(January 13, 2025)
52-Week Low
(September 18, 2024)
52-Week High
(September 18, 2024)
All-Time High
(January 28, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-07-15 | 90.26 | 90.26 | 89.77 | 89.89 | 4998089 |
2024-07-16 | 90.06 | 90.31 | 90.01 | 90.29 | 4479103 |
2024-07-17 | 90.00 | 90.10 | 89.90 | 89.97 | 6141993 |
2024-07-18 | 89.92 | 90.00 | 89.44 | 89.50 | 7227289 |
2024-07-19 | 89.41 | 89.59 | 89.22 | 89.26 | 5649190 |
2024-07-22 | 89.61 | 89.93 | 89.52 | 89.66 | 4999198 |
2024-07-23 | 89.68 | 89.93 | 89.68 | 89.69 | 2737772 |
2024-07-24 | 89.60 | 89.80 | 89.11 | 89.11 | 5463781 |
2024-07-25 | 89.25 | 89.63 | 89.25 | 89.26 | 4761083 |
2024-07-26 | 89.81 | 89.90 | 89.45 | 89.76 | 4145183 |
2024-07-29 | 89.83 | 90.06 | 89.77 | 89.91 | 4848383 |
2024-07-30 | 90.10 | 90.10 | 89.75 | 90.03 | 5755666 |
2024-07-31 | 90.27 | 90.45 | 90.04 | 90.45 | 8133898 |
2024-08-01 | 90.13 | 90.46 | 89.95 | 90.01 | 10278153 |
2024-08-02 | 90.32 | 90.65 | 90.12 | 90.61 | 8525904 |
2024-08-05 | 89.60 | 90.00 | 89.50 | 89.69 | 9960470 |
2024-08-06 | 89.71 | 89.94 | 89.35 | 89.39 | 11282483 |
2024-08-07 | 89.91 | 90.10 | 89.50 | 89.58 | 7626678 |
2024-08-08 | 89.74 | 90.04 | 89.73 | 90.00 | 4410236 |
2024-08-09 | 90.24 | 90.49 | 90.24 | 90.40 | 2746548 |
2024-08-12 | 90.48 | 90.51 | 90.33 | 90.50 | 2962106 |
2024-08-13 | 90.84 | 91.00 | 90.75 | 90.99 | 4940571 |
2024-08-14 | 91.06 | 91.26 | 91.00 | 91.19 | 4819515 |
2024-08-15 | 91.01 | 91.19 | 90.80 | 91.16 | 3591699 |
2024-08-16 | 91.35 | 91.55 | 91.25 | 91.53 | 3384040 |
2024-08-19 | 91.56 | 91.81 | 91.53 | 91.81 | 3313735 |
2024-08-20 | 91.94 | 92.04 | 91.84 | 92.03 | 4948155 |
2024-08-21 | 92.08 | 92.41 | 92.01 | 92.30 | 9428058 |
2024-08-22 | 91.94 | 92.06 | 91.48 | 91.53 | 9946723 |
2024-08-23 | 91.93 | 92.56 | 91.81 | 92.52 | 9595834 |
2024-08-26 | 92.52 | 92.53 | 92.24 | 92.33 | 3212682 |
2024-08-27 | 92.21 | 92.28 | 92.06 | 92.21 | 4373975 |
2024-08-28 | 92.25 | 92.26 | 91.96 | 92.06 | 3237363 |
2024-08-29 | 92.09 | 92.21 | 91.91 | 92.02 | 4481186 |
2024-08-30 | 92.20 | 92.28 | 91.90 | 92.10 | 4776679 |
2024-09-03 | 91.74 | 91.76 | 91.31 | 91.37 | 4829769 |
2024-09-04 | 91.46 | 91.87 | 91.44 | 91.78 | 7195985 |
2024-09-05 | 91.87 | 92.21 | 91.86 | 92.13 | 5510679 |
2024-09-06 | 92.26 | 92.38 | 91.81 | 91.92 | 7799278 |
2024-09-09 | 92.05 | 92.27 | 91.90 | 92.17 | 3758218 |
2024-09-10 | 92.15 | 92.34 | 91.99 | 92.24 | 5013490 |
2024-09-11 | 92.03 | 92.52 | 92.03 | 92.48 | 7223356 |
2024-09-12 | 92.38 | 92.64 | 92.32 | 92.63 | 5108827 |
