Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	79.84	81.67	79.59	81.46	8,122,559	+1.17(+1.46%)
Dec 19, 2024	80.97	81.47	80.28	80.29	1,532,023	-0.05(-0.06%)
Dec 18, 2024	83.20	83.35	80.30	80.34	3,217,667	-2.83(-3.40%)
Dec 17, 2024	82.72	83.54	82.32	83.17	3,532,352	+0.12(+0.14%)
Dec 16, 2024	84.24	84.78	83.03	83.05	3,306,119	-1.05(-1.25%)
Dec 13, 2024	84.91	85.44	83.95	84.10	2,331,107	-0.81(-0.95%)
Dec 12, 2024	85.60	85.85	84.85	84.91	2,113,824	-0.37(-0.43%)
Dec 11, 2024	84.91	85.29	84.00	85.28	2,347,613	+0.45(+0.53%)
Dec 10, 2024	83.67	85.30	83.22	84.83	3,196,123	+1.05(+1.25%)
Dec 09, 2024	84.94	85.16	83.67	83.78	3,035,643	-1.56(-1.83%)
Dec 06, 2024	85.86	85.86	84.07	85.34	4,354,322	-0.15(-0.18%)
Dec 05, 2024	85.23	85.66	84.85	85.49	4,084,873	+0.24(+0.28%)
Dec 04, 2024	85.45	85.77	83.45	85.25	5,089,013	+0.01(+0.01%)
Dec 03, 2024	85.24	85.58	84.80	85.24	4,191,514	+0.11(+0.13%)
Dec 02, 2024	85.52	85.64	84.12	85.13	2,536,015	-0.17(-0.20%)
Nov 29, 2024	85.57	86.03	84.91	85.30	1,126,821	-0.25(-0.29%)
Nov 27, 2024	85.19	85.85	85.06	85.55	2,550,232	+0.61(+0.72%)
Nov 26, 2024	84.64	85.14	83.95	84.94	2,646,169	+0.53(+0.63%)
Nov 25, 2024	85.95	86.00	84.10	84.41	6,316,087	-1.67(-1.94%)
Nov 22, 2024	85.88	86.37	85.39	86.08	3,817,315	+0.58(+0.68%)
Nov 21, 2024	86.54	86.71	84.53	85.50	4,286,954	-0.40(-0.47%)
Nov 20, 2024	85.50	86.10	85.19	85.90	4,447,618	-0.18(-0.21%)
Nov 19, 2024	87.73	87.78	85.56	86.08	3,057,093	-2.34(-2.65%)
Nov 18, 2024	87.63	88.55	87.63	88.42	2,755,719	+0.60(+0.68%)
Nov 15, 2024	87.97	88.62	86.97	87.82	2,655,968	-0.64(-0.72%)
Nov 14, 2024	88.60	89.57	88.38	88.46	3,183,097	-0.42(-0.47%)
Nov 13, 2024	87.98	88.92	87.63	88.88	3,507,037	+1.26(+1.44%)
Nov 12, 2024	88.75	89.25	87.50	87.62	2,932,238	-1.10(-1.24%)
Nov 11, 2024	88.30	89.44	87.92	88.72	3,854,809	+0.65(+0.74%)
Nov 08, 2024	87.26	88.99	86.93	88.07	3,113,264	+1.39(+1.60%)
Nov 07, 2024	85.95	86.75	85.39	86.68	4,177,508	+0.24(+0.28%)
Nov 06, 2024	88.00	88.22	84.40	86.44	8,002,295	-0.13(-0.15%)
Nov 05, 2024	89.91	90.16	86.20	86.57	6,019,846	-3.13(-3.49%)
Nov 04, 2024	88.00	91.98	87.68	89.70	6,372,496	+0.60(+0.67%)
Nov 01, 2024	89.45	89.97	88.28	89.10	4,665,946	-0.63(-0.70%)
Oct 31, 2024	90.51	91.54	89.70	89.73	3,862,683	-0.99(-1.09%)
Oct 30, 2024	90.08	91.44	89.48	90.72	2,867,167	+0.71(+0.79%)
Oct 29, 2024	90.75	90.89	89.44	90.01	2,657,169	-0.86(-0.95%)
Oct 28, 2024	90.34	91.28	90.01	90.87	2,038,558	+1.15(+1.28%)
Oct 25, 2024	90.61	91.22	89.58	89.72	1,616,120	-0.61(-0.68%)
Oct 24, 2024	90.18	90.58	89.37	90.33	2,191,009	+0.43(+0.48%)
Oct 23, 2024	89.48	90.09	89.29	89.90	2,678,731	+0.39(+0.44%)
Oct 22, 2024	90.21	90.58	89.27	89.51	2,590,697	-1.15(-1.27%)
Oct 21, 2024	90.71	91.05	90.13	90.66	2,687,742	-0.29(-0.32%)
Oct 18, 2024	90.12	91.14	89.20	90.95	2,350,187	+1.03(+1.15%)
Oct 17, 2024	90.00	90.29	89.46	89.92	2,042,003	+0.13(+0.14%)
Oct 16, 2024	89.00	89.84	88.99	89.79	2,083,427	+0.74(+0.83%)
Oct 15, 2024	88.25	89.32	87.74	89.05	3,310,781	+1.26(+1.44%)
Oct 14, 2024	87.00	87.96	86.78	87.79	1,828,793	+1.04(+1.20%)
Oct 11, 2024	86.83	87.90	86.57	86.75	2,617,777	+0.26(+0.30%)
Oct 10, 2024	86.08	86.66	85.85	86.49	2,515,332	+0.12(+0.14%)
Oct 09, 2024	86.22	86.67	85.88	86.37	2,436,277	+0.46(+0.54%)
Oct 08, 2024	84.62	86.16	84.16	85.91	3,789,290	+1.61(+1.91%)
Oct 07, 2024	84.60	84.78	84.12	84.30	2,556,617	-0.33(-0.39%)
Oct 04, 2024	84.16	84.78	83.90	84.63	2,108,605	+0.92(+1.10%)
Oct 03, 2024	83.26	83.78	82.77	83.71	2,219,020	+0.25(+0.30%)
Oct 02, 2024	83.34	83.75	82.88	83.46	2,235,639	-0.21(-0.25%)

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.