CINXE.COM

<!doctype html> <html lang="en"> <head> <meta charset="utf-8" /> <meta name="viewport" content="width=device-width, initial-scale=1" /> <link href="../../../_app/immutable/assets/0.rSilLMyk.css" rel="stylesheet"> <link href="../../../_app/immutable/assets/SimpleTable.ByOVbpZJ.css" rel="stylesheet"><title>Adobe Inc. (ADBE) Historical Stock Price Data - Stock Analysis</title><meta name="description" content="Get a complete stock price history for Adobe, starting from its first trading day. Includes open, high, low, close and volume."><link rel="canonical" href="https://stockanalysis.com/stocks/adbe/history/"><meta property="og:title" content="Adobe Inc. (ADBE) Historical Stock Price Data - Stock Analysis"><meta property="og:description" content="Get a complete stock price history for Adobe, starting from its first trading day. Includes open, high, low, close and volume."><meta property="og:url" content="https://stockanalysis.com/stocks/adbe/history/"><meta property="og:image" content="https://stockanalysis.com/img/bear-vs-bull.jpg"><meta property="og:type" content="website"><meta property="og:site_name" content="Stock Analysis"><meta name="twitter:card" content="summary_large_image"><meta name="twitter:site" content="@stock_analysisx"><meta name="twitter:title" content="Adobe Inc. (ADBE) Historical Stock Price Data - Stock Analysis"><meta name="twitter:description" content="Get a complete stock price history for Adobe, starting from its first trading day. Includes open, high, low, close and volume."><meta name="twitter:image" content="https://stockanalysis.com/img/bear-vs-bull.jpg"> <link rel="shortcut icon" href="https://stockanalysis.com/favicon.ico" /> <link rel="icon" type="image/png" sizes="32x32" href="https://stockanalysis.com/favicon-32x32.png" /> <link rel="icon" type="image/png" sizes="16x16" href="https://stockanalysis.com/favicon-16x16.png" /> <link rel="apple-touch-icon" href="https://stockanalysis.com/apple-touch-icon.png" sizes="180x180" /> <script defer data-api="/cfa/event/" data-domain="stockanalysis.com" src="/cfa/js/script.js"></script> <script> window.plausible = window.plausible || function () { ;(window.plausible.q = window.plausible.q || []).push(arguments) } </script>  <script> ;(function (w, d, s, l, i) { w[l] = w[l] || [] w[l].push({ 'gtm.start': new Date().getTime(), event: 'gtm.js' }) var f = d.getElementsByTagName(s)[0], j = d.createElement(s), dl = l != 'dataLayer' ? '&l=' + l : '' j.async = true j.src = 'https://www.googletagmanager.com/gtm.js?id=' + i + dl f.parentNode.insertBefore(j, f) })(window, document, 'script', 'dataLayer', 'GTM-TPBBBKLR') </script>  </head> <body data-sveltekit-preload-data="hover">  <noscript ><iframe src="https://www.googletagmanager.com/ns.html?id=GTM-TPBBBKLR" height="0" width="0" style="display: none; visibility: hidden" ></iframe ></noscript>  <div> <header class="sticky top-0 z-50 bg-white shadow-md dark:bg-dark-800 landscape:static landscape:lg:sticky"><div class="flex flex-row items-center gap-x-1 px-1 py-1.5 tiny:gap-x-1 tiny:px-2 xs:gap-x-3 xs:px-3 sm:py-2 lg:gap-x-4 xxl:px-4 xxxl:px-6"><a href="#main" class="sr-only focus:not-sr-only" data-svelte-h="svelte-18qvitj">Skip to main content</a> <button class="xxl:hidden" aria-label="Open Menu" aria-controls="left-navigation" aria-expanded="false"><svg class="h-8 w-8 cursor-pointer text-faded" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M4 6h16M4 12h16M4 18h16"/></svg></button> <a aria-label="Stock Analysis home page" href="/"><div class="mx-1 h-8 overflow-hidden md:h-auto lg:mx-0 max-w-[32px] md:max-w-none"><svg viewBox="0 0 3060 928" class="h-8 overflow-hidden md:h-9" style="max-width:200px"><g transform="matrix(.1 0 0 -.1 0 928)"><path d="M4435 9024c-357-23-790-113-1155-240C1772 8261 655 6937 391 5361c-49-287-56-383-56-731s9-466 55-741C676 2195 1927 818 3588 371c427-115 782-157 1247-148 331 7 533 31 845 98 1004 218 1905 791 2547 1620 477 616 789 1386 882 2174 134 1129-190 2299-882 3194-606 782-1436 1334-2375 1576-409 106-632 136-1052 140-168 1-332 1-365-1zM2475 7196c18-8 39-25 47-38 11-19 14-325 18-1671l5-1648 798 703c439 387 813 711 832 721 59 32 29 54 592-415 145-120 265-218 269-218 8 0-6-13 744 685l634 590-73 3c-82 3-113 18-131 62-16 38-6 75 27 106 26 24 27 24 249 24h222l26-31 26-31v-440l-29-29c-38-37-88-39-128-5-26 23-28 30-33 120l-5 95-630-586c-852-792-840-781-869-789-14-3-36-4-49 0-12 3-197 149-411 325l-388 321-33-28c-18-15-396-346-839-737l-806-710V2240h170l2 615 3 615 28 27 27 28 283 3c155 2 297 0 316-3 18-3 44-17 57-30l24-24V2240h360v1055c0 1173-4 1112 65 1141 30 12 86 14 325 12 275-3 290-4 317-24 15-11 31-32 34-45 4-13 7-500 8-1081l1-1058h360v1779l24 28 24 28 303 3c216 2 311-1 331-9 60-25 58 14 58-949v-880h360v2508l26 31 26 31h635l27-26 26-27V2240h330c364 0 376-2 400-59 14-35 8-69-19-102l-19-24-2509-5c-1869-4-2516-2-2539 6-17 7-39 22-48 35-15 22-16 229-16 2527 0 2768-5 2548 63 2577 40 18 32 17 72 1z" fill="rgba(60, 116, 212)"/><path d="M6210 3430V2240h360v2380h-360V3430zM4010 3245V2240h350v2010h-350V3245zM5110 3065v-825h360v1650h-360v-825zM2900 2785v-545h360v1090h-360v-545z" fill="rgba(60, 116, 212)"/><path d="M12170 8059c-615-57-1007-330-1132-789-20-75-23-107-23-285s3-209 24-285c43-159 120-296 227-404 187-188 416-308 869-452 350-112 490-174 580-256 70-64 94-113 95-191 0-175-186-279-475-264-315 17-500 155-537 403-6 44-12 80-13 82-2 2-759-152-852-173-21-5-23-11-23-66 0-138 55-303 144-437 59-87 196-220 294-285 317-211 805-307 1281-251 599 69 965 367 1073 869 19 91 16 342-6 445-63 301-247 521-571 683-137 69-236 106-546 205-318 102-431 146-519 202-213 138-190 394 42 476 78 27 130 35 244 35 169 0 260-28 343-106 57-53 86-113 101-210 6-38 12-70 13-71s195 38 431 87 433 89 438 89c13 0 9 79-7 175-70 400-425 676-977 760-131 20-383 27-518 14zM20030 8054c-619-67-1071-358-1317-849-161-319-233-724-204-1138 48-676 310-1156 789-1446 363-219 933-290 1430-177 337 77 630 246 839 485 234 268 380 617 434 1036 19 143 16 502-4 650-81 586-347 1002-798 1244-312 168-750 241-1169 195zm345-734c192-22 316-79 435-199 158-159 241-401 258-748 23-460-64-814-249-1017-143-156-370-238-618-223-404 25-641 265-726 732-25 137-31 498-11 650 66 500 304 771 706 804 52 5 100 9 105 10 6 0 51-4 100-9zM24375 8059c-135-12-372-59-480-94-216-72-432-202-584-354-258-256-417-628-461-1073-16-167-8-544 15-693 68-436 222-763 480-1014 318-310 760-456 1325-438 195 7 312 22 471 62 417 106 726 366 869 732 45 114 86 272 73 283-7 7-790 230-806 230-4 0-7-22-7-49 0-122-79-279-183-364-62-51-193-111-292-133-108-25-349-25-450 0-408 100-582 476-562 1211 14 517 137 779 423 898 212 89 582 79 750-19 55-32 124-108 152-165 31-65 52-169 52-266 0-73 2-83 18-83 27 0 852 187 860 195 12 12 5 218-11 290-62 288-252 521-547 670-151 76-325 126-550 160-133 19-412 27-555 14zM14450 7385v-605h670v540h540V5080h-380v-610h1660v610h-380v2240h540v-540h670v1210h-3320v-605zM26880 7680v-310h390l-2-1142-3-1143-192-3-193-2v-610h1670v610h-390v790h247l48-77c26-43 221-358 433-700l386-623h1046v610h-365l-419 649c-231 357-420 651-420 654-1 3 197 226 438 496l439 491h297v620h-1520v-619l136-3 135-3-222-245c-122-135-264-291-316-347l-95-103h-248v700h330v620h-1610v-310zM25340 3474c-291-34-456-99-590-234-129-128-186-291-177-500 11-237 103-393 311-525 87-55 180-96 366-160 364-125 431-159 469-238 57-118-7-204-170-233-95-17-161-12-263 17-57 17-78 29-122 73-53 54-84 122-84 188 0 15-3 28-7 28-5 0-133-26-287-57l-278-58 5-75c20-289 296-520 697-585 122-19 369-20 478 0 276 48 470 178 566 378 59 123 71 179 70 317-1 185-44 305-151 420-115 125-237 188-583 300-352 115-419 159-428 278-5 76 21 116 103 157 54 27 69 30 160 30 123 0 186-20 239-74 36-37 66-108 66-157 0-20 4-23 28-18 15 3 142 29 282 58l255 52 3 38c5 56-15 135-54 216-79 166-264 287-519 340-87 19-314 32-385 24zM29275 3469c-284-32-507-151-619-332-66-107-87-180-93-323-9-208 41-357 161-479 124-125 228-180 571-300 281-98 309-111 367-163 66-60 83-122 51-189-24-52-78-82-174-99-245-43-447 66-466 252-3 30-9 54-12 54s-131-26-283-57l-278-57v-56c0-124 60-251 170-360 129-127 313-213 531-246 150-23 452-14 564 16 165 44 325 140 406 242 95 119 143 265 142 433 0 290-129 477-420 612-43 20-184 71-315 114-347 114-404 148-429 259-18 76 23 139 116 181 66 30 223 33 301 6 81-28 135-97 149-190 5-29 12-47 19-44 6 2 130 28 276 57s269 57 274 61c18 16-9 163-43 235-40 86-88 145-165 202-127 94-297 152-507 171-129 12-179 12-294 0zM11430 2503c-183-511-337-936-342-945-7-15-23-18-93-18h-85v-400h900v400h-103c-57 0-106 3-109 6s10 54 30 115l37 109 369-2 369-3 38-100c21-55 38-106 39-112 0-10-27-13-105-13h-105v-400l478 2 477 3 3 197 2 197-92 3-93 3-375 943-375 942h-531l-334-927zm704 13c64-181 116-333 116-337 0-11-450-12-450-1-2 20 206 680 211 674 4-4 59-155 123-336zM13690 3230v-200h250l-2-742-3-743-122-3-123-3v-399h1050v400h-120c-87 0-122 3-125 13-3 6-4 224-3 484l3 472 468-685 468-684 282 2 282 3 3 943 2 942h250v400h-1060v-400h250v-490c0-269-1-490-3-490-1 0-212 310-467 690l-465 689-407 1h-408v-200zM17555 3413c-3-10-130-362-282-783-151-421-301-837-332-925l-58-160-86-3-87-3v-399l448 2 447 3 3 198 2 197h-110c-60 0-110 3-110 7 0 5 16 56 36 115l36 108h736l28-72c14-40 33-88 40-107 8-18 14-37 14-42s-47-9-105-9h-105v-400h950v399l-87 3-88 3-375 940-376 940-266 3c-246 2-266 1-273-15zm379-902c64-184 115-336 113-338s-106-2-230-1l-225 3 89 290c49 160 96 314 105 343 9 30 19 50 23 45 5-4 60-158 125-342zM19490 3230v-200h250V1540h-260l2-198 3-197 933-3 932-2v790h-430v-350h-600v1450h250v400h-1080v-200zM21750 3230v-200h185l348-535 347-536-2-207-3-207-122-3-123-3v-399h1080v400h-250v425l329 530 329 530 96 3 96 3v399h-1000v-400h95c52 0 95-3 95-8 0-4-72-130-159-280l-159-273-167 267c-91 146-169 272-172 280-4 11 14 14 96 14h101v400h-1040v-200zM26880 3230v-200h250V1540h-250l2-198 3-197 538-3 537-2v399l-122 3-123 3-3 743-2 742h250v400h-1080v-200z"/></g></svg></div></a> <div class="ml-0.5 max-w-screen-xsm grow md:ml-2 xxl:ml-6 xxxl:ml-12"><form action="/symbol-lookup/" method="get" role="search"><div class="relative flex items-center"><div class="absolute inset-y-0 left-0 flex items-center pl-2.5"><svg class="h-4 w-4 text-icon xs:h-5 xs:w-5" fill="none" stroke-linecap="round" stroke-linejoin="round" stroke-width="3" stroke="currentColor" viewBox="0 0 24 24" style="max-width: 40px" aria-hidden="true"><path d="M21 21l-6-6m2-5a7 7 0 11-14 0 7 7 0 0114 0z" /></svg></div> <input class="grow rounded-sm border border-default py-1.5 pl-7 text-sm placeholder-gray-700 dark:placeholder-gray-200 focus:border-default focus:shadow-lg focus:outline-none focus:ring-0 tiny:pl-8 xs:pl-10 xs:text-base md:py-2 w-full bg-gray-50 hover:bg-white focus:bg-white dark:bg-dark-700 dark:hover:bg-dark-700 dark:focus:bg-dark-700" type="text" aria-label="Search" role="combobox" aria-expanded="false" aria-controls="owned_listbox" autocomplete="off" spellcheck="false" aria-autocomplete="list" placeholder="Company or stock symbol..." name="q" value=""> </div></form></div> <div class="ml-auto hidden space-x-2 xxl:flex"><a class="inline-flex w-full items-center justify-center whitespace-nowrap rounded-sm bg-white px-4 py-1.5 text-lg font-semibold text-default hover:bg-gray-50 focus:outline-none focus:ring-2 