2024-09-13 | 92.86 | 93.12 | 92.81 | 93.05 | 5162939 |
2024-09-16 | 93.20 | 93.63 | 93.17 | 93.62 | 5280224 |
2024-09-17 | 93.74 | 93.78 | 93.46 | 93.60 | 6273173 |
2024-09-18 | 93.48 | 93.97 | 93.25 | 93.33 | 9523147 |
2024-09-19 | 93.68 | 93.77 | 93.52 | 93.74 | 6006224 |
2024-09-20 | 93.55 | 93.63 | 93.22 | 93.56 | 5187799 |
2024-09-23 | 93.24 | 93.42 | 93.08 | 93.29 | 5260452 |
2024-09-24 | 93.23 | 93.47 | 93.13 | 93.41 | 6010820 |
2024-09-25 | 93.33 | 93.40 | 93.12 | 93.13 | 4842302 |
2024-09-26 | 93.41 | 93.42 | 93.05 | 93.26 | 6844266 |
2024-09-27 | 93.46 | 93.55 | 93.40 | 93.42 | 5447822 |
2024-09-30 | 93.54 | 93.67 | 93.35 | 93.58 | 5789664 |
2024-10-01 | 93.49 | 93.56 | 93.28 | 93.46 | 6208029 |
2024-10-02 | 93.27 | 93.30 | 93.03 | 93.25 | 8465144 |
2024-10-03 | 93.09 | 93.10 | 92.81 | 92.86 | 7976882 |
2024-10-04 | 92.44 | 92.66 | 92.37 | 92.51 | 8880241 |
2024-10-07 | 92.44 | 92.47 | 92.03 | 92.09 | 4694006 |
2024-10-08 | 92.24 | 92.27 | 92.13 | 92.24 | 4639499 |
2024-10-09 | 92.16 | 92.33 | 91.99 | 92.09 | 5971149 |
2024-10-10 | 92.18 | 92.18 | 91.74 | 91.94 | 5923314 |
2024-10-11 | 91.90 | 92.19 | 91.90 | 92.06 | 4002261 |
2024-10-14 | 92.01 | 92.25 | 91.90 | 92.25 | 1876569 |
2024-10-15 | 92.50 | 92.53 | 92.31 | 92.50 | 4980111 |
2024-10-16 | 92.69 | 92.76 | 92.59 | 92.73 | 3762455 |
2024-10-17 | 92.55 | 92.55 | 92.12 | 92.14 | 6027457 |
2024-10-18 | 92.35 | 92.46 | 92.31 | 92.35 | 4612533 |
2024-10-21 | 91.96 | 92.16 | 91.42 | 91.44 | 5709910 |
2024-10-22 | 91.39 | 91.39 | 91.14 | 91.23 | 5541197 |
2024-10-23 | 90.96 | 91.04 | 90.74 | 90.89 | 5110440 |
2024-10-24 | 91.24 | 91.33 | 91.08 | 91.26 | 4880725 |
2024-10-25 | 91.69 | 91.69 | 91.25 | 91.26 | 4617705 |
2024-10-28 | 91.36 | 91.46 | 91.18 | 91.35 | 4655132 |
2024-10-29 | 91.30 | 91.58 | 91.15 | 91.56 | 6079059 |
2024-10-30 | 91.59 | 91.89 | 91.41 | 91.46 | 4005029 |
2024-10-31 | 91.35 | 91.44 | 90.92 | 90.92 | 10214693 |
2024-11-01 | 90.84 | 90.89 | 90.10 | 90.14 | 8926059 |
2024-11-04 | 90.71 | 90.87 | 90.44 | 90.53 | 4915719 |
2024-11-05 | 90.48 | 90.82 | 90.21 | 90.81 | 6384784 |
2024-11-06 | 89.93 | 90.70 | 89.83 | 90.52 | 7362652 |
2024-11-07 | 91.00 | 91.65 | 90.83 | 91.51 | 8684613 |
2024-11-08 | 91.71 | 91.76 | 91.44 | 91.76 | 7686297 |
2024-11-11 | 91.68 | 91.68 | 91.46 | 91.57 | 2220032 |
2024-11-12 | 91.16 | 91.26 | 90.75 | 90.86 | 7934833 |
2024-11-13 | 91.10 | 91.28 | 90.67 | 90.73 | 4797377 |
2024-11-14 | 91.03 | 91.04 | 90.50 | 90.50 | 6237616 |
2024-11-15 | 90.19 | 90.44 | 90.13 | 90.37 | 8478354 |
2024-11-18 | 90.47 | 90.53 | 90.14 | 90.48 | 4404387 |
