Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	83.58	85.39	83.00	84.04	912,009	+0.56(+0.67%)
Dec 19, 2024	85.10	85.44	83.37	83.48	879,184	+0.28(+0.34%)
Dec 18, 2024	86.00	87.10	82.39	83.20	1,582,199	-2.98(-3.46%)
Dec 17, 2024	83.40	86.45	82.25	86.18	1,833,652	+3.73(+4.52%)
Dec 16, 2024	84.00	85.30	81.40	82.45	2,823,728	-4.09(-4.73%)
Dec 13, 2024	84.50	86.93	83.86	86.54	2,438,743	+1.30(+1.53%)
Dec 12, 2024	85.84	86.66	84.36	85.24	1,976,682	-0.64(-0.75%)
Dec 11, 2024	87.61	87.79	83.81	85.88	2,739,003	-1.10(-1.26%)
Dec 10, 2024	91.00	93.43	86.21	86.98	4,232,998	-11.10(-11.32%)
Dec 09, 2024	92.86	104.99	92.76	98.08	9,705,678	+14.81(+17.79%)
Dec 06, 2024	87.40	87.45	83.11	83.27	1,787,204	-3.55(-4.09%)
Dec 05, 2024	86.41	87.30	85.75	86.82	954,554	+0.57(+0.66%)
Dec 04, 2024	87.50	88.00	84.64	86.25	1,388,871	-1.97(-2.23%)
Dec 03, 2024	86.30	89.91	86.13	88.22	1,832,062	+2.90(+3.40%)
Dec 02, 2024	88.00	88.33	85.27	85.32	1,534,031	-1.91(-2.19%)
Nov 29, 2024	87.28	87.48	85.72	87.23	1,006,300	+0.90(+1.04%)
Nov 27, 2024	88.68	89.89	86.30	86.33	2,184,435	+2.57(+3.07%)
Nov 26, 2024	83.98	85.17	82.76	83.76	1,426,576	-0.24(-0.29%)
Nov 25, 2024	83.70	84.95	82.75	84.00	1,936,749	-0.22(-0.26%)
Nov 22, 2024	81.68	85.05	81.33	84.22	2,393,582	-0.47(-0.55%)
Nov 21, 2024	87.20	87.69	84.58	84.69	2,964,716	-4.30(-4.83%)
Nov 20, 2024	87.82	91.00	87.67	88.99	2,433,594	+2.29(+2.64%)
Nov 19, 2024	91.00	91.87	86.58	86.70	4,535,009	-5.60(-6.07%)
Nov 18, 2024	91.84	93.66	90.71	92.30	2,165,763	+3.22(+3.61%)
Nov 15, 2024	89.50	89.60	87.48	89.08	1,268,758	+0.40(+0.45%)
Nov 14, 2024	89.94	90.03	87.15	88.68	2,390,243	-2.06(-2.27%)
Nov 13, 2024	95.82	95.82	90.12	90.74	2,494,366	-2.28(-2.45%)
Nov 12, 2024	96.42	97.88	92.76	93.02	3,420,688	-8.89(-8.72%)
Nov 11, 2024	97.46	101.97	93.76	101.91	4,965,882	+7.40(+7.83%)
Nov 08, 2024	101.70	101.70	92.17	94.51	6,872,389	-14.15(-13.02%)
Nov 07, 2024	104.00	111.88	100.80	108.66	7,288,149	+12.00(+12.42%)
Nov 06, 2024	95.88	97.20	92.37	96.66	3,413,319	-2.42(-2.45%)
Nov 05, 2024	101.68	103.60	98.30	99.08	2,809,424	+2.18(+2.25%)
Nov 04, 2024	96.29	101.96	96.17	96.90	3,121,296	+1.82(+1.91%)
Nov 01, 2024	96.20	98.23	94.60	95.08	2,153,147	+0.09(+0.09%)
Oct 31, 2024	96.59	97.23	93.06	94.99	2,243,574	-1.15(-1.20%)
Oct 30, 2024	95.93	98.68	94.30	96.14	2,154,791	-2.03(-2.07%)
Oct 29, 2024	100.13	100.18	95.50	98.17	4,128,299	+1.29(+1.33%)
Oct 28, 2024	93.23	98.25	92.91	96.88	3,213,328	+4.30(+4.64%)
Oct 25, 2024	89.37	94.04	89.03	92.58	2,962,887	+4.44(+5.04%)
Oct 24, 2024	89.10	89.44	86.72	88.14	1,679,683	-0.66(-0.74%)
Oct 23, 2024	93.27	93.27	88.61	88.80	2,622,017	-3.57(-3.86%)
Oct 22, 2024	91.84	96.19	91.34	92.37	3,595,816	+0.04(+0.04%)
Oct 21, 2024	91.56	93.64	90.73	92.33	2,317,313	-0.93(-1.00%)
Oct 18, 2024	96.92	97.25	92.53	93.26	5,951,023	+3.55(+3.96%)
Oct 17, 2024	90.60	90.86	86.41	89.71	6,730,652	-5.54(-5.82%)
Oct 16, 2024	97.40	98.29	94.53	95.25	3,380,444	-0.96(-1.00%)
Oct 15, 2024	100.98	104.60	95.03	96.21	8,372,020	-10.14(-9.53%)
Oct 14, 2024	108.63	111.98	105.51	106.35	4,388,132	-4.67(-4.21%)
Oct 11, 2024	104.07	114.44	103.75	111.02	6,149,344	+3.85(+3.59%)
Oct 10, 2024	109.49	110.50	100.52	107.17	8,803,433	-3.75(-3.38%)
Oct 09, 2024	105.01	112.69	102.18	110.92	8,744,292	-1.16(-1.03%)
Oct 08, 2024	104.90	113.38	102.00	112.08	17,063,272	-16.85(-13.07%)
Oct 07, 2024	129.97	130.50	121.05	128.93	12,542,364	+0.95(+0.74%)
Oct 04, 2024	124.27	128.30	118.09	127.98	14,554,461	+5.19(+4.23%)
Oct 03, 2024	108.29	124.41	108.00	122.79	19,405,672	+9.94(+8.81%)
Oct 02, 2024	118.67	127.33	106.30	112.85	24,581,072	+5.31(+4.94%)

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.