focus:ring-blue-500 dark:bg-dark-800 dark:text-default dark:hover:bg-dark-700" href="/login/" data-svelte-h="svelte-1kqtjev">Log In</a> <a class="inline-flex items-center justify-center whitespace-nowrap rounded-sm border border-transparent bg-blue-brand_light px-4 py-1.5 text-lg font-semibold text-white shadow-sm hover:bg-blue-brand_sharp focus:outline-none focus:ring-2 focus:ring-blue-500 dark:text-white" href="/pro/">Sign Up</a></div></div></header> <div class="grow xxl:grid-cols-leftnav xxl:grid"> <div class="z-40 border-r border-gray-100 bg-white dark:border-neutral-700 dark:bg-dark-800 hidden xxl:block"><div class="top-14 mt-1 overflow-y-auto overscroll-contain bg-white px-3 pb-4 pt-2 dark:bg-dark-800 xs:px-4 sm:px-3 xxl:sticky xxl:mt-0 xxl:px-5 xxl:py-4" id="left-navigation"><nav class="flex flex-col text-sm font-semibold"><div class="flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700"><a class="flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2" href="/" title="Home"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M3 12l2-2m0 0l7-7 7 7M5 10v10a1 1 0 001 1h3m10-11l2 2m-2-2v10a1 1 0 01-1 1h-3m-6 0a1 1 0 001-1v-4a1 1 0 011-1h2a1 1 0 011 1v4a1 1 0 001 1m-6 0h6"/></svg> <span class="-mt-px ml-3">Home</span></a></div><div><div class="mt-1 flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700 bg-gray-100 dark:bg-dark-700"><a class="mr-1 flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2 xxl:mr-0" href="/stocks/" title="Stocks"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 19v-6a2 2 0 00-2-2H5a2 2 0 00-2 2v6a2 2 0 002 2h2a2 2 0 002-2zm0 0V9a2 2 0 012-2h2a2 2 0 012 2v10m-6 0a2 2 0 002 2h2a2 2 0 002-2m0 0V5a2 2 0 012-2h2a2 2 0 012 2v14a2 2 0 01-2 2h-2a2 2 0 01-2-2z"/></svg> <span class="-mt-px ml-3">Stocks</span></a> <button class="ml-auto cursor-pointer border-l border-gray-300 px-2 dark:border-dark-600 xxl:px-1" aria-controls="Stocks-menu" aria-expanded="true" aria-label="Expand Stocks menu"><svg class="h-5 w-5 text-gray-300 dark:text-dark-400 rotate-90 text-gray-400" viewBox="0 0 20 20" style="max-width: 20px"><path d="M6 6L14 10L6 14V6Z" fill="currentColor"></path></svg></button></div> <ul class="block pt-0.5" id="Stocks-menu"><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/stocks/screener/" title="Stock Screener">Stock Screener</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/list/exchanges/" title="Stock Exchanges">Stock Exchanges</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/stocks/compare/" title="Comparison Tool">Comparison Tool</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/stocks/earnings-calendar/" title="Earnings Calendar">Earnings Calendar</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/stocks/industry/" title="By Industry">By Industry</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/list/" title="Stock Lists">Stock Lists</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/analysts/" title="Top Analysts">Top Analysts</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/analysts/top-stocks/" title="Top Stocks">Top Stocks</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/actions/" title="Corporate Actions">Corporate Actions</a> </li></ul></div><div><div class="mt-1 flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700"><a class="mr-1 flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2 xxl:mr-0" href="/ipos/" title="IPOs"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M8 7V3m8 4V3m-9 8h10M5 21h14a2 2 0 002-2V7a2 2 0 00-2-2H5a2 2 0 00-2 2v12a2 2 0 002 2z"/></svg> <span class="-mt-px ml-3">IPOs</span></a> <button class="ml-auto cursor-pointer border-l border-gray-300 px-2 dark:border-dark-600 xxl:px-1" aria-controls="IPOs-menu" aria-expanded="false" aria-label="Expand IPOs menu"><svg class="h-5 w-5 text-gray-300 dark:text-dark-400" viewBox="0 0 20 20" style="max-width: 20px"><path d="M6 6L14 10L6 14V6Z" fill="currentColor"></path></svg></button></div> <ul class="hidden" id="IPOs-menu"><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/ipos/" title="Recent IPOs">Recent IPOs</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/ipos/calendar/" title="IPO Calendar">IPO Calendar</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/ipos/statistics/" title="IPO Statistics">IPO Statistics</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/ipos/news/" title="IPO News">IPO News</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/ipos/screener/" title="IPO Screener">IPO Screener</a> </li></ul></div><div><div class="mt-1 flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700"><a class="mr-1 flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2 xxl:mr-0" href="/etf/" title="ETFs"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M19 11H5m14 0a2 2 0 012 2v6a2 2 0 01-2 2H5a2 2 0 01-2-2v-6a2 2 0 012-2m14 0V9a2 2 0 00-2-2M5 11V9a2 2 0 012-2m0 0V5a2 2 0 012-2h6a2 2 0 012 2v2M7 7h10"/></svg> <span class="-mt-px ml-3">ETFs</span></a> <button class="ml-auto cursor-pointer border-l border-gray-300 px-2 dark:border-dark-600 xxl:px-1" aria-controls="ETFs-menu" aria-expanded="false" aria-label="Expand ETFs menu"><svg class="h-5 w-5 text-gray-300 dark:text-dark-400" viewBox="0 0 20 20" style="max-width: 20px"><path d="M6 6L14 10L6 14V6Z" fill="currentColor"></path></svg></button></div> <ul class="hidden" id="ETFs-menu"><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/etf/screener/" title="ETF Screener">ETF Screener</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/etf/compare/" title="Comparison Tool">Comparison Tool</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/etf/list/new/" title="New Launches">New Launches</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/etf/provider/" title="ETF Providers">ETF Providers</a> </li></ul></div><div class="flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700 mt-1"><a class="flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2" href="/news/" title="News"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M19 20H5a2 2 0 01-2-2V6a2 2 0 012-2h10a2 2 0 012 2v1m2 13a2 2 0 01-2-2V7m2 13a2 2 0 002-2V9a2 2 0 00-2-2h-2m-4-3H9M7 16h6M7 8h6v4H7V8z"/></svg> <span class="-mt-px ml-3">News</span></a></div><div class="flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700 mt-1"><a class="flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2" href="/trending/" title="Trending"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 7h8m0 0v8m0-8l-8 8-4-4-6 6"/></svg> <span class="-mt-px ml-3">Trending</span></a></div><div class="flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700 mt-1"><a class="flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2" href="/blog/" title="Articles"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M12 21v-8.25M15.75 21v-8.25M8.25 21v-8.25M3 9l9-6 9 6m-1.5 12V10.332A48.36 48.36 0 0 0 12 9.75c-2.551 0-5.056.2-7.5.582V21M3 21h18M12 6.75h.008v.008H12V6.75Z"/></svg> <span class="-mt-px ml-3">Articles</span></a></div><div><div class="mt-1 flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700"><a class="mr-1 flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2 xxl:mr-0" href="/markets/gainers/" title="Market Movers"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M16 8v8m-4-5v5m-4-2v2m-2 4h12a2 2 0 002-2V6a2 2 0 00-2-2H6a2 2 0 00-2 2v12a2 2 0 002 2z"/></svg> <span class="-mt-px ml-3">Market Movers</span></a> <button class="ml-auto cursor-pointer border-l border-gray-300 px-2 dark:border-dark-600 xxl:px-1" aria-controls="Market Movers-menu" aria-expanded="false" aria-label="Expand Market Movers menu"><svg class="h-5 w-5 text-gray-300 dark:text-dark-400" viewBox="0 0 20 20" style="max-width: 20px"><path d="M6 6L14 10L6 14V6Z" fill="currentColor"></path></svg></button></div> <ul class="hidden" id="Market Movers-menu"><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/markets/gainers/" title="Top Gainers">Top Gainers</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/markets/losers/" title="Top Losers">Top Losers</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/markets/active/" title="Most Active">Most Active</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/markets/premarket/" title="Premarket">Premarket</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/markets/afterhours/" title="After Hours">After Hours</a> </li><li><a class="block rounded-md py-1.5 pl-11 pr-2 text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700" href="/markets/heatmap/" title="Market Heatmap">Market Heatmap</a> </li></ul></div><div class="flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700 mt-1"><a class="flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2" href="/subscribe/" title="Market Newsletter"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M21.75 6.75v10.5a2.25 2.25 0 01-2.25 2.25h-15a2.25 2.25 0 01-2.25-2.25V6.75m19.5 0A2.25 2.25 0 0019.5 4.5h-15a2.25 2.25 0 00-2.25 2.25m19.5 0v.243a2.25 2.25 0 01-1.07 1.916l-7.5 4.615a2.25 2.25 0 01-2.36 0L3.32 8.91a2.25 2.25 0 01-1.07-1.916V6.75" /></svg> <span class="-mt-px ml-3">Market Newsletter</span></a></div><div class="flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700"><a class="flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2" href="/pro/" title="Stock Analysis Pro"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M19 7.5v3m0 0v3m0-3h3m-3 0h-3m-2.25-4.125a3.375 3.375 0 11-6.75 0 3.375 3.375 0 016.75 0zM4 19.235v-.11a6.375 6.375 0 0112.75 0v.109A12.318 12.318 0 0110.374 21c-2.331 0-4.512-.645-6.374-1.766z" /></svg> <span class="-mt-px ml-3">Stock Analysis Pro</span></a></div><div class="flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:hover:bg-neutral-700 mt-1"><a class="flex grow items-center px-2 py-1.5 text-gray-600 dark:text-gray-300 xs:py-2" href="/watchlist/" title="Watchlist"><svg class="h-5 w-5 xs:h-6 xs:w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M12 4v16m8-8H4" /></svg> <span class="-mt-px ml-3">Watchlist</span></a></div></nav> <div class="mt-4 hidden cursor-pointer items-center border-t border-default pt-1 xxl:flex"><button class="flex grow items-center rounded-md text-sm font-semibold text-gray-600 hover:bg-gray-50 hover:text-gray-900 dark:text-gray-300 hover:dark:bg-dark-700 xxl:p-2" title="Collapse Menu"><svg class="h-6 w-6 text-gray-500 dark:text-dark-400 xxl:h-5 xxl:w-5 xxxl:h-6 xxxl:w-6" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M11 19l-7-7 7-7m8 14l-7-7 7-7"/></svg> <span class="ml-3">Collapse</span></button></div></div> </div> <div> <main id="main" class="contain"><div class="mx-auto mb-2"><div class="mb-4 flex items-start justify-between"><div><div class="mb-0 text-2xl font-bold text-default sm:text-[26px]">Adobe Inc. (ADBE)</div> <div class="mt-[1px] text-tiny text-faded">NASDAQ: ADBE · Real-Time Price · USD</div> </div> <div class="hidden md:flex"><div class="-mb-1 mt-6 flex w-full gap-2 md:right-5 md:top-6 md:mb-0 md:mt-0 md:w-auto lg:right-8"><button class="inline-flex items-center justify-center gap-x-1.5 whitespace-nowrap rounded-md bg-blue-brand_sharp px-3 py-1.5 text-base font-semibold text-white shadow-sm hover:bg-blue-500 lg:px-2.5 