Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0774T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.56 | -3.26 | -9.64% | 32.63 | 33.52 | 30.46 | 0 |
| May 30 2024 | 33.82 | -1.59 | -4.49% | 33.90 | 34.79 | 33.48 | 0 |
| May 29 2024 | 35.41 | -0.47 | -1.31% | 35.49 | 35.65 | 34.54 | 0 |
| May 28 2024 | 35.88 | -0.12 | -0.33% | 35.88 | 36.43 | 35.23 | 0 |
| May 27 2024 | 36.00 | 0.30 | 0.84% | 35.44 | 36.02 | 35.44 | 0 |
| May 24 2024 | 35.70 | -0.28 | -0.78% | 34.10 | 35.91 | 33.91 | 0 |
| May 23 2024 | 35.98 | 0.80 | 2.27% | 36.32 | 36.87 | 34.99 | 0 |
| May 22 2024 | 35.18 | 0.84 | 2.45% | 34.92 | 35.21 | 34.47 | 0 |
| May 21 2024 | 34.34 | -0.01 | -0.03% | 34.36 | 34.46 | 33.74 | 0 |
| May 20 2024 | 34.35 | 1.12 | 3.37% | 33.43 | 34.36 | 33.25 | 0 |
| May 17 2024 | 33.23 | -0.94 | -2.75% | 33.58 | 33.78 | 33.18 | 0 |
| May 16 2024 | 34.17 | 1.34 | 4.08% | 33.94 | 34.35 | 33.68 | 0 |
| May 15 2024 | 32.83 | 2.31 | 7.57% | 31.30 | 32.90 | 31.16 | 0 |
| May 14 2024 | 30.52 | 0.30 | 0.99% | 30.22 | 30.93 | 29.81 | 0 |
| May 13 2024 | 30.22 | 0.48 | 1.61% | 30.46 | 30.64 | 29.99 | 0 |
| May 10 2024 | 29.74 | 0.08 | 0.27% | 29.73 | 30.72 | 29.66 | 0 |
| May 09 2024 | 29.66 | 0.23 | 0.78% | 29.07 | 29.79 | 28.73 | 0 |
| May 08 2024 | 29.43 | -0.45 | -1.51% | 29.53 | 29.84 | 28.44 | 0 |
| May 07 2024 | 29.88 | 1.27 | 4.44% | 29.42 | 29.98 | 29.10 | 0 |
| May 06 2024 | 28.61 | 1.14 | 4.15% | 27.71 | 28.61 | 27.70 | 0 |
| May 03 2024 | 27.47 | 4.25 | 18.30% | 25.18 | 27.72 | 25.17 | 0 |
| May 02 2024 | 23.22 | -2.41 | -9.40% | 23.52 | 24.19 | 22.45 | 0 |
| Apr 30 2024 | 25.63 | -0.77 | -2.92% | 26.77 | 26.95 | 25.60 | 0 |
| Apr 29 2024 | 26.40 | 0.12 | 0.46% | 26.92 | 27.29 | 26.29 | 0 |
| Apr 26 2024 | 26.28 | 4.24 | 19.24% | 25.55 | 26.72 | 24.92 | 0 |
| Apr 25 2024 | 22.04 | -2.69 | -10.88% | 22.42 | 23.31 | 21.40 | 0 |
| Apr 24 2024 | 24.73 | 0.82 | 3.43% | 25.30 | 25.80 | 24.41 | 0 |
| Apr 23 2024 | 23.91 | 3.17 | 15.28% | 21.58 | 24.08 | 21.58 | 0 |
| Apr 22 2024 | 20.74 | -0.82 | -3.80% | 21.13 | 21.59 | 20.04 | 0 |
| Apr 19 2024 | 21.56 | -3.48 | -13.90% | 21.99 | 23.55 | 21.53 | 0 |
| Apr 18 2024 | 25.04 | -0.36 | -1.42% | 25.41 | 25.57 | 23.76 | 0 |
| Apr 17 2024 | 25.40 | -1.51 | -5.61% | 26.26 | 27.48 | 25.40 | 0 |
| Apr 16 2024 | 26.91 | -2.86 | -9.61% | 26.55 | 27.05 | 26.05 | 0 |
| Apr 15 2024 | 29.77 | -0.55 | -1.81% | 30.18 | 31.06 | 29.45 | 0 |
| Apr 12 2024 | 30.32 | 0.17 | 0.56% | 32.20 | 32.44 | 29.71 | 0 |
| Apr 11 2024 | 30.15 | 1.26 | 4.36% | 29.46 | 30.15 | 28.70 | 0 |
| Apr 10 2024 | 28.89 | -0.40 | -1.37% | 30.69 | 30.96 | 28.12 | 0 |
| Apr 09 2024 | 29.29 | -0.98 | -3.24% | 30.12 | 30.78 | 28.72 | 0 |
| Apr 08 2024 | 30.27 | 0.19 | 0.63% | 30.15 | 30.67 | 29.55 | 0 |
| Apr 05 2024 | 30.08 | -1.83 | -5.73% | 28.39 | 30.15 | 28.15 | 0 |
| Apr 04 2024 | 31.91 | 0.52 | 1.66% | 31.19 | 32.34 | 31.11 | 0 |
| Apr 03 2024 | 31.39 | 1.51 | 5.05% | 29.97 | 31.43 | 29.54 | 0 |
| Apr 02 2024 | 29.88 | -1.99 | -6.24% | 31.93 | 32.22 | 29.36 | 0 |
| Mar 28 2024 | 31.87 | 0.58 | 1.85% | 31.91 | 32.25 | 31.74 | 0 |
| Mar 27 2024 | 31.29 | -1.07 | -3.31% | 31.75 | 32.53 | 30.96 | 0 |
| Mar 26 2024 | 32.36 | 0.38 | 1.19% | 32.64 | 32.80 | 32.18 | 0 |
| Mar 25 2024 | 31.98 | -0.22 | -0.68% | 31.96 | 32.44 | 31.09 | 0 |
| Mar 22 2024 | 32.20 | -1.23 | -3.68% | 32.34 | 32.78 | 31.75 | 0 |
| Mar 21 2024 | 33.43 | 3.82 | 12.90% | 32.71 | 33.57 | 32.42 | 0 |
| Mar 20 2024 | 29.61 | 0.51 | 1.75% | 29.43 | 30.15 | 29.33 | 0 |
| Mar 19 2024 | 29.10 | -0.59 | -1.99% | 28.67 | 29.36 | 27.62 | 0 |
| Mar 18 2024 | 29.69 | 2.15 | 7.81% | 28.46 | 30.48 | 28.37 | 0 |
| Mar 15 2024 | 27.54 | -2.12 | -7.15% | 29.04 | 29.93 | 27.29 | 0 |
| Mar 14 2024 | 29.66 | -0.26 | -0.87% | 30.39 | 30.70 | 29.05 | 0 |
| Mar 13 2024 | 29.92 | -0.53 | -1.74% | 31.41 | 31.49 | 29.54 | 0 |
| Mar 12 2024 | 30.45 | 1.62 | 5.62% | 29.82 | 31.04 | 28.82 | 0 |
| Mar 11 2024 | 28.83 | -2.13 | -6.88% | 29.38 | 29.49 | 28.23 | 0 |
| Mar 08 2024 | 30.96 | -0.64 | -2.03% | 31.58 | 32.91 | 30.70 | 0 |
| Mar 07 2024 | 31.60 | 1.75 | 5.86% | 28.81 | 31.75 | 28.52 | 0 |
| Mar 06 2024 | 29.85 | 1.11 | 3.86% | 29.01 | 30.12 | 29.01 | 0 |
| Mar 05 2024 | 28.74 | -3.32 | -10.36% | 31.00 | 31.01 | 28.49 | 0 |
