Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	84.17	84.80	83.62	84.64	7,512,394	+0.71(+0.85%)
Dec 23, 2024	83.31	84.21	82.75	83.93	18,175,382	-0.21(-0.25%)
Dec 20, 2024	83.31	84.43	83.09	84.14	17,852,444	+0.82(+0.98%)
Dec 19, 2024	84.94	85.21	83.26	83.32	24,990,724	-0.73(-0.87%)
Dec 18, 2024	86.37	86.78	84.05	84.05	19,625,696	-2.56(-2.96%)
Dec 17, 2024	86.60	86.77	85.80	86.61	16,081,082	-0.65(-0.74%)
Dec 16, 2024	88.97	88.97	87.19	87.26	12,537,109	-1.96(-2.20%)
Dec 13, 2024	89.89	89.92	88.97	89.22	11,173,048	-0.45(-0.50%)
Dec 12, 2024	90.24	90.40	89.58	89.67	10,869,475	-0.73(-0.81%)
Dec 11, 2024	90.44	90.74	89.96	90.40	11,624,599	+0.15(+0.17%)
Dec 10, 2024	91.39	91.52	90.12	90.25	11,673,674	-0.62(-0.68%)
Dec 09, 2024	91.78	92.27	90.79	90.87	11,821,213	-0.15(-0.16%)
Dec 06, 2024	92.40	92.41	90.84	91.02	13,103,468	-1.57(-1.70%)
Dec 05, 2024	92.57	93.20	92.20	92.59	11,642,496	+0.36(+0.39%)
Dec 04, 2024	94.47	94.47	91.68	92.23	16,256,534	-2.28(-2.41%)
Dec 03, 2024	95.13	95.30	94.10	94.51	8,942,591	-0.01(-0.01%)
Dec 02, 2024	95.50	95.66	93.67	94.52	11,093,116	-1.01(-1.06%)
Nov 29, 2024	95.33	95.69	95.16	95.53	6,818,253	+0.41(+0.43%)
Nov 27, 2024	95.13	95.93	95.00	95.12	7,842,280	-0.10(-0.11%)
Nov 26, 2024	95.48	95.68	94.78	95.22	12,558,465	-0.13(-0.14%)
Nov 25, 2024	97.25	97.74	95.11	95.35	16,473,443	-1.92(-1.97%)
Nov 22, 2024	96.99	97.92	96.90	97.27	10,777,852	+0.15(+0.15%)
Nov 21, 2024	96.78	97.85	96.54	97.12	16,756,855	+0.78(+0.81%)
Nov 20, 2024	95.73	96.41	95.43	96.34	8,956,710	+0.96(+1.01%)
Nov 19, 2024	95.22	95.95	94.92	95.38	12,146,136	-0.61(-0.64%)
Nov 18, 2024	95.48	96.18	95.06	95.99	11,946,337	+1.26(+1.33%)
Nov 15, 2024	94.78	95.69	94.39	94.73	14,040,273	-0.14(-0.15%)
Nov 14, 2024	95.14	95.18	94.27	94.87	9,003,410	+0.36(+0.38%)
Nov 13, 2024	94.06	94.89	92.93	94.51	11,850,667	+0.73(+0.78%)
Nov 12, 2024	94.55	94.85	93.68	93.78	9,249,715	-0.50(-0.53%)
Nov 11, 2024	93.77	94.59	93.33	94.28	10,454,033	+0.53(+0.57%)
Nov 08, 2024	93.14	93.89	92.77	93.75	11,168,434	+0.62(+0.67%)
Nov 07, 2024	93.50	93.50	92.42	93.13	13,061,386	-0.43(-0.46%)
Nov 06, 2024	92.65	94.27	92.05	93.56	25,022,724	+3.39(+3.76%)
Nov 05, 2024	90.01	90.39	89.61	90.17	10,429,498	+0.60(+0.67%)
Nov 04, 2024	88.63	89.71	88.51	89.57	13,029,604	+1.54(+1.75%)
Nov 01, 2024	89.79	90.11	87.85	88.03	13,152,309	-0.56(-0.63%)
Oct 31, 2024	88.60	89.26	88.36	88.59	15,810,399	+0.55(+0.62%)
Oct 30, 2024	88.15	88.73	87.81	88.04	9,708,957	+0.20(+0.23%)
Oct 29, 2024	89.00	89.07	87.65	87.84	11,892,683	-1.36(-1.52%)
Oct 28, 2024	87.86	89.25	87.78	89.20	12,112,673	-0.57(-0.63%)
Oct 25, 2024	90.28	90.52	89.51	89.77	9,552,286	-0.03(-0.03%)
Oct 24, 2024	90.00	90.27	89.20	89.80	8,523,422	-0.01(-0.01%)
Oct 23, 2024	90.03	90.38	89.29	89.81	9,903,922	-0.47(-0.52%)
Oct 22, 2024	90.40	90.70	89.95	90.28	8,976,611	+0.21(+0.23%)
Oct 21, 2024	90.94	91.23	89.91	90.07	10,580,537	-0.27(-0.30%)
Oct 18, 2024	90.47	90.73	89.70	90.34	12,007,612	-0.30(-0.33%)
Oct 17, 2024	90.20	90.94	90.10	90.64	10,716,182	+0.43(+0.48%)
Oct 16, 2024	90.29	90.50	89.97	90.21	9,934,795	+0.43(+0.48%)
Oct 15, 2024	90.30	90.90	89.73	89.78	18,917,696	-2.99(-3.22%)
Oct 14, 2024	92.16	92.92	92.02	92.77	11,093,189	-0.04(-0.04%)
Oct 11, 2024	92.21	93.14	92.03	92.81	13,246,265	+0.57(+0.62%)
Oct 10, 2024	92.13	92.75	91.46	92.24	13,021,048	+0.62(+0.68%)
Oct 09, 2024	90.39	91.86	90.21	91.62	15,758,770	+0.55(+0.60%)
Oct 08, 2024	92.30	92.40	90.63	91.07	19,873,672	-2.44(-2.61%)
Oct 07, 2024	93.51	94.21	93.20	93.51	16,256,817	+0.33(+0.35%)
Oct 04, 2024	93.10	93.47	92.25	93.18	17,967,340	+0.86(+0.93%)
Oct 03, 2024	91.04	92.44	90.35	92.32	22,352,356	+1.60(+1.76%)
Oct 02, 2024	91.06	91.29	89.71	90.72	20,961,732	+0.92(+1.02%)

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.