flex-1 md:flex-initial"><svg class="h-5 w-5 lg:-ml-0.5" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px" aria-hidden="true"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M12 9v6m3-3H9m12 0a9 9 0 11-18 0 9 9 0 0118 0z"/></svg> Watchlist</button> <button class="inline-flex items-center justify-center gap-x-1.5 whitespace-nowrap rounded-md bg-blue-brand_sharp px-3 py-1.5 text-base font-semibold text-white shadow-sm hover:bg-blue-500 lg:px-2.5 flex-1 md:flex-initial"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" class="size-4 lg:-ml-0.5"><path d="M16.5 6a3 3 0 0 0-3-3H6a3 3 0 0 0-3 3v7.5a3 3 0 0 0 3 3v-6A4.5 4.5 0 0 1 10.5 6h6Z"></path><path d="M18 7.5a3 3 0 0 1 3 3V18a3 3 0 0 1-3 3h-7.5a3 3 0 0 1-3-3v-7.5a3 3 0 0 1 3-3H18Z"></path></svg> Compare</button></div></div></div> <div class="mb-5 flex flex-row items-end space-x-2 xs:space-x-3 bp:space-x-5"><div class="max-w-[50%]"> <div class="text-4xl font-bold transition-colors duration-300 block sm:inline">460.16</div> <div class="font-semibold block text-lg xs:text-xl sm:inline sm:text-2xl text-green-vivid">+0.94 (0.20%)</div> <div class="mt-0.5 text-xxs text-faded xs:text-tiny bp:text-sm"><span class="block font-semibold sm:inline" data-svelte-h="svelte-77ql6t">At close:</span> Feb 14, 2025, 4:00 PM</div></div> <div class="border-l border-default pl-3 bp:pl-5"><div class="block text-[1.7rem] font-semibold leading-5 text-faded transition-colors duration-300 sm:inline">460.60</div> <div class="mt-1.5 block text-sm xs:text-base sm:mt-0 sm:inline sm:text-lg text-green-vivid">+0.44 (0.10%)</div> <div class="mt-1 text-xxs text-faded xs:text-tiny sm:flex"><span class="flex items-center"><svg class="h-4 w-4 inline text-blue-400" fill="none" viewBox="0 0 24 24" stroke="currentColor" style="max-width:40px"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M20.354 15.354A9 9 0 018.646 3.646 9.003 9.003 0 0012 21a9.003 9.003 0 008.354-5.646z"/></svg> <span class="ml-0.5 whitespace-nowrap font-semibold md:ml-1">After-hours:</span></span> <span class="sm:ml-1">Feb 14, 2025, 5:16 PM EST</span></div></div></div> <nav class="w-full border-b-2 border-below-title dark:border-gray-500"><ul class="navmenu"><li><a href="/stocks/adbe/" data-title="Overview">Overview</a></li> <li><a href="/stocks/adbe/financials/" data-title="Financials">Financials</a></li> <li><a href="/stocks/adbe/statistics/" data-title="Statistics">Statistics</a></li> <li><a href="/stocks/adbe/forecast/" data-title="Forecast">Forecast</a></li> <li><a href="/stocks/adbe/metrics/" data-title="Metrics">Metrics</a></li> <li><a href="/stocks/adbe/dividend/" data-title="Dividends">Dividends</a></li> <li><a href="/stocks/adbe/history/" data-title="History" class="active">History</a></li> <li><a href="/stocks/adbe/company/" data-title="Profile">Profile</a></li> <li><a href="/stocks/adbe/chart/" data-title="Chart">Chart</a></li></ul></nav></div> <div class="wrsb mt-4 md:mt-5"><div><h1 class="mb-3 text-xl bp:text-2xl">Adobe Stock Price History</h1> <div class="flex flex-col gap-6"><div class="h-[405px] rounded border border-default"><div class="flex h-full items-center justify-center overflow-y-hidden bg-gray-50 dark:bg-dark-700"><svg class="h-12 w-12 animate-spin text-blue-300" viewBox="0 0 24 24" fill="none" style="max-width:100px"><circle class="opacity-25" cx="12" cy="12" r="10" stroke="currentColor" stroke-width="4"/><path class="opacity-75" fill="currentColor" d="M4 12a8 8 0 018-8V0C5.373 0 0 5.373 0 12h4zm2 5.291A7.962 7.962 0 014 12H0c0 3.042 1.135 5.824 3 7.938l3-2.647z"/></svg></div></div> <div class="svelte-2d4szo"><div class="controls svelte-2d4szo groups btn-stretch"><div class="flex mr-auto items-end justify-between pb-1 xs:pb-1.5 md:space-x-4 md:border-0 md:pb-0 svelte-2d4szo"><h2 class="svelte-2d4szo">Historical Data</h2> <button class="ml-auto block md:hidden" aria-label="Open table menu"><svg class="h-7 w-7 text-gray-700 bp:h-[1.9rem] bp:w-[1.9rem]" viewBox="0 0 20 20" fill="currentColor" style="max-width:40px"><path fill-rule="evenodd" d="M5.293 7.293a1 1 0 011.414 0L10 10.586l3.293-3.293a1 1 0 111.414 1.414l-4 4a1 1 0 01-1.414 0l-4-4a1 1 0 010-1.414z" clip-rule="evenodd"/></svg></button></div> <div class="btn-group hidem svelte-2d4szo"> <div class="relative inline-block text-left"><button class="controls-btn"><span class="truncate">Daily</span> <svg class="-mr-1 ml-1 h-5 w-5 xs:ml-2 undefined" viewBox="0 0 20 20" fill="currentColor" style="max-width:40px" aria-hidden="true"><path fill-rule="evenodd" d="M5.293 7.293a1 1 0 011.414 0L10 10.586l3.293-3.293a1 1 0 111.414 1.414l-4 4a1 1 0 01-1.414 0l-4-4a1 1 0 010-1.414z" clip-rule="evenodd"/></svg></button> </div> <div class="relative inline-block text-left"><button class="controls-btn"><span class="truncate">1 Year</span> <svg class="-mr-1 ml-1 h-5 w-5 xs:ml-2 undefined" viewBox="0 0 20 20" fill="currentColor" style="max-width:40px" aria-hidden="true"><path fill-rule="evenodd" d="M5.293 7.293a1 1 0 011.414 0L10 10.586l3.293-3.293a1 1 0 111.414 1.414l-4 4a1 1 0 01-1.414 0l-4-4a1 1 0 010-1.414z" clip-rule="evenodd"/></svg></button> </div> <div class="relative inline-block text-left"><button class="controls-btn hidden tiny:flex"><span class="truncate">Download</span> <svg class="-mr-1 ml-1 h-5 w-5 xs:ml-2 undefined" viewBox="0 0 20 20" fill="currentColor" style="max-width:40px" aria-hidden="true"><path fill-rule="evenodd" d="M5.293 7.293a1 1 0 011.414 0L10 10.586l3.293-3.293a1 1 0 111.414 1.414l-4 4a1 1 0 01-1.414 0l-4-4a1 1 0 010-1.414z" clip-rule="evenodd"/></svg></button> </div></div></div> <div class="table-wrap svelte-2d4szo"><table class="svelte-2d4szo"><thead><tr class="svelte-2d4szo"><th class="sym svelte-2d4szo">Date</th><th class=" svelte-2d4szo">Open</th><th class=" svelte-2d4szo">High</th><th class=" svelte-2d4szo">Low</th><th class=" svelte-2d4szo">Close</th><th class=" svelte-2d4szo">Adj. Close</th><th class=" svelte-2d4szo">Change</th><th class=" svelte-2d4szo">Volume</th></tr></thead> <tbody><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 14, 2025</td><td class="svelte-2d4szo">463.35</td><td class="svelte-2d4szo">464.99</td><td class="svelte-2d4szo">458.00</td><td class="svelte-2d4szo">460.16</td><td class="svelte-2d4szo">460.16</td><td class="svelte-2d4szo"><span class="rg">0.20%</span></td><td class="svelte-2d4szo">2,622,973</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 13, 2025</td><td class="svelte-2d4szo">465.21</td><td class="svelte-2d4szo">465.70</td><td class="svelte-2d4szo">457.03</td><td class="svelte-2d4szo">459.22</td><td class="svelte-2d4szo">459.22</td><td class="svelte-2d4szo"><span class="rr">-0.76%</span></td><td class="svelte-2d4szo">2,794,395</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 12, 2025</td><td class="svelte-2d4szo">458.00</td><td class="svelte-2d4szo">463.00</td><td class="svelte-2d4szo">451.30</td><td class="svelte-2d4szo">462.76</td><td class="svelte-2d4szo">462.76</td><td class="svelte-2d4szo"><span class="rg">0.86%</span></td><td class="svelte-2d4szo">3,308,534</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 11, 2025</td><td class="svelte-2d4szo">449.00</td><td class="svelte-2d4szo">461.55</td><td class="svelte-2d4szo">448.29</td><td class="svelte-2d4szo">458.82</td><td class="svelte-2d4szo">458.82</td><td class="svelte-2d4szo"><span class="rg">1.71%</span></td><td class="svelte-2d4szo">3,256,999</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 10, 2025</td><td class="svelte-2d4szo">439.25</td><td class="svelte-2d4szo">453.37</td><td class="svelte-2d4szo">439.00</td><td class="svelte-2d4szo">451.10</td><td class="svelte-2d4szo">451.10</td><td class="svelte-2d4szo"><span class="rg">4.16%</span></td><td class="svelte-2d4szo">3,946,729</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 7, 2025</td><td class="svelte-2d4szo">436.24</td><td class="svelte-2d4szo">441.00</td><td class="svelte-2d4szo">432.41</td><td class="svelte-2d4szo">433.07</td><td class="svelte-2d4szo">433.07</td><td class="svelte-2d4szo"><span class="rr">-0.54%</span></td><td class="svelte-2d4szo">2,693,470</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 6, 2025</td><td class="svelte-2d4szo">437.63</td><td class="svelte-2d4szo">439.96</td><td class="svelte-2d4szo">434.35</td><td class="svelte-2d4szo">435.40</td><td class="svelte-2d4szo">435.40</td><td class="svelte-2d4szo"><span class="rr">-0.51%</span></td><td class="svelte-2d4szo">2,568,120</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 5, 2025</td><td class="svelte-2d4szo">440.75</td><td class="svelte-2d4szo">444.95</td><td class="svelte-2d4szo">436.27</td><td class="svelte-2d4szo">437.63</td><td class="svelte-2d4szo">437.63</td><td class="svelte-2d4szo"><span class="rr">-0.59%</span></td><td class="svelte-2d4szo">2,938,540</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 4, 2025</td><td class="svelte-2d4szo">435.43</td><td class="svelte-2d4szo">443.58</td><td class="svelte-2d4szo">434.26</td><td class="svelte-2d4szo">440.23</td><td class="svelte-2d4szo">440.23</td><td class="svelte-2d4szo"><span class="rg">0.37%</span></td><td class="svelte-2d4szo">2,647,701</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Feb 3, 2025</td><td class="svelte-2d4szo">437.80</td><td class="svelte-2d4szo">442.74</td><td class="svelte-2d4szo">430.88</td><td class="svelte-2d4szo">438.60</td><td class="svelte-2d4szo">438.60</td><td class="svelte-2d4szo"><span class="rg">0.26%</span></td><td class="svelte-2d4szo">3,348,717</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 31, 2025</td><td class="svelte-2d4szo">446.98</td><td class="svelte-2d4szo">447.01</td><td class="svelte-2d4szo">435.83</td><td class="svelte-2d4szo">437.45</td><td class="svelte-2d4szo">437.45</td><td class="svelte-2d4szo"><span class="rr">-1.92%</span></td><td class="svelte-2d4szo">4,689,083</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 30, 2025</td><td class="svelte-2d4szo">439.67</td><td class="svelte-2d4szo">448.42</td><td class="svelte-2d4szo">439.23</td><td class="svelte-2d4szo">446.00</td><td class="svelte-2d4szo">446.00</td><td class="svelte-2d4szo"><span class="rg">0.98%</span></td><td class="svelte-2d4szo">3,290,128</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 29, 2025</td><td class="svelte-2d4szo">439.92</td><td class="svelte-2d4szo">444.36</td><td class="svelte-2d4szo">438.83</td><td class="svelte-2d4szo">441.68</td><td class="svelte-2d4szo">441.68</td><td class="svelte-2d4szo"><span class="rr">-0.26%</span></td><td class="svelte-2d4szo">2,997,604</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 28, 2025</td><td class="svelte-2d4szo">436.27</td><td class="svelte-2d4szo">445.81</td><td class="svelte-2d4szo">431.64</td><td class="svelte-2d4szo">442.84</td><td class="svelte-2d4szo">442.84</td><td class="svelte-2d4szo"><span class="rg">0.97%</span></td><td class="svelte-2d4szo">5,376,392</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 27, 2025</td><td class="svelte-2d4szo">430.23</td><td class="svelte-2d4szo">445.45</td><td class="svelte-2d4szo">430.12</td><td class="svelte-2d4szo">438.60</td><td class="svelte-2d4szo">438.60</td><td class="svelte-2d4szo"><span class="rg">0.74%</span></td><td class="svelte-2d4szo">5,086,254</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 24, 2025</td><td class="svelte-2d4szo">437.28</td><td class="svelte-2d4szo">441.88</td><td class="svelte-2d4szo">434.73</td><td class="svelte-2d4szo">435.38</td><td class="svelte-2d4szo">435.38</td><td class="svelte-2d4szo"><span class="rr">-0.43%</span></td><td class="svelte-2d4szo">2,631,804</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 23, 2025</td><td class="svelte-2d4szo">435.88</td><td class="svelte-2d4szo">437.73</td><td class="svelte-2d4szo">432.49</td><td class="svelte-2d4szo">437.28</td><td class="svelte-2d4szo">437.28</td><td class="svelte-2d4szo"><span class="rr">-0.01%</span></td><td class="svelte-2d4szo">2,716,742</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 22, 2025</td><td class="svelte-2d4szo">438.00</td><td class="svelte-2d4szo">439.73</td><td class="svelte-2d4szo">433.43</td><td class="svelte-2d4szo">437.32</td><td class="svelte-2d4szo">437.32</td><td class="svelte-2d4szo"><span class="rg">0.22%</span></td><td class="svelte-2d4szo">3,391,642</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 21, 2025</td><td class="svelte-2d4szo">433.26</td><td class="svelte-2d4szo">439.98</td><td class="svelte-2d4szo">431.50</td><td class="svelte-2d4szo">436.36</td><td class="svelte-2d4szo">436.36</td><td class="svelte-2d4szo"><span class="rg">1.48%</span></td><td class="svelte-2d4szo">3,833,294</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 17, 2025</td><td class="svelte-2d4szo">434.35</td><td class="svelte-2d4szo">435.99</td><td class="svelte-2d4szo">425.70</td><td class="svelte-2d4szo">429.99</td><td class="svelte-2d4szo">429.99</td><td class="svelte-2d4szo"><span class="rg">0.72%</span></td><td class="svelte-2d4szo">4,012,745</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 16, 2025</td><td class="svelte-2d4szo">418.21</td><td class="svelte-2d4szo">428.89</td><td class="svelte-2d4szo">418.00</td><td class="svelte-2d4szo">426.93</td><td class="svelte-2d4szo">426.93</td><td class="svelte-2d4szo"><span class="rg">2.31%</span></td><td class="svelte-2d4szo">4,185,552</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 15, 2025</td><td class="svelte-2d4szo">421.70</td><td class="svelte-2d4szo">423.97</td><td class="svelte-2d4szo">415.66</td><td class="svelte-2d4szo">417.28</td><td class="svelte-2d4szo">417.28</td><td class="svelte-2d4szo"><span class="rg">1.11%</span></td><td class="svelte-2d4szo">4,345,781</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 14, 2025</td><td class="svelte-2d4szo">407.25</td><td class="svelte-2d4szo">412.75</td><td class="svelte-2d4szo">405.07</td><td class="svelte-2d4szo">412.71</td><td class="svelte-2d4szo">412.71</td><td class="svelte-2d4szo"><span class="rg">1.03%</span></td><td class="svelte-2d4szo">3,577,116</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 13, 2025</td><td class="svelte-2d4szo">404.27</td><td class="svelte-2d4szo">409.96</td><td class="svelte-2d4szo">403.75</td><td class="svelte-2d4szo">408.50</td><td class="svelte-2d4szo">408.50</td><td class="svelte-2d4szo"><span class="rg">0.64%</span></td><td class="svelte-2d4szo">4,558,780</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 10, 2025</td><td class="svelte-2d4szo">410.00</td><td class="svelte-2d4szo">413.10</td><td class="svelte-2d4szo">405.32</td><td class="svelte-2d4szo">405.92</td><td class="svelte-2d4szo">405.92</td><td class="svelte-2d4szo"><span class="rr">-3.26%</span></td><td class="svelte-2d4szo">5,564,262</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 8, 2025</td><td class="svelte-2d4szo">417.34</td><td class="svelte-2d4szo">422.66</td><td class="svelte-2d4szo">415.51</td><td class="svelte-2d4szo">419.58</td><td class="svelte-2d4szo">419.58</td><td class="svelte-2d4szo"><span class="rr">-0.72%</span></td><td class="svelte-2d4szo">3,508,786</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 7, 2025</td><td class="svelte-2d4szo">431.37</td><td class="svelte-2d4szo">435.18</td><td class="svelte-2d4szo">420.51</td><td class="svelte-2d4szo">422.63</td><td class="svelte-2d4szo">422.63</td><td class="svelte-2d4szo"><span class="rr">-1.98%</span></td><td class="svelte-2d4szo">4,181,405</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 6, 2025</td><td class="svelte-2d4szo">431.88</td><td class="svelte-2d4szo">436.41</td><td class="svelte-2d4szo">427.79</td><td class="svelte-2d4szo">431.18</td><td class="svelte-2d4szo">431.18</td><td class="svelte-2d4szo"><span class="rg">0.14%</span></td><td class="svelte-2d4szo">3,994,400</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 3, 2025</td><td class="svelte-2d4szo">429.45</td><td class="svelte-2d4szo">433.30</td><td class="svelte-2d4szo">425.32</td><td class="svelte-2d4szo">430.57</td><td class="svelte-2d4szo">430.57</td><td class="svelte-2d4szo"><span class="rr">-2.37%</span></td><td class="svelte-2d4szo">5,619,372</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Jan 2, 2025</td><td class="svelte-2d4szo">447.76</td><td class="svelte-2d4szo">450.12</td><td class="svelte-2d4szo">440.56</td><td class="svelte-2d4szo">441.00</td><td class="svelte-2d4szo">441.00</td><td class="svelte-2d4szo"><span class="rr">-0.83%</span></td><td class="svelte-2d4szo">2,507,887</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 31, 2024</td><td class="svelte-2d4szo">446.35</td><td class="svelte-2d4szo">448.50</td><td class="svelte-2d4szo">442.81</td><td class="svelte-2d4szo">444.68</td><td class="svelte-2d4szo">444.68</td><td class="svelte-2d4szo"><span class="rr">-0.25%</span></td><td class="svelte-2d4szo">2,285,132</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 30, 2024</td><td class="svelte-2d4szo">442.94</td><td class="svelte-2d4szo">447.60</td><td class="svelte-2d4szo">438.57</td><td class="svelte-2d4szo">445.80</td><td class="svelte-2d4szo">445.80</td><td class="svelte-2d4szo"><span class="rr">-0.15%</span></td><td class="svelte-2d4szo">3,473,172</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 27, 2024</td><td class="svelte-2d4szo">446.88</td><td class="svelte-2d4szo">449.91</td><td class="svelte-2d4szo">441.11</td><td class="svelte-2d4szo">446.48</td><td class="svelte-2d4szo">446.48</td><td class="svelte-2d4szo"><span class="rr">-0.82%</span></td><td class="svelte-2d4szo">2,947,179</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 26, 2024</td><td class="svelte-2d4szo">445.85</td><td class="svelte-2d4szo">452.34</td><td class="svelte-2d4szo">444.68</td><td class="svelte-2d4szo">450.16</td><td class="svelte-2d4szo">450.16</td><td class="svelte-2d4szo"><span class="rg">0.50%</span></td><td class="svelte-2d4szo">2,134,310</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 24, 2024</td><td class="svelte-2d4szo">446.50</td><td class="svelte-2d4szo">448.87</td><td class="svelte-2d4szo">442.57</td><td class="svelte-2d4szo">447.94</td><td class="svelte-2d4szo">447.94</td><td class="svelte-2d4szo"><span class="rg">0.27%</span></td><td class="svelte-2d4szo">1,685,003</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 23, 2024</td><td class="svelte-2d4szo">447.00</td><td class="svelte-2d4szo">451.43</td><td class="svelte-2d4szo">443.42</td><td class="svelte-2d4szo">446.74</td><td class="svelte-2d4szo">446.74</td><td class="svelte-2d4szo"><span class="rr">-0.10%</span></td><td class="svelte-2d4szo">3,781,194</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 20, 2024</td><td class="svelte-2d4szo">433.02</td><td class="svelte-2d4szo">451.42</td><td class="svelte-2d4szo">432.47</td><td class="svelte-2d4szo">447.17</td><td class="svelte-2d4szo">447.17</td><td class="svelte-2d4szo"><span class="rg">2.24%</span></td><td class="svelte-2d4szo">8,220,033</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 19, 2024</td><td class="svelte-2d4szo">443.41</td><td class="svelte-2d4szo">449.00</td><td class="svelte-2d4szo">437.11</td><td class="svelte-2d4szo">437.39</td><td class="svelte-2d4szo">437.39</td><td class="svelte-2d4szo"><span class="rr">-0.89%</span></td><td class="svelte-2d4szo">6,479,517</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 18, 2024</td><td class="svelte-2d4szo">453.24</td><td class="svelte-2d4szo">455.25</td><td class="svelte-2d4szo">441.10</td><td class="svelte-2d4szo">441.31</td><td class="svelte-2d4szo">441.31</td><td class="svelte-2d4szo"><span class="rr">-3.06%</span></td><td class="svelte-2d4szo">6,511,105</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 17, 2024</td><td class="svelte-2d4szo">460.59</td><td class="svelte-2d4szo">465.86</td><td class="svelte-2d4szo">452.48</td><td class="svelte-2d4szo">455.23</td><td class="svelte-2d4szo">455.23</td><td class="svelte-2d4szo"><span class="rr">-1.37%</span></td><td class="svelte-2d4szo">7,514,489</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 16, 2024</td><td class="svelte-2d4szo">467.19</td><td class="svelte-2d4szo">473.62</td><td class="svelte-2d4szo">461.20</td><td class="svelte-2d4szo">461.53</td><td class="svelte-2d4szo">461.53</td><td class="svelte-2d4szo"><span class="rr">-0.89%</span></td><td class="svelte-2d4szo">5,807,021</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 13, 2024</td><td class="svelte-2d4szo">473.98</td><td class="svelte-2d4szo">474.91</td><td class="svelte-2d4szo">456.80</td><td class="svelte-2d4szo">465.69</td><td class="svelte-2d4szo">465.69</td><td class="svelte-2d4szo"><span class="rr">-1.88%</span></td><td class="svelte-2d4szo">11,395,512</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 12, 2024</td><td class="svelte-2d4szo">487.50</td><td class="svelte-2d4szo">494.00</td><td class="svelte-2d4szo">470.90</td><td class="svelte-2d4szo">474.63</td><td class="svelte-2d4szo">474.63</td><td class="svelte-2d4szo"><span class="rr">-13.69%</span></td><td class="svelte-2d4szo">17,344,864</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 11, 2024</td><td class="svelte-2d4szo">547.05</td><td class="svelte-2d4szo">552.30</td><td class="svelte-2d4szo">541.74</td><td class="svelte-2d4szo">549.93</td><td class="svelte-2d4szo">549.93</td><td class="svelte-2d4szo"><span class="rg">0.53%</span></td><td class="svelte-2d4szo">6,690,565</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 10, 2024</td><td class="svelte-2d4szo">547.35</td><td class="svelte-2d4szo">552.83</td><td class="svelte-2d4szo">544.22</td><td class="svelte-2d4szo">547.05</td><td class="svelte-2d4szo">547.05</td><td class="svelte-2d4szo"><span class="rr">-0.16%</span></td><td class="svelte-2d4szo">2,762,875</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 9, 2024</td><td class="svelte-2d4szo">556.10</td><td class="svelte-2d4szo">557.90</td><td class="svelte-2d4szo">546.11</td><td class="svelte-2d4szo">547.93</td><td class="svelte-2d4szo">547.93</td><td class="svelte-2d4szo"><span class="rr">-0.91%</span></td><td class="svelte-2d4szo">3,588,653</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 6, 2024</td><td class="svelte-2d4szo">544.15</td><td class="svelte-2d4szo">554.37</td><td