Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	83.52	84.83	81.11	82.65	212,142	-1.20(-1.43%)
Dec 23, 2024	84.23	84.60	82.94	83.85	452,210	-0.37(-0.44%)
Dec 20, 2024	83.49	87.31	82.81	84.22	1,114,237	-0.27(-0.31%)
Dec 19, 2024	83.88	85.57	81.36	84.48	579,469	+1.03(+1.24%)
Dec 18, 2024	87.87	87.87	82.53	83.45	395,984	-4.65(-5.28%)
Dec 17, 2024	86.50	89.31	86.44	88.10	492,765	+0.68(+0.78%)
Dec 16, 2024	86.48	87.97	85.60	87.42	514,180	+0.56(+0.64%)
Dec 13, 2024	85.94	87.09	84.64	86.86	840,856	+0.04(+0.05%)
Dec 12, 2024	90.88	90.88	84.90	86.82	970,654	-6.79(-7.25%)
Dec 11, 2024	93.88	96.42	93.32	93.61	297,662	+0.65(+0.70%)
Dec 10, 2024	93.76	94.25	91.53	92.96	197,863	-0.95(-1.01%)
Dec 09, 2024	95.54	95.98	93.77	93.91	218,929	-0.40(-0.42%)
Dec 06, 2024	93.81	95.59	92.69	94.31	251,875	+0.58(+0.62%)
Dec 05, 2024	93.83	94.94	92.02	93.73	313,107	-0.49(-0.52%)
Dec 04, 2024	94.65	97.02	93.37	94.22	263,770	-0.53(-0.56%)
Dec 03, 2024	94.02	95.31	93.36	94.75	164,619	+0.48(+0.51%)
Dec 02, 2024	97.35	97.35	93.80	94.27	292,409	-2.41(-2.49%)
Nov 29, 2024	96.65	97.14	95.06	96.68	185,106	-0.08(-0.08%)
Nov 27, 2024	96.60	97.48	95.03	96.76	179,528	+0.46(+0.48%)
Nov 26, 2024	95.78	96.85	94.62	96.30	317,912	+0.68(+0.71%)
Nov 25, 2024	96.40	97.65	94.91	95.62	492,403	+0.69(+0.73%)
Nov 22, 2024	93.71	95.27	92.36	94.93	419,555	+2.20(+2.37%)
Nov 21, 2024	91.44	94.58	90.11	92.73	396,825	+1.56(+1.71%)
Nov 20, 2024	91.35	92.26	90.28	91.17	264,769	+0.11(+0.12%)
Nov 19, 2024	87.55	91.21	87.50	91.06	358,451	+3.37(+3.84%)
Nov 18, 2024	87.07	89.04	85.38	87.69	387,310	+0.81(+0.93%)
Nov 15, 2024	89.98	89.98	86.43	86.88	772,969	-3.30(-3.66%)
Nov 14, 2024	90.18	91.63	89.46	90.18	452,524	-0.16(-0.18%)
Nov 13, 2024	91.50	92.61	89.84	90.34	488,979	-0.65(-0.71%)
Nov 12, 2024	92.96	93.03	89.62	90.99	360,061	-3.40(-3.60%)
Nov 11, 2024	95.67	96.24	93.73	94.39	300,623	-1.03(-1.08%)
Nov 08, 2024	94.12	95.60	92.71	95.42	265,249	+1.33(+1.41%)
Nov 07, 2024	94.41	96.40	93.22	94.09	293,912	+0.00(+0.00%)
Nov 06, 2024	96.00	96.30	92.56	94.09	518,193	+2.18(+2.37%)
Nov 05, 2024	88.70	92.12	88.48	91.91	382,496	+2.38(+2.66%)
Nov 04, 2024	88.63	90.04	87.30	89.53	486,592	+0.31(+0.35%)
Nov 01, 2024	89.00	91.31	87.25	89.22	755,736	+0.73(+0.82%)
Oct 31, 2024	89.41	91.14	87.54	88.49	806,758	-1.75(-1.94%)
Oct 30, 2024	90.58	91.09	89.24	90.24	468,412	-0.68(-0.75%)
Oct 29, 2024	92.70	92.89	90.70	90.92	426,066	-1.77(-1.91%)
Oct 28, 2024	91.49	93.47	90.26	92.69	681,769	+1.99(+2.19%)
Oct 25, 2024	93.66	95.06	90.16	90.70	499,858	-2.93(-3.13%)
Oct 24, 2024	93.00	95.30	91.95	93.63	628,256	-0.08(-0.09%)
Oct 23, 2024	97.50	98.01	93.03	93.71	1,359,630	-8.80(-8.58%)
Oct 22, 2024	100.48	103.62	100.48	102.51	195,401	+1.34(+1.33%)
Oct 21, 2024	103.69	104.44	100.25	101.17	242,614	-2.52(-2.43%)
Oct 18, 2024	102.11	104.81	101.91	103.68	258,461	+1.52(+1.49%)
Oct 17, 2024	105.13	105.13	101.76	102.16	184,115	-2.65(-2.53%)
Oct 16, 2024	103.21	105.00	102.33	104.81	278,322	+2.39(+2.33%)
Oct 15, 2024	103.47	103.53	101.72	102.42	281,305	-0.87(-0.84%)
Oct 14, 2024	103.36	106.32	102.91	103.29	171,490	-0.30(-0.29%)
Oct 11, 2024	102.36	104.72	101.76	103.59	298,313	+1.16(+1.13%)
Oct 10, 2024	100.23	102.80	99.35	102.43	207,223	+1.16(+1.15%)
Oct 09, 2024	102.06	103.62	100.50	101.27	363,746	-1.13(-1.10%)
Oct 08, 2024	103.37	105.84	101.86	102.40	538,939	-0.97(-0.94%)
Oct 07, 2024	104.23	104.94	102.67	103.37	253,892	-1.56(-1.49%)
Oct 04, 2024	105.27	105.28	101.68	104.93	308,522	+1.43(+1.38%)
Oct 03, 2024	101.98	104.67	101.30	103.50	282,650	-0.06(-0.06%)
Oct 02, 2024	102.52	103.76	100.55	103.56	301,764	+0.54(+0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.