77% | 58.90 | 58.90 | 58.90 | 93,795 |
| Mar 07 2024 | 58.45 | 0.00 | 0.00% | 58.45 | 58.45 | 58.45 | 339,376 |
| Mar 06 2024 | 58.45 | -0.80 | -1.35% | 58.45 | 58.45 | 58.45 | 122,556 |
| Mar 05 2024 | 59.25 | -0.25 | -0.42% | 59.25 | 59.25 | 59.25 | 64,201 |
| Mar 04 2024 | 59.50 | -1.10 | -1.82% | 59.50 | 59.50 | 59.50 | 56,479 |
| Mar 01 2024 | 60.60 | 0.00 | 0.00% | 60.60 | 60.60 | 60.60 | 83,487 |
| Feb 29 2024 | 60.60 | -0.13 | -0.21% | 60.60 | 60.60 | 60.60 | 1,663,669 |
| Feb 28 2024 | 60.725 | 1.05 | 1.76% | 60.725 | 60.725 | 60.725 | 64,507 |
| Feb 27 2024 | 59.675 | 0.47 | 0.80% | 59.675 | 59.675 | 59.675 | 59,474 |
| Feb 26 2024 | 59.20 | -0.05 | -0.08% | 59.20 | 59.95 | 58.725 | 86,013 |
| Feb 23 2024 | 59.25 | 0.90 | 1.54% | 59.25 | 59.25 | 59.25 | 68,829 |
| Feb 22 2024 | 58.35 | 0.27 | 0.47% | 58.35 | 58.35 | 58.35 | 64,815 |
| Feb 21 2024 | 58.075 | -0.58 | -0.98% | 58.075 | 58.075 | 58.075 | 58,097 |
| Feb 20 2024 | 58.65 | 0.00 | 0.00% | 58.65 | 58.65 | 58.65 | 112,448 |
| Feb 19 2024 | 58.65 | -0.68 | -1.14% | 58.65 | 58.65 | 58.65 | 0.00 |
| Feb 16 2024 | 59.325 | -0.05 | -0.08% | 59.35 | 59.35 | 58.45 | 345,065 |
| Feb 15 2024 | 59.375 | 1.53 | 2.64% | 59.375 | 59.375 | 59.375 | 97,753 |