class="svelte-2d4szo">542.90</td><td class="svelte-2d4szo">552.96</td><td class="svelte-2d4szo">552.96</td><td class="svelte-2d4szo"><span class="rg">2.74%</span></td><td class="svelte-2d4szo">2,964,064</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 5, 2024</td><td class="svelte-2d4szo">534.42</td><td class="svelte-2d4szo">540.11</td><td class="svelte-2d4szo">529.79</td><td class="svelte-2d4szo">538.22</td><td class="svelte-2d4szo">538.22</td><td class="svelte-2d4szo"><span class="rg">0.32%</span></td><td class="svelte-2d4szo">2,629,119</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 4, 2024</td><td class="svelte-2d4szo">523.02</td><td class="svelte-2d4szo">541.77</td><td class="svelte-2d4szo">521.01</td><td class="svelte-2d4szo">536.49</td><td class="svelte-2d4szo">536.49</td><td class="svelte-2d4szo"><span class="rg">3.92%</span></td><td class="svelte-2d4szo">3,307,041</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 3, 2024</td><td class="svelte-2d4szo">511.04</td><td class="svelte-2d4szo">516.78</td><td class="svelte-2d4szo">504.51</td><td class="svelte-2d4szo">516.26</td><td class="svelte-2d4szo">516.26</td><td class="svelte-2d4szo"><span class="rg">0.01%</span></td><td class="svelte-2d4szo">2,119,254</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Dec 2, 2024</td><td class="svelte-2d4szo">512.85</td><td class="svelte-2d4szo">518.77</td><td class="svelte-2d4szo">511.53</td><td class="svelte-2d4szo">516.20</td><td class="svelte-2d4szo">516.20</td><td class="svelte-2d4szo"><span class="rg">0.05%</span></td><td class="svelte-2d4szo">2,007,213</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 29, 2024</td><td class="svelte-2d4szo">517.65</td><td class="svelte-2d4szo">517.65</td><td class="svelte-2d4szo">513.58</td><td class="svelte-2d4szo">515.93</td><td class="svelte-2d4szo">515.93</td><td class="svelte-2d4szo"><span class="rg">0.44%</span></td><td class="svelte-2d4szo">1,450,247</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 27, 2024</td><td class="svelte-2d4szo">523.21</td><td class="svelte-2d4szo">525.88</td><td class="svelte-2d4szo">508.72</td><td class="svelte-2d4szo">513.68</td><td class="svelte-2d4szo">513.68</td><td class="svelte-2d4szo"><span class="rr">-2.21%</span></td><td class="svelte-2d4szo">2,324,217</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 26, 2024</td><td class="svelte-2d4szo">519.95</td><td class="svelte-2d4szo">525.76</td><td class="svelte-2d4szo">516.36</td><td class="svelte-2d4szo">525.30</td><td class="svelte-2d4szo">525.30</td><td class="svelte-2d4szo"><span class="rg">1.27%</span></td><td class="svelte-2d4szo">2,415,735</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 25, 2024</td><td class="svelte-2d4szo">519.09</td><td class="svelte-2d4szo">523.21</td><td class="svelte-2d4szo">513.19</td><td class="svelte-2d4szo">518.73</td><td class="svelte-2d4szo">518.73</td><td class="svelte-2d4szo"><span class="rg">1.28%</span></td><td class="svelte-2d4szo">3,319,992</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 22, 2024</td><td class="svelte-2d4szo">502.50</td><td class="svelte-2d4szo">513.37</td><td class="svelte-2d4szo">502.50</td><td class="svelte-2d4szo">512.15</td><td class="svelte-2d4szo">512.15</td><td class="svelte-2d4szo"><span class="rg">1.53%</span></td><td class="svelte-2d4szo">2,287,614</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 21, 2024</td><td class="svelte-2d4szo">502.10</td><td class="svelte-2d4szo">508.57</td><td class="svelte-2d4szo">493.10</td><td class="svelte-2d4szo">504.44</td><td class="svelte-2d4szo">504.44</td><td class="svelte-2d4szo"><span class="rg">0.99%</span></td><td class="svelte-2d4szo">2,002,094</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 20, 2024</td><td class="svelte-2d4szo">505.41</td><td class="svelte-2d4szo">506.36</td><td class="svelte-2d4szo">494.61</td><td class="svelte-2d4szo">499.50</td><td class="svelte-2d4szo">499.50</td><td class="svelte-2d4szo"><span class="rr">-0.02%</span></td><td class="svelte-2d4szo">1,874,910</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 19, 2024</td><td class="svelte-2d4szo">496.00</td><td class="svelte-2d4szo">502.41</td><td class="svelte-2d4szo">495.46</td><td class="svelte-2d4szo">499.61</td><td class="svelte-2d4szo">499.61</td><td class="svelte-2d4szo"><span class="rg">0.02%</span></td><td class="svelte-2d4szo">1,961,731</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 18, 2024</td><td class="svelte-2d4szo">505.00</td><td class="svelte-2d4szo">505.51</td><td class="svelte-2d4szo">497.69</td><td class="svelte-2d4szo">499.51</td><td class="svelte-2d4szo">499.51</td><td class="svelte-2d4szo"><span class="rr">-0.77%</span></td><td class="svelte-2d4szo">2,259,651</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 15, 2024</td><td class="svelte-2d4szo">520.30</td><td class="svelte-2d4szo">524.50</td><td class="svelte-2d4szo">498.81</td><td class="svelte-2d4szo">503.37</td><td class="svelte-2d4szo">503.37</td><td class="svelte-2d4szo"><span class="rr">-5.00%</span></td><td class="svelte-2d4szo">4,612,417</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 14, 2024</td><td class="svelte-2d4szo">530.55</td><td class="svelte-2d4szo">534.64</td><td class="svelte-2d4szo">523.46</td><td class="svelte-2d4szo">529.87</td><td class="svelte-2d4szo">529.87</td><td class="svelte-2d4szo"><span class="rr">-0.49%</span></td><td class="svelte-2d4szo">3,098,800</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 13, 2024</td><td class="svelte-2d4szo">523.79</td><td class="svelte-2d4szo">539.92</td><td class="svelte-2d4szo">520.59</td><td class="svelte-2d4szo">532.50</td><td class="svelte-2d4szo">532.50</td><td class="svelte-2d4szo"><span class="rg">1.15%</span></td><td class="svelte-2d4szo">3,470,174</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 12, 2024</td><td class="svelte-2d4szo">504.39</td><td class="svelte-2d4szo">528.91</td><td class="svelte-2d4szo">504.27</td><td class="svelte-2d4szo">526.42</td><td class="svelte-2d4szo">526.42</td><td class="svelte-2d4szo"><span class="rg">4.35%</span></td><td class="svelte-2d4szo">4,125,288</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 11, 2024</td><td class="svelte-2d4szo">493.60</td><td class="svelte-2d4szo">507.72</td><td class="svelte-2d4szo">493.60</td><td class="svelte-2d4szo">504.48</td><td class="svelte-2d4szo">504.48</td><td class="svelte-2d4szo"><span class="rg">1.98%</span></td><td class="svelte-2d4szo">3,536,599</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 8, 2024</td><td class="svelte-2d4szo">503.83</td><td class="svelte-2d4szo">505.00</td><td class="svelte-2d4szo">493.69</td><td class="svelte-2d4szo">494.68</td><td class="svelte-2d4szo">494.68</td><td class="svelte-2d4szo"><span class="rr">-1.25%</span></td><td class="svelte-2d4szo">2,856,859</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 7, 2024</td><td class="svelte-2d4szo">510.66</td><td class="svelte-2d4szo">510.66</td><td class="svelte-2d4szo">495.30</td><td class="svelte-2d4szo">500.92</td><td class="svelte-2d4szo">500.92</td><td class="svelte-2d4szo"><span class="rr">-0.77%</span></td><td class="svelte-2d4szo">2,640,295</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 6, 2024</td><td class="svelte-2d4szo">492.93</td><td class="svelte-2d4szo">506.21</td><td class="svelte-2d4szo">492.93</td><td class="svelte-2d4szo">504.83</td><td class="svelte-2d4szo">504.83</td><td class="svelte-2d4szo"><span class="rg">3.78%</span></td><td class="svelte-2d4szo">2,969,855</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 5, 2024</td><td class="svelte-2d4szo">483.09</td><td class="svelte-2d4szo">486.66</td><td class="svelte-2d4szo">480.47</td><td class="svelte-2d4szo">486.42</td><td class="svelte-2d4szo">486.42</td><td class="svelte-2d4szo"><span class="rg">1.05%</span></td><td class="svelte-2d4szo">1,588,149</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 4, 2024</td><td class="svelte-2d4szo">479.03</td><td class="svelte-2d4szo">483.76</td><td class="svelte-2d4szo">477.37</td><td class="svelte-2d4szo">481.35</td><td class="svelte-2d4szo">481.35</td><td class="svelte-2d4szo"><span class="rr">-0.30%</span></td><td class="svelte-2d4szo">1,955,249</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Nov 1, 2024</td><td class="svelte-2d4szo">475.41</td><td class="svelte-2d4szo">485.16</td><td class="svelte-2d4szo">475.05</td><td class="svelte-2d4szo">482.80</td><td class="svelte-2d4szo">482.80</td><td class="svelte-2d4szo"><span class="rg">0.99%</span></td><td class="svelte-2d4szo">2,852,008</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 31, 2024</td><td class="svelte-2d4szo">486.00</td><td class="svelte-2d4szo">486.05</td><td class="svelte-2d4szo">477.38</td><td class="svelte-2d4szo">478.08</td><td class="svelte-2d4szo">478.08</td><td class="svelte-2d4szo"><span class="rr">-1.77%</span></td><td class="svelte-2d4szo">2,978,688</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 30, 2024</td><td class="svelte-2d4szo">482.24</td><td class="svelte-2d4szo">492.20</td><td class="svelte-2d4szo">482.24</td><td class="svelte-2d4szo">486.68</td><td class="svelte-2d4szo">486.68</td><td class="svelte-2d4szo"><span class="rg">0.27%</span></td><td class="svelte-2d4szo">2,728,573</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 29, 2024</td><td class="svelte-2d4szo">481.92</td><td class="svelte-2d4szo">487.56</td><td class="svelte-2d4szo">479.33</td><td class="svelte-2d4szo">485.39</td><td class="svelte-2d4szo">485.39</td><td class="svelte-2d4szo"><span class="rg">0.90%</span></td><td class="svelte-2d4szo">2,089,505</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 28, 2024</td><td class="svelte-2d4szo">487.65</td><td class="svelte-2d4szo">488.49</td><td class="svelte-2d4szo">480.48</td><td class="svelte-2d4szo">481.04</td><td class="svelte-2d4szo">481.04</td><td class="svelte-2d4szo"><span class="rr">-0.55%</span></td><td class="svelte-2d4szo">2,302,255</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 25, 2024</td><td class="svelte-2d4szo">483.42</td><td class="svelte-2d4szo">488.34</td><td class="svelte-2d4szo">482.52</td><td class="svelte-2d4szo">483.72</td><td class="svelte-2d4szo">483.72</td><td class="svelte-2d4szo"><span class="rg">0.18%</span></td><td class="svelte-2d4szo">2,426,769</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 24, 2024</td><td class="svelte-2d4szo">486.63</td><td class="svelte-2d4szo">488.47</td><td class="svelte-2d4szo">480.06</td><td class="svelte-2d4szo">482.87</td><td class="svelte-2d4szo">482.87</td><td class="svelte-2d4szo"><span class="rr">-0.45%</span></td><td class="svelte-2d4szo">2,100,308</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 23, 2024</td><td class="svelte-2d4szo">492.00</td><td class="svelte-2d4szo">493.83</td><td class="svelte-2d4szo">483.39</td><td class="svelte-2d4szo">485.03</td><td class="svelte-2d4szo">485.03</td><td class="svelte-2d4szo"><span class="rr">-1.64%</span></td><td class="svelte-2d4szo">2,021,316</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 