0QKL.L0QKL.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $64.60 | $64.80 | $64.00 | $64.30 | 10,542 |
| 1/8/2026 | $65.20 | $65.60 | $63.20 | $64.28 | 6,114 |
| 1/7/2026 | $65.10 | $66.40 | $64.70 | $66.11 | 2,496 |
| 1/6/2026 | $64.60 | $65.00 | $62.50 | $64.05 | 1,469 |
| 1/5/2026 | $64.90 | $66.40 | $62.80 | $65.10 | 2,491 |
| 12/30/2025 | $63.50 | $64.60 | $63.40 | $64.42 | 1,149 |
| 12/29/2025 | $64.70 | $64.90 | $63.50 | $64.18 | 2,317 |
| 12/23/2025 | $64.40 | $65.20 | $63.70 | $64.61 | 1,647 |
| 12/22/2025 | $63.90 | $64.80 | $63.30 | $63.90 | 3,225 |
| 12/19/2025 | $65.10 | $65.10 | $63.60 | $63.86 | 1,380 |
| 12/18/2025 | $63.80 | $65.60 | $63.30 | $63.92 | 2,337 |
| 12/17/2025 | $65.20 | $65.20 | $63.10 | $64.21 | 3,642 |
| 12/16/2025 | $66.90 | $67.80 | $65.20 | $65.76 | 182 |
| 12/15/2025 | $66.20 | $67.10 | $65.90 | $66.63 | 446 |
| 12/12/2025 | $67.65 | $68.30 | $66.90 | $68.21 | 1,334 |
| 12/11/2025 | $65.50 | $67.10 | $65.20 | $66.69 | 1,701 |
| 12/10/2025 | $64.50 | $65.40 | $64.40 | $64.77 | 1,926 |
| 12/9/2025 | $64.50 | $65.20 | $63.80 | $64.58 | 2,339 |
| 12/8/2025 | $64.00 | $64.10 | $63.55 | $64.10 | 2,714 |
| 12/5/2025 | $62.90 | $64.10 | $62.90 | $63.32 | 3,022 |
| 12/4/2025 | $60.50 | $62.30 | $60.50 | $62.07 | 2,410 |
| 12/3/2025 | $60.50 | $60.50 | $59.60 | $60.07 | 2,179 |
| 12/2/2025 | $57.90 | $59.80 | $57.90 | $59.07 | 1,161 |
| 12/1/2025 | $59.90 | $60.90 | $58.40 | $59.33 | 571 |
| 11/28/2025 | $60.00 | $61.45 | $58.10 | $60.07 | 2,942 |
| 11/27/2025 | $63.60 | $63.90 | $62.20 | $63.07 | 740 |
| 11/26/2025 | $63.10 | $63.60 | $62.50 | $63.09 | 1,649 |
| 11/25/2025 | $61.10 | $63.20 | $61.10 | $63.20 | 44,195 |
| 11/24/2025 | $59.85 | $61.30 | $59.46 | $61.11 | 158,419 |
| 11/21/2025 | $58.80 | $58.80 | $58.00 | $58.32 | 651 |
| 11/20/2025 | $59.10 | $60.00 | $58.90 | $59.37 | 3,297 |
| 11/19/2025 | $59.10 | $59.80 | $58.70 | $59.27 | 1,028 |
| 11/18/2025 | $59.30 | $59.90 | $58.60 | $59.55 | 2,230 |
| 11/17/2025 | $61.05 | $61.05 | $60.10 | $61.04 | 2,876 |
| 11/14/2025 | $62.70 | $62.70 | $61.70 | $62.22 | 2,915 |
| 11/13/2025 | $62.40 | $63.75 | $62.40 | $63.54 | 1,569 |
| 11/12/2025 | $63.20 | $63.20 | $61.70 | $62.00 | 1,778 |
| 11/11/2025 | $62.00 | $62.70 | $61.85 | $62.43 | 608 |
| 11/10/2025 | $61.60 | $61.60 | $60.50 | $61.22 | 2,042 |
| 11/7/2025 | $62.50 | $62.50 | $59.00 | $60.09 | 1,202 |
| 11/6/2025 | $62.20 | $62.40 | $61.30 | $61.78 | 1,591 |
| 11/5/2025 | $63.60 | $63.80 | $63.07 | $63.07 | 1,414 |
| 11/4/2025 | $62.60 | $64.42 | $62.60 | $63.47 | 1,156 |
| 11/3/2025 | $66.65 | $67.05 | $65.76 | $66.16 | 1,760 |
| 10/31/2025 | $65.95 | $66.80 | $65.95 | $66.21 | 2,769 |
| 10/30/2025 | $66.40 | $66.65 | $66.20 | $66.30 | 936 |
| 10/29/2025 | $67.20 | $67.45 | $66.45 | $67.00 | 1,133 |
| 10/28/2025 | $67.50 | $67.90 | $67.00 | $67.74 | 859 |
| 10/27/2025 | $69.50 | $69.50 | $67.75 | $68.67 | 537 |
| 10/24/2025 | $68.45 | $69.10 | $68.25 | $68.35 | 531 |
| 10/23/2025 | $66.90 | $68.10 | $66.55 | $66.95 | 1,624 |
| 10/22/2025 | $66.40 | $66.90 | $65.70 | $66.25 | 2,012 |
| 10/21/2025 | $65.60 | $67.35 | $65.60 | $66.72 | 4,672 |
| 10/20/2025 | $64.40 | $66.10 | $64.30 | $65.44 | 2,379 |
| 10/17/2025 | $62.70 | $64.80 | $62.00 | $63.05 | 858 |
| 10/16/2025 | $64.80 | $64.80 | $63.70 | $64.30 | 409 |
| 10/15/2025 | $66.70 | $66.75 | $64.90 | $66.70 | 382 |
| 10/14/2025 | $65.10 | $65.20 | $64.30 | $64.98 | 1,138 |