2024-11-19 | 90.57 | 90.99 | 90.43 | 90.91 | 5749523 |
2024-11-20 | 90.71 | 90.92 | 90.61 | 90.92 | 6009604 |
2024-11-21 | 90.97 | 91.11 | 90.90 | 90.96 | 4023368 |
2024-11-22 | 91.10 | 91.12 | 90.76 | 90.85 | 4167534 |
2024-11-25 | 91.47 | 91.74 | 91.45 | 91.70 | 7184655 |
2024-11-26 | 91.49 | 91.58 | 91.38 | 91.57 | 4765578 |
2024-11-27 | 91.68 | 91.99 | 91.68 | 91.89 | 3478091 |
2024-11-29 | 92.24 | 92.24 | 92.06 | 92.15 | 2447322 |
2024-12-02 | 91.44 | 91.80 | 91.40 | 91.66 | 5734506 |
2024-12-03 | 91.76 | 91.86 | 91.63 | 91.68 | 4021747 |
2024-12-04 | 91.48 | 92.04 | 91.48 | 92.02 | 3906998 |
2024-12-05 | 92.06 | 92.21 | 91.95 | 92.14 | 4392816 |
2024-12-06 | 92.45 | 92.59 | 92.26 | 92.45 | 4125151 |
2024-12-09 | 92.51 | 92.51 | 92.23 | 92.24 | 4376961 |
2024-12-10 | 92.26 | 92.26 | 92.05 | 92.09 | 4801296 |
2024-12-11 | 92.27 | 92.36 | 91.99 | 92.04 | 3577477 |
2024-12-12 | 92.01 | 92.01 | 91.56 | 91.56 | 4609114 |
2024-12-13 | 91.61 | 91.62 | 91.07 | 91.09 | 5677081 |
2024-12-16 | 91.24 | 91.30 | 90.99 | 91.17 | 5256323 |
2024-12-17 | 91.11 | 91.23 | 90.96 | 91.12 | 7183914 |
2024-12-18 | 90.62 | 90.68 | 89.25 | 89.33 | 9094407 |
2024-12-19 | 89.52 | 89.53 | 88.92 | 88.94 | 15042144 |
2024-12-20 | 89.01 | 89.85 | 89.01 | 89.56 | 6711962 |
2024-12-23 | 89.74 | 89.74 | 89.25 | 89.33 | 4949102 |
2024-12-24 | 89.40 | 89.74 | 89.25 | 89.73 | 2512536 |
2024-12-26 | 89.48 | 89.70 | 89.38 | 89.64 | 2379695 |
2024-12-27 | 89.46 | 89.48 | 89.23 | 89.30 | 2166253 |
2024-12-30 | 89.15 | 89.45 | 89.15 | 89.21 | 4014072 |
2024-12-31 | 89.43 | 89.44 | 88.85 | 89.04 | 4415167 |
2025-01-02 | 89.36 | 89.50 | 89.06 | 89.34 | 7709693 |
2025-01-03 | 89.66 | 89.76 | 89.48 | 89.50 | 4988376 |
2025-01-06 | 89.56 | 89.67 | 89.41 | 89.54 | 5044196 |
2025-01-07 | 89.55 | 89.65 | 89.11 | 89.18 | 9445627 |
2025-01-08 | 89.07 | 89.25 | 88.90 | 89.25 | 5579299 |
2025-01-10 | 88.87 | 89.00 | 88.64 | 88.77 | 7313565 |
2025-01-13 | 88.74 | 88.74 | 88.44 | 88.64 | 6512854 |
2025-01-14 | 88.74 | 88.82 | 88.57 | 88.77 | 4067074 |
2025-01-15 | 89.65 | 89.92 | 89.54 | 89.79 | 6638689 |
2025-01-16 | 89.52 | 89.80 | 89.42 | 89.68 | 5421782 |
2025-01-17 | 89.94 | 90.05 | 89.75 | 89.85 | 3558227 |
2025-01-21 | 90.25 | 90.46 | 90.14 | 90.46 | 6997117 |
2025-01-22 | 90.53 | 90.55 | 90.20 | 90.21 | 6916200 |
2025-01-23 | 89.96 | 90.20 | 89.88 | 90.19 | 8020738 |
2025-01-24 | 90.19 | 90.38 | 90.16 | 90.34 | 3170308 |
2025-01-27 | 90.26 | 90.61 | 90.26 | 90.60 | 5632729 |
2025-01-28 | 90.56 | 90.56 | 90.40 | 90.44 | 772528 |