22, 2024</td><td class="svelte-2d4szo">496.43</td><td class="svelte-2d4szo">497.34</td><td class="svelte-2d4szo">488.36</td><td class="svelte-2d4szo">493.11</td><td class="svelte-2d4szo">493.11</td><td class="svelte-2d4szo"><span class="rr">-0.92%</span></td><td class="svelte-2d4szo">2,388,721</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 21, 2024</td><td class="svelte-2d4szo">494.60</td><td class="svelte-2d4szo">500.65</td><td class="svelte-2d4szo">492.96</td><td class="svelte-2d4szo">497.71</td><td class="svelte-2d4szo">497.71</td><td class="svelte-2d4szo"><span class="rg">0.57%</span></td><td class="svelte-2d4szo">1,679,657</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 18, 2024</td><td class="svelte-2d4szo">491.29</td><td class="svelte-2d4szo">499.00</td><td class="svelte-2d4szo">491.05</td><td class="svelte-2d4szo">494.90</td><td class="svelte-2d4szo">494.90</td><td class="svelte-2d4szo"><span class="rr">-0.39%</span></td><td class="svelte-2d4szo">2,011,121</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 17, 2024</td><td class="svelte-2d4szo">506.51</td><td class="svelte-2d4szo">507.50</td><td class="svelte-2d4szo">495.23</td><td class="svelte-2d4szo">496.83</td><td class="svelte-2d4szo">496.83</td><td class="svelte-2d4szo"><span class="rr">-1.14%</span></td><td class="svelte-2d4szo">2,769,241</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 16, 2024</td><td class="svelte-2d4szo">506.39</td><td class="svelte-2d4szo">506.84</td><td class="svelte-2d4szo">500.25</td><td class="svelte-2d4szo">502.54</td><td class="svelte-2d4szo">502.54</td><td class="svelte-2d4szo"><span class="rr">-1.08%</span></td><td class="svelte-2d4szo">1,859,116</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 15, 2024</td><td class="svelte-2d4szo">513.82</td><td class="svelte-2d4szo">517.77</td><td class="svelte-2d4szo">506.80</td><td class="svelte-2d4szo">508.03</td><td class="svelte-2d4szo">508.03</td><td class="svelte-2d4szo"><span class="rr">-0.32%</span></td><td class="svelte-2d4szo">3,605,675</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 14, 2024</td><td class="svelte-2d4szo">501.80</td><td class="svelte-2d4szo">514.26</td><td class="svelte-2d4szo">500.41</td><td class="svelte-2d4szo">509.65</td><td class="svelte-2d4szo">509.65</td><td class="svelte-2d4szo"><span class="rg">2.87%</span></td><td class="svelte-2d4szo">3,411,497</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 11, 2024</td><td class="svelte-2d4szo">504.78</td><td class="svelte-2d4szo">507.98</td><td class="svelte-2d4szo">494.90</td><td class="svelte-2d4szo">495.42</td><td class="svelte-2d4szo">495.42</td><td class="svelte-2d4szo"><span class="rr">-1.62%</span></td><td class="svelte-2d4szo">2,992,409</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 10, 2024</td><td class="svelte-2d4szo">490.54</td><td class="svelte-2d4szo">506.45</td><td class="svelte-2d4szo">489.35</td><td class="svelte-2d4szo">503.57</td><td class="svelte-2d4szo">503.57</td><td class="svelte-2d4szo"><span class="rg">1.92%</span></td><td class="svelte-2d4szo">2,775,102</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 9, 2024</td><td class="svelte-2d4szo">495.88</td><td class="svelte-2d4szo">495.88</td><td class="svelte-2d4szo">492.32</td><td class="svelte-2d4szo">494.08</td><td class="svelte-2d4szo">494.08</td><td class="svelte-2d4szo"><span class="rr">-0.44%</span></td><td class="svelte-2d4szo">2,869,417</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 8, 2024</td><td class="svelte-2d4szo">492.45</td><td class="svelte-2d4szo">500.00</td><td class="svelte-2d4szo">486.40</td><td class="svelte-2d4szo">496.24</td><td class="svelte-2d4szo">496.24</td><td class="svelte-2d4szo"><span class="rg">1.83%</span></td><td class="svelte-2d4szo">3,551,609</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 7, 2024</td><td class="svelte-2d4szo">503.96</td><td class="svelte-2d4szo">504.87</td><td class="svelte-2d4szo">486.40</td><td class="svelte-2d4szo">487.30</td><td class="svelte-2d4szo">487.30</td><td class="svelte-2d4szo"><span class="rr">-3.93%</span></td><td class="svelte-2d4szo">4,870,534</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 4, 2024</td><td class="svelte-2d4szo">507.29</td><td class="svelte-2d4szo">508.56</td><td class="svelte-2d4szo">503.59</td><td class="svelte-2d4szo">507.22</td><td class="svelte-2d4szo">507.22</td><td class="svelte-2d4szo"><span class="rg">0.68%</span></td><td class="svelte-2d4szo">1,949,994</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 3, 2024</td><td class="svelte-2d4szo">501.02</td><td class="svelte-2d4szo">509.81</td><td class="svelte-2d4szo">498.59</td><td class="svelte-2d4szo">503.80</td><td class="svelte-2d4szo">503.80</td><td class="svelte-2d4szo"><span class="rr">-0.40%</span></td><td class="svelte-2d4szo">1,921,604</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 2, 2024</td><td class="svelte-2d4szo">503.87</td><td class="svelte-2d4szo">510.19</td><td class="svelte-2d4szo">502.82</td><td class="svelte-2d4szo">505.81</td><td class="svelte-2d4szo">505.81</td><td class="svelte-2d4szo"><span class="rg">0.60%</span></td><td class="svelte-2d4szo">1,981,848</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Oct 1, 2024</td><td class="svelte-2d4szo">517.45</td><td class="svelte-2d4szo">519.00</td><td class="svelte-2d4szo">502.50</td><td class="svelte-2d4szo">502.80</td><td class="svelte-2d4szo">502.80</td><td class="svelte-2d4szo"><span class="rr">-2.89%</span></td><td class="svelte-2d4szo">3,730,026</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Sep 30, 2024</td><td class="svelte-2d4szo">513.83</td><td class="svelte-2d4szo">518.47</td><td class="svelte-2d4szo">511.74</td><td class="svelte-2d4szo">517.78</td><td class="svelte-2d4szo">517.78</td><td class="svelte-2d4szo"><span class="rg">0.45%</span></td><td class="svelte-2d4szo">2,588,151</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Sep 27, 2024</td><td class="svelte-2d4szo">516.52</td><td class="svelte-2d4szo">516.68</td><td class="svelte-2d4szo">512.30</td><td class="svelte-2d4szo">515.48</td><td class="svelte-2d4szo">515.48</td><td class="svelte-2d4szo"><span class="rg">0.02%</span></td><td class="svelte-2d4szo">2,718,323</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Sep 26, 2024</td><td class="svelte-2d4szo">520.51</td><td class="svelte-2d4szo">521.36</td><td class="svelte-2d4szo">512.11</td><td class="svelte-2d4szo">515.38</td><td class="svelte-2d4szo">515.38</td><td class="svelte-2d4szo"><span class="rr">-0.49%</span></td><td class="svelte-2d4szo">3,282,437</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Sep 25, 2024</td><td class="svelte-2d4szo">526.02</td><td class="svelte-2d4szo">526.18</td><td class="svelte-2d4szo">516.24</td><td class="svelte-2d4szo">517.90</td><td class="svelte-2d4szo">517.90</td><td class="svelte-2d4szo"><span class="rr">-1.18%</span></td><td class="svelte-2d4szo">3,211,612</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Sep 24, 2024</td><td class="svelte-2d4szo">527.72</td><td class="svelte-2d4szo">530.30</td><td class="svelte-2d4szo">521.71</td><td class="svelte-2d4szo">524.07</td><td class="svelte-2d4szo">524.07</td><td class="svelte-2d4szo"><span class="rr">-0.72%</span></td><td class="svelte-2d4szo">2,842,054</td> </tr><tr class="svelte-2d4szo"><td class="sym svelte-2d4szo">Sep 23, 2024</td><td class="svelte-2d4szo">525.71</td><td class="svelte-2d4szo">532.00</td><td class="svelte-2d4szo">524.96</td><td class="svelte-2d4szo">527.87</td><td class="svelte-2d4szo">527.87</td><td class="svelte-2d4szo"><span class="rg">1.07%</span></td><td class="svelte-2d4szo">2,106,995</td> </tr></tbody></table> </div> <nav class="mb-7 mt-2.5 flex flex-row justify-between px-1 text-sm sm:text-base"><button disabled class="controls-btn px-2 xs:pl-1.5 xs:pr-1 bp:text-sm sm:pl-1 sm:pr-3" aria-label="Previous"><svg class="-mb-px h-5 w-5 text-gray-600 bp:mr-1" viewBox="0 0 20 20" fill="currentColor" style="max-width:40px" aria-hidden="true"><path fill-rule="evenodd" d="M12.707 5.293a1 1 0 010 1.414L9.414 10l3.293 3.293a1 1 0 01-1.414 1.414l-4-4a1 1 0 010-1.414l4-4a1 1 0 011.414 0z" clip-rule="evenodd"/></svg> <span class="hidden sm:inline" data-svelte-h="svelte-rznee3">Previous</span></button> <div class="flex items-center space-x-3"><div><span class="hidden sm:inline" data-svelte-h="svelte-16pbjbl">Page</span> 1 of 3</div> <div class="relative inline-block text-left"><button class="controls-btn"><span class="truncate">100 Rows</span> <svg class="-mr-1 ml-1 h-5 w-5 xs:ml-2 undefined" viewBox="0 0 20 20" fill="currentColor" style="max-width:40px" aria-hidden="true"><path fill-rule="evenodd" d="M5.293 7.293a1 1 0 011.414 0L10 10.586l3.293-3.293a1 1 0 111.414 1.414l-4 4a1 1 0 01-1.414 0l-4-4a1 1 0 010-1.414z" clip-rule="evenodd"/></svg></button> </div></div> <button class="controls-btn xs:pl-1 xs:pr-1.5 bp:text-sm sm:pl-3 sm:pr-1" aria-label="Next"><span class="hidden sm:inline" data-svelte-h="svelte-1hxgo6f">Next</span> <svg class="-mb-px h-5 w-5 text-gray-600 bp:ml-1" viewBox="0 0 20 20" fill="currentColor" style="max-width:40px" aria-hidden="true"><path fill-rule="evenodd" d="M7.293 14.707a1 1 0 010-1.414L10.586 10 7.293 6.707a1 1 0 011.414-1.414l4 4a1 1 0 010 1.414l-4 4a1 1 0 01-1.414 0z" clip-rule="evenodd"/></svg></button></nav> <div class="mt-4 text-center"><button class="text-lg text-link hover:text-default" data-svelte-h="svelte-oj3oh1">Back to Top ↑</button></div> </div></div></div> <div><aside class="space-y-9"><div class="space-y-3"><div class="relative overflow-hidden rounded-lg border border-default bg-white shadow hover:shadow-md dark:bg-dark-800"><a class="group" href="/pro/"><div class="px-4 py-5 sm:p-6"><div class="mb-2.5 text-xl font-bold text-default xs:mb-3">Stock Analysis Pro</div> <div class="text-gray-800 dark:text-dark-300">Upgrade now for unlimited access to all data and tools.</div> <span class="absolute right-6 top-6 text-gray-300 group-hover:text-blue-400" aria-hidden="true"><svg class="w-6 h-6" fill="currentColor" viewBox="0 0 24 24" style="max-width:40px"><path d="M20 4h1a1 1 0 00-1-1v1zm-1 12a1 1 0 102 0h-2zM8 3a1 1 0 000 2V3zM3.293 19.293a1 1 0 101.414 1.414l-1.414-1.414zM19 4v12h2V4h-2zm1-1H8v2h12V3zm-.707.293l-16 16 1.414 1.414 16-16-1.414-1.414z"/></svg></span> </div></a> </div><div class="relative overflow-hidden rounded-lg border border-default bg-white shadow hover:shadow-md dark:bg-dark-800"><a class="group" href="/subscribe/"><div class="px-4 py-5 sm:p-6"><div class="mb-2.5 text-xl font-bold text-default xs:mb-3">Market Newsletter</div> <div class="text-gray-800 dark:text-dark-300">Get a daily email with the top market news in bullet point format.</div> <span class="absolute right-6 top-6 text-gray-300 group-hover:text-blue-400" aria-hidden="true"><svg class="w-6 h-6" fill="currentColor" viewBox="0 0 24 24" style="max-width:40px"><path d="M20 4h1a1 1 0 00-1-1v1zm-1 12a1 1 0 102 0h-2zM8 3a1 1 0 000 2V3zM3.293 19.293a1 1 0 101.414 1.414l-1.414-1.414zM19 4v12h2V4h-2zm1-1H8v2h12V3zm-.707.293l-16 16 1.414 1.414 16-16-1.414-1.414z"/></svg></span> </div></a> </div><div class="relative overflow-hidden rounded-lg border border-default bg-white shadow hover:shadow-md dark:bg-dark-800"><a class="group" href="/stocks/screener/"><div class="px-4 py-5 sm:p-6"><div class="mb-2.5 text-xl font-bold text-default xs:mb-3">Stock Screener</div> <div class="text-gray-800 dark:text-dark-300">Filter, sort and analyze all stocks to find your next investment.</div> <span class="absolute right-6 top-6 text-gray-300 group-hover:text-blue-400" aria-hidden="true"><svg class="w-6 h-6" fill="currentColor" viewBox="0 0 24 24" style="max-width:40px"><path d="M20 4h1a1 1 0 00-1-1v1zm-1 12a1 1 0 102 0h-2zM8 3a1 1 0 000 2V3zM3.293 19.293a1 1 0 101.414 1.414l-1.414-1.414zM19 4v12h2V4h-2zm1-1H8v2h12V3zm-.707.293l-16 16 1.414 1.414 16-16-1.414-1.414z"/></svg></span> </div></a> </div><div class="relative overflow-hidden rounded-lg border border-default bg-white shadow hover:shadow-md dark:bg-dark-800"><a class="group" href="/watchlist/"><div class="px-4 py-5 sm:p-6"><div class="mb-2.5 text-xl font-bold text-default xs:mb-3">Watchlists</div> <div class="text-gray-800 dark:text-dark-300">Keep track of your favorite stocks in real-time.</div> <span class="absolute right-6 top-6 text-gray-300 group-hover:text-blue-400" aria-hidden="true"><svg class="w-6 h-6" fill="currentColor" viewBox="0 0 24 24" style="max-width:40px"><path d="M20 4h1a1 1 0 00-1-1v1zm-1 12a1 1 0 102 0h-2zM8 3a1 1 0 000 2V3zM3.293 19.293a1 1 0 101.414 1.414l-1.414-1.414zM19 4v12h2V4h-2zm1-1H8v2h12V3zm-.707.293l-16 16 1.414 1.414 16-16-1.414-1.414z"/></svg></span> </div></a> </div></div> </aside></div></div></main></div></div> <footer class="clear-both mt-auto bg-gray-800 dark:bg-neutral-900"><div class="mx-auto max-w-7xl px-5 pt-12 sm:px-6 lg:px-8 lg:pb-8 lg:pt-16"><div class="xl:grid xl:grid-cols-3 xl:gap-8"><div class="grid grid-cols-2 gap-8 xl:col-span-2"><div class="md:grid md:grid-cols-2 md:gap-8"><div data-svelte-h="svelte-4aulao"><h4 class="text-sm font-semibold uppercase tracking-wider text-gray-400 dark:text-dark-400">Sections</h4> <ul class="mt-4 space-y-4 text-gray-300 hover:text-white"><li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/stocks/">Stocks</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/ipos/">IPOs</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/etf/">ETFs</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/blog/">Blog</a></li></ul></div> <div class="mt-12 md:mt-0"><h4 class="text-sm font-semibold uppercase tracking-wider text-gray-400 dark:text-dark-400" data-svelte-h="svelte-1nki7xq">Services</h4> <ul class="mt-4 space-y-4"><li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/pro/" data-svelte-h="svelte-1x0hv7t">Stock Analysis Pro</a></li> <li data-svelte-h="svelte-jv5tof"><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/subscribe/">Free Newsletter</a></li> <li data-svelte-h="svelte-1g6ai5i"><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/support/">Get Support</a></li></ul></div></div> <div class="md:grid md:grid-cols-2 md:gap-8" data-svelte-h="svelte-6bzfk1"><div><h4 class="text-sm font-semibold uppercase tracking-wider text-gray-400 dark:text-dark-400">Website</h4> <ul class="mt-4 space-y-4"><li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/login/">Login</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/faq/">FAQ</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/changelog/">Changelog</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/sitemap/">Sitemap</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/advertise/">Advertise</a></li></ul></div> <div class="mt-12 md:mt-0"><h4 class="text-sm font-semibold uppercase tracking-wider text-gray-400 dark:text-dark-400">Company</h4> <ul class="mt-4 space-y-4"><li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/about/">About</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/contact/">Contact Us</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/terms-of-use/">Terms of Use</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/privacy-policy/">Privacy Policy</a></li> <li><a class="text-gray-300 hover:text-white dark:text-neutral-200 hover:dark:underline" href="/data-disclaimer/">Data Disclaimer</a></li></ul></div></div></div> <div class="mt-8 xl:mt-0"><h4 class="text-sm font-semibold uppercase tracking-wider text-gray-400 dark:text-dark-400" data-svelte-h="svelte-16157co">Market Newsletter</h4> <p class="mt-4 text-gray-300" data-svelte-h="svelte-4795ly">Daily market news in bullet point format.</p> <form class="mt-4 sm:flex sm:max-w-md" method="POST" action="/subscribe/" data-svelte-h="svelte-2tvjaj"><input type="email" name="email" id="email-footer" autocomplete="email" required class="placeholder-faded w-full min-w-0 appearance-none rounded-md border border-transparent bg-white px-4 py-2 text-gray-900 focus:border-white focus:outline-none focus:ring-2 focus:ring-white focus:ring-offset-2 focus:ring-offset-gray-800 dark:bg-dark-700 dark:focus:border-neutral-400 dark:focus:ring-neutral-400" placeholder="Enter your email"> <div class="mt-3 rounded-md sm:ml-3 sm:mt-0 sm:shrink-0"><button name="submit" type="submit" class="button w-full cursor-pointer rounded text-base font-semibold sm:w-auto">Subscribe</button></div></form></div></div> <div class="mt-8 border-t border-gray-700 pt-8 dark:border-dark-700 md:flex md:items-center md:justify-between"><div class="flex space-x-6 md:order-2"><a href="https://www.facebook.com/stockanalysisoff/" target="_blank" rel="noopener noreferrer" class="text-gray-400 hover:text-gray-300 dark:text-dark-400 dark:hover:text-dark-300" aria-label="Follow on Facebook"><svg class="pointer-events-none h-8 w-8" fill="currentColor" viewBox="0 0 24 24" style="max-width:40px" aria-hidden="true"><path fill-rule="evenodd" d="M22 12c0-5.523-4.477-10-10-10S2 6.477 2 12c0 4.991 3.657 9.128 8.438 9.878v-6.987h-2.54V12h2.54V9.797c0-2.506 1.492-3.89 3.777-3.89 1.094 0 2.238.195 2.238.195v2.46h-1.26c-1.243 0-1.63.771-1.63 1.562V12h2.773l-.443 2.89h-2.33v6.988C18.343 21.128 22 16.991 22 12z" clip-rule="evenodd"/></svg></a> <a href="https://x.com/stock_analysisx" target="_blank" rel="noopener noreferrer" class="text-gray-400 hover:text-gray-300 dark:text-dark-400 dark:hover:text-dark-300" aria-label="Follow on X"><svg class="pointer-events-none h-8 w-8" fill="currentColor" viewBox="0 0 24 24" style="max-width:40px" aria-hidden="true"><path d="M8.29 20.251c7.547 0 11.675-6.253 11.675-11.675 0-.178 0-.355-.012-.53A8.348 8.348 0 0022 5.92a8.19 8.19 0 01-2.357.646 4.118 4.118 0 001.804-2.27 8.224 8.224 0 01-2.605.996 4.107 4.107 0 00-6.993 3.743 11.65 11.65 0 01-8.457-4.287 4.106 4.106 0 001.27 5.477A4.072 4.072 0 012.8 9.713v.052a4.105 4.105 0 003.292 4.022 4.095 4.095 0 01-1.853.07 4.108 4.108 0 003.834 2.85A8.233 8.233 0 012 18.407a11.616 11.616 0 006.29 1.84"/></svg></a></div> <p class="mt-8 text-gray-400 dark:text-dark-400 md:order-1 md:mt-0" data-svelte-h="svelte-6k19fw">© 2025 Stock Analysis. All rights reserved.</p></div> </div></footer> <script> { __sveltekit_321d77 = { base: new URL("../../..", location).pathname.slice(0, -1) }; const element = document.currentScript.parentElement; const data = [{"type":"data","data":{session:void 0,cookies:[],loc:{co:"SG"},theme:void 0,hideNewsSources:[],ab:{newsletterTitle:"Market Newsletter"}},"uses":{},"slash":"always"},{"type":"data","data":{info:{type:"stocks",symbol:"adbe",ticker:"ADBE",name:"Adobe",nameFull:"Adobe Inc.",titleName:"Adobe",exchange:"NASDAQ",baseurl:"/stocks/adbe",quote:{c:.94,cdr:1,cl:459.22,cp:.2,days:0,e:true,ec:.44,ecp:.1,ep:460.6,epd:460.6,es:"After-hours",ets:1739571397000,eu:"Feb 14, 2025, 5:16 PM EST",ex:"NASDAQ",exp:1739870100000,expTS:1739369883025,h:464.99,h52:590.14,l:458,l52:403.75,mc:249301650000,ms:"closed",o:463.35,p:460.16,pd:460.16,symbol:"adbe",td:"2025-02-14",ts:1739566800000,u:"Feb 14, 2025, 4:00 PM",uid:"ADBE",v:2618710},state:"normal",archived:false,notice:null,ipoDate:"1986-08-20",cik:"0000796343",id:"reckVUA5BFOfgLygs",curr:{dividend:"USD",financial:"USD",main:"USD",price:"USD"},stream:true,uid:"ADBE",template:"Standard",interval:7000,ble:null,features:{chart:true,dividend:true,employees:true,financials:true,forecast:true,history:true,market_cap:true,metrics:true,revenue:true}}},"uses":{"params":["symbol"]}},{"type":"data","data":{status:200,data:{news:[{t:"Adobe: Undue Fear Makes It A Strong Buy (Rating Upgrade)",u:"https://stockanalysis.com/out/news?url=https://seekingalpha.com/article/4758684-adobe-undue-fear-makes-it-a-strong-buy",n:"Seeking Alpha",d:"2 days ago"},{t:"Trent Thayne From BlastX Consulting Named 2025 Adobe Analytics Rockstar",u:"https://www.businesswire.com/news/home/20250212720271/en/Trent-Thayne-From-BlastX-Consulting-Named-2025-Adobe-Analytics-Rockstar/",n:"Business Wire",d:"3 days ago"},{t:"News Media Group, Inc. and Digital Lifestyle Expert Mario Armstrong worked with Adobe on a National Satellite Media Tour to Help Introduce the New AI-Powered Contract Intelligence Featured in Acrobat AI Assistant",u:"https://www.newsfilecorp.com/release/240584/News-Media-Group-Inc.-and-Digital-Lifestyle-Expert-Mario-Armstrong-worked-with-Adobe-on-a-National-Satellite-Media-Tour-to-Help-Introduce-the-New-AIPowered-Contract-Intelligence-Featured-in-Acrobat-AI-Assistant?utm_source=snapi",n:"Newsfile Corp",d:"3 days ago"},{t:"Syniverse Enables Reliable, Targeted SMS Messaging Support via Adobe Campaign",u:"https://www.businesswire.com/news/home/20250213036059/en/Syniverse-Enables-Reliable-Targeted-SMS-Messaging-Support-via-Adobe-Campaign/",n:"Business Wire",d:"3 days ago"},{t:"Reply Announces the Launch of Comwrap Reply to Expand Adobe Expertise in North America",u:"https://www.prnewswire.com/news-releases/reply-announces-the-launch-of-comwrap-reply-to-expand-adobe-expertise-in-north-america-302374778.html",n:"PRNewsWire",d:"3 days ago"},{t:"Adobe Debuts ‘Production Quality' Video AI Offerings",u:"https://www.pymnts.com/artificial-intelligence-2/2025/adobe-debuts-production-quality-video-ai-offerings/?utm_source=snapi",n:"PYMNTS",d:"4 days ago"},{t:"Adobe launches AI video tool to compete with OpenAI",u:"https://www.reuters.com/technology/artificial-intelligence/adobe-launches-ai-video-tool-compete-with-openai-2025-02-12/",n:"Reuters",d:"4 days ago"},{t:"Adobe launches subscriptions for Firefly AI",u:"https://techcrunch.com/2025/02/12/adobe-launches-firefly-ai-subscriptions/",n:"TechCrunch",d:"4 days ago"},{t:"Adobe Expands Generative AI Offerings Delivering New Firefly App with Industry's First Commercially Safe Video Model",u:"https://www.businesswire.com/news/home/20250212946652/en/Adobe-Expands-Generative-AI-Offerings-Delivering-New-Firefly-App-with-Industry%E2%80%99s-First-Commercially-Safe-Video-Model/",n:"Business Wire",d:"4 days ago"},{t:"Adobe's AI Strategy Is Paying Off: Why This Stock Could Surge",u:"https://stockanalysis.com/out/news?url=https://seekingalpha.com/article/4757318-adobes-ai-strategy-is-paying-off-why-this-stock-could-surge",n:"Seeking Alpha",d:"4 days ago"}],data:[{t:"2025-02-14",o:463.35,h:464.99,l:458,c:460.16,v:2622973,a:460.16,ch:.2},{t:"2025-02-13",o:465.21,h:465.7,l:457.03,c:459.22,v:2794395,a:459.22,ch:-.76},{t:"2025-02-12",o:458,h:463,l:451.3,c:462.76,v:3308534,a:462.76,ch:.86},{t:"2025-02-11",o:449,h:461.549,l:448.29,c:458.82,v:3256999,a:458.82,ch:1.71},{t:"2025-02-10",o:439.25,h:453.37,l:439,c:451.1,v:3946729,a:451.1,ch:4.16},{t:"2025-02-07",o:436.24,h:441,l:432.41,c:433.07,v:2693470,a:433.07,ch:-.54},{t:"2025-02-06",o:437.63,h:439.96,l:434.35,c:435.4,v:2568120,a:435.4,ch:-.51},{t:"2025-02-05",o:440.75,h:444.95,l:436.27,c:437.63,v:2938540,a:437.63,ch:-.59},{t:"2025-02-04",o:435.43,h:443.58,l:434.26,c:440.23,v:2647701,a:440.23,ch:.37},{t:"2025-02-03",o:437.8,h:442.74,l:430.88,c:438.6,v:3348717,a:438.6,ch:.26},{t:"2025-01-31",o:446.975,h:447.01,l:435.83,c:437.45,v:4689083,a:437.45,ch:-1.92},{t:"2025-01-30",o:439.67,h:448.42,l:439.23,c:446,v:3290128,a:446,ch:.98},{t:"2025-01-29",o:439.92,h:444.36,l:438.825,c:441.68,v:2997604,a:441.68,ch:-.26},{t:"2025-01-28",o:436.27,h:445.805,l:431.64,c:442.84,v:5376392,a:442.84,ch:.97},{t:"2025-01-27",o:430.23,h:445.45,l:430.12,c:438.6,v:5086254,a:438.6,ch:.74},{t:"2025-01-24",o:437.28,h:441.88,l:434.73,c:435.38,v:2631804,a:435.38,ch:-.43},{t:"2025-01-23",o:435.88,h:437.73,l:432.49,c:437.28,v:2716742,a:437.28,ch:-.01},{t:"2025-01-22",o:438,h:439.73,l:433.43,c:437.32,v:3391642,a:437.32,ch:.22},{t:"2025-01-21",o:433.26,h:439.98,l:431.5,c:436.36,v:3833294,a:436.36,ch:1.48},{t:"2025-01-17",o:434.345,h:435.99,l:425.7,c:429.99,v:4012745,a:429.99,ch:.72},{t:"2025-01-16",o:418.21,h:428.89,l:418,c:426.93,v:4185552,a:426.93,ch:2.31},{t:"2025-01-15",o:421.7,h:423.97,l:415.66,c:417.28,v:4345781,a:417.28,ch:1.11},{t:"2025-01-14",o:407.25,h:412.75,l:405.07,c:412.71,v:3577116,a:412.71,ch:1.03},{t:"2025-01-13",o:404.27,h:409.96,l:403.75,c:408.5,v:4558780,a:408.5,ch:.64},{t:"2025-01-10",o:410,h:413.1,l:405.32,c:405.92,v:5564262,a:405.92,ch:-3.26},{t:"2025-01-08",o:417.34,h:422.66,l:415.51,c:419.58,v:3508786,a:419.58,ch:-.72},{t:"2025-01-07",o:431.37,h:435.18,l:420.51,c:422.63,v:4181405,a:422.63,ch:-1.98},{t:"2025-01-06",o:431.88,h:436.408,l:427.79,c:431.18,v:3994400,a:431.18,ch:.14},{t:"2025-01-03",o:429.445,h:433.298,l:425.32,c:430.57,v:5619372,a:430.57,ch:-2.37},{t:"2025-01-02",o:447.76,h:450.12,l:440.56,c:441,v:2507887,a:441,ch:-.83},{t:"2024-12-31",o:446.35,h:448.5,l:442.81,c:444.68,v:2285132,a:444.68,ch:-.25},{t:"2024-12-30",o:442.94,h:447.6,l:438.57,c:445.8,v:3473172,a:445.8,ch:-.15},{t:"2024-12-27",o:446.88,h:449.91,l:441.105,c:446.48,v:2947179,a:446.48,ch:-.82},{t:"2024-12-26",o:445.85,h:452.34,l:444.68,c:450.16,v:2134310,a:450.16,ch:.5},{t:"2024-12-24",o:446.5,h:448.865,l:442.57,c:447.94,v:1685003,a:447.94,ch:.27},{t:"2024-12-23",o:447,h:451.43,l:443.42,c:446.74,v:3781194,a:446.74,ch:-.1},{t:"2024-12-20",o:433.015,h:451.42,l:432.47,c:447.17,v:8220033,a:447.17,ch:2.24},{t:"2024-12-19",o:443.41,h:449,l:437.11,c:437.39,v:6479517,a:437.39,ch:-.89},{t:"2024-12-18",o:453.24,h:455.25,l:441.1,c:441.31,v:6511105,a:441.31,ch:-3.06},{t:"2024-12-17",o:460.59,h:465.856,l:452.48,c:455.23,v:7514489,a:455.23,ch:-1.37},{t:"2024-12-16",o:467.19,h:473.62,l:461.2,c:461.53,v:5807021,a:461.53,ch:-.89},{t:"2024-12-13",o:473.98,h:474.91,l:456.8,c:465.69,v:11395512,a:465.69,ch:-1.88},{t:"2024-12-12",o:487.5,h:494,l:470.9,c:474.63,v:17344864,a:474.63,ch:-13.69},{t:"2024-12-11",o:547.05,h:552.3,l:541.74,c:549.93,v:6690565,a:549.93,ch:.53},{t:"2024-12-10",o:547.35,h:552.83,l:544.22,c:547.05,v:2762875,a:547.05,ch:-.16},{t:"2024-12-09",o:556.1,h:557.9,l:546.11,c:547.93,v:3588653,a:547.93,ch:-.91},{t:"2024-12-06",o:544.15,h:554.37,l:542.9,c:552.96,v:2964064,a:552.96,ch:2.74},{t:"2024-12-05",o:534.42,h:540.11,l:529.79,c:538.22,v:2629119,a:538.22,ch:.32},{t:"2024-12-04",o:523.02,h:541.77,l:521.005,c:536.49,v:3307041,a:536.49,ch:3.92},{t:"2024-12-03",o:511.04,h:516.78,l:504.505,c:516.26,v:2119254,a:516.26,ch:.01},{t:"2024-12-02",o:512.85,h:518.77,l:511.53,c:516.2,v:2007213,a:516.2,ch:.05},{t:"2024-11-29",o:517.65,h:517.65,l:513.58,c:515.93,v:1450247,a:515.93,ch:.44},{t:"2024-11-27",o:523.21,h:525.88,l:508.716,c:513.68,v:2324217,a:513.68,ch:-2.21},{t:"2024-11-26",o:519.95,h:525.76,l:516.36,c:525.3,v:2415735,a:525.3,ch:1.27},{t:"2024-11-25",o:519.09,h:523.21,l:513.194,c:518.73,v:3319992,a:518.73,ch:1.28},{t:"2024-11-22",o:502.5,h:513.37,l:502.5,c:512.15,v:2287614,a:512.15,ch:1.53},{t:"2024-11-21",o:502.1,h:508.57,l:493.1,c:504.44,v:2002094,a:504.44,ch:.99},{t:"2024-11-20",o:505.41,h:506.36,l:494.61,c:499.5,v:1874910,a:499.5,ch:-.02},{t:"2024-11-19",o:496,h:502.41,l:495.46,c:499.61,v:1961731,a:499.61,ch:.02},{t:"2024-11-18",o:505,h:505.51,l:497.69,c:499.51,v:2259651,a:499.51,ch:-.77},{t:"2024-11-15",o:520.3,h:524.5,l:498.81,c:503.37,v:4612417,a:503.37,ch:-5},{t:"2024-11-14",o:530.55,h:534.64,l:523.46,c:529.87,v:3098800,a:529.87,ch:-.49},{t:"2024-11-13",o:523.79,h:539.92,l:520.59,c:532.5,v:3470174,a:532.5,ch:1.15},{t:"2024-11-12",o:504.39,h:528.91,l:504.27,c:526.42,v:4125288,a:526.42,ch:4.35},{t:"2024-11-11",o:493.6,h:507.72,l:493.6,c:504.48,v:3536599,a:504.48,ch:1.98},{t:"2024-11-08",o:503.83,h:505,l:493.69,c:494.68,v:2856859,a:494.68,ch:-1.25},{t:"2024-11-07",o:510.655,h:510.655,l:495.3,c:500.92,v:2640295,a:500.92,ch:-.77},{t:"2024-11-06",o:492.93,h:506.21,l:492.93,c:504.83,v:2969855,a:504.83,ch:3.78},{t:"2024-11-05",o:483.09,h:486.659,l:480.47,c:486.42,v:1588149,a:486.42,ch:1.05},{t:"2024-11-04",o:479.03,h:483.76,l:477.37,c:481.35,v:1955249,a:481.35,ch:-.3},{t:"2024-11-01",o:475.41,h:485.16,l:475.05,c:482.8,v:2852008,a:482.8,ch:.99},{t:"2024-10-31",o:486,h:486.05,l:477.38,c:478.08,v:2978688,a:478.08,ch:-1.77},{t:"2024-10-30",o:482.24,h:492.2,l:482.24,c:486.68,v:2728573,a:486.68,ch:.27},{t:"2024-10-29",o:481.92,h:487.56,l:479.33,c:485.39,v:2089505,a:485.39,ch:.9},{t:"2024-10-28",o:487.65,h:488.49,l:480.48,c:481.04,v:2302255,a:481.04,ch:-.55},{t:"2024-10-25",o:483.42,h:488.34,l:482.52,c:483.72,v:2426769,a:483.72,ch:.18},{t:"2024-10-24",o:486.63,h:488.47,l:480.06,c:482.87,v:2100308,a:482.87,ch:-.45},{t:"2024-10-23",o:492,h:493.83,l:483.391,c:485.03,v:2021316,a:485.03,ch:-1.64},{t:"2024-10-22",o:496.43,h:497.34,l:488.36,c:493.11,v:2388721,a:493.11,ch:-.92},{t:"2024-10-21",o:494.6,h:500.65,l:492.96,c:497.71,v:1679657,a:497.71,ch:.57},{t:"2024-10-18",o:491.29,h:499,l:491.05,c:494.9,v:2011121,a:494.9,ch:-.39},{t:"2024-10-17",o:506.51,h:507.5,l:495.23,c:496.83,v:2769241,a:496.83,ch:-1.14},{t:"2024-10-16",o:506.39,h:506.84,l:500.25,c:502.54,v:1859116,a:502.54,ch:-1.08},{t:"2024-10-15",o:513.82,h:517.772,l:506.8,c:508.03,v:3605675,a:508.03,ch:-.32},{t:"2024-10-14",o:501.8,h:514.26,l:500.41,c:509.65,v:3411497,a:509.65,ch:2.87},{t:"2024-10-11",o:504.78,h:507.98,l:494.9,c:495.42,v:2992409,a:495.42,ch:-1.62},{t:"2024-10-10",o:490.54,h:506.45,l:489.35,c:503.57,v:2775102,a:503.57,ch:1.92},{t:"2024-10-09",o:495.88,h:495.88,l:492.32,c:494.08,v:2869417,a:494.08,ch:-.44},{t:"2024-10-08",o:492.45,h:500,l:486.4,c:496.24,v:3551609,a:496.24,ch:1.83},{t:"2024-10-07",o:503.96,h:504.87,l:486.4,c:487.3,v:4870534,a:487.3,ch:-3.93},{t:"2024-10-04",o:507.29,h:508.56,l:503.59,c:507.22,v:1949994,a:507.22,ch:.68},{t:"2024-10-03",o:501.02,h:509.81,l:498.59,c:503.8,v:1921604,a:503.8,ch:-.4},{t:"2024-10-02",o:503.87,h:510.19,l:502.82,c:505.81,v:1981848,a:505.81,ch:.6},{t:"2024-10-01",o:517.45,h:519,l:502.5,c:502.8,v:3730026,a:502.8,ch:-2.89},{t:"2024-09-30",o:513.83,h:518.47,l:511.74,c:517.78,v:2588151,a:517.78,ch:.45},{t:"2024-09-27",o:516.52,h:516.68,l:512.3,c:515.48,v:2718323,a:515.48,ch:.02},{t:"2024-09-26",o:520.51,h:521.355,l:512.11,c:515.38,v:3282437,a:515.38,ch:-.49},{t:"2024-09-25",o:526.02,h:526.18,l:516.24,c:517.9,v:3211612,a:517.9,ch:-1.18},{t:"2024-09-24",o:527.72,h:530.3,l:521.71,c:524.07,v:2842054,a:524.07,ch:-.72},{t:"2024-09-23",o:525.71,h:532,l:524.955,c:527.87,v:2106995,a:527.87,ch:1.07},{t:"2024-09-20",o:526.44,h:528.625,l:515.72,c:522.3,v:6100685,a:522.3,ch:-.79},{t:"2024-09-19",o:518.81,h:527.48,l:518.02,c:526.44,v:3582532,a:526.44,ch:3.6},{t:"2024-09-18",o:517.01,h:517.58,l:506.49,c:508.13,v:3997267,a:508.13,ch:-1.34},{t:"2024-09-17",o:524.29,h:527.1,l:514.58,c:515.03,v:5164089,a:515.03,ch:-1.24},{t:"2024-09-16",o:537.4,h:537.69,l:521.26,c:521.5,v:5248205,a:521.5,ch:-2.86},{t:"2024-09-13",o:532.565,h:540.27,l:526.6,c:536.87,v:10423510,a:536.87,ch:-8.47},{t:"2024-09-12",o:581.445,h:587.75,l:572.98,c:586.55,v:5605338,a:586.55,ch:1.06},{t:"2024-09-11",o:573.01,h:581.24,l:559.35,c:580.38,v:2680977,a:580.38,ch:1.03},{t:"2024-09-10",o:576.75,h:577.8,l:567.14,c:574.48,v:2030076,a:574.48,ch:.81},{t:"2024-09-09",o:567.69,h:574.57,l:564.44,c:569.88,v:1997121,a:569.88,ch:1.15},{t:"2024-09-06",o:570.9,h:573.31,l:558,c:563.41,v:2096790,a:563.41,ch:-.8},{t:"2024-09-05",o:570.75,h:573.39,l:562.53,c:567.93,v:1573571,a:567.93,ch:-1.27},{t:"2024-09-04",o:568.87,h:578.86,l:565.76,c:575.25,v:1613865,a:575.25,ch:.74},{t:"2024-09-03",o:576.3,h:586.695,l:566.79,c:571.04,v:2757929,a:571.04,ch:-.59},{t:"2024-08-30",o:572.2,h:575.65,l:568.287,c:574.41,v:1982970,a:574.41,ch:.84},{t:"2024-08-29",o:567.05,h:578.4,l:567.05,c:569.63,v:1955588,a:569.63,ch:1.62},{t:"2024-08-28",o:568.22,h:569.59,l:557.67,c:560.54,v:1289699,a:560.54,ch:-1.28},{t:"2024-08-27",o:554.4,h:569.52,l:554.344,c:567.82,v:1404415,a:567.82,ch:1.5},{t:"2024-08-26",o:555.03,h:560.26,l:555.03,c:559.44,v:1387479,a:559.44,ch:.2},{t:"2024-08-23",o:565.45,h:566.52,l:552.5,c:558.3,v:2023465,a:558.3,ch:.15},{t:"2024-08-22",o:567.07,h:572,l:555.65,c:557.44,v:1627658,a:557.44,ch:-1.48},{t:"2024-08-21",o:562.13,h:566.6,l:557.91,c:565.79,v:1401708,a:565.79,ch:.63},{t:"2024-08-20",o:564.48,h:568.18,l:559.61,c:562.25,v:1219609,a:562.25,ch:-.15},{t:"2024-08-19",o:550.59,h:563.77,l:550.59,c:563.12,v:1423293,a:563.12,ch:1.75},{t:"2024-08-16",o:552.35,h:554.76,l:547.8,c:553.46,v:1541726,a:553.46,ch:-.13},{t:"2024-08-15",o:545.19,h:557.22,l:545.01,c:554.16,v:2182382,a:554.16,ch:2.66},{t:"2024-08-14",o:536.62,h:542.921,l:533.2,c:539.79,v:1915589,a:539.79,ch:.85},{t:"2024-08-13",o:530.93,h:537.72,l:527.9,c:535.22,v:3063918,a:535.22,ch:.81},{t:"2024-08-12",o:536.04,h:538.08,l:525.77,c:530.93,v:1450410,a:530.93,ch:-1},{t:"2024-08-09",o:528.02,h:537.28,l:528.02,c:536.3,v:1272635,a:536.3,ch:1.14},{t:"2024-08-08",o:520.59,h:531.07,l:519.56,c:530.24,v:2155115,a:530.24,ch:3.24},{t:"2024-08-07",o:520.95,h:531.005,l:512.86,c:513.62,v:1663682,a:513.62,ch:-.11},{t:"2024-08-06",o:513.69,h:519.16,l:509.01,c:514.2,v:2076327,a:514.2,ch:.96},{t:"2024-08-05",o:504.23,h:515.9,l:500,c:509.32,v:3432155,a:509.32,ch:-3.2},{t:"2024-08-02",o:535.78,h:536.84,l:519.68,c:526.17,v:2729113,a:526.17,ch:-3.7},{t:"2024-08-01",o:549.99,h:561.98,l:540.24,c:546.41,v:2075410,a:546.41,ch:-.95},{t:"2024-07-31",o:547.05,h:555.55,l:543.77,c:551.65,v:2776002,a:551.65,ch:2.4},{t:"2024-07-30",o:541.85,h:543.67,l:530.95,c:538.71,v:1566875,a:538.71,ch:.39},{t:"2024-07-29",o:544.3,h:544.3,l:535.19,c:536.61,v:1590551,a:536.61,ch:-1.07},{t:"2024-07-26",o:535.35,h:545.5,l:533.33,c:542.44,v:2090007,a:542.44,ch:1.93},{t:"2024-07-25",o:536.8,h:542.28,l:527.59,c:532.15,v:2136496,a:532.15,ch:.21},{t:"2024-07-24",o:543.8,h:544.71,l:530.35,c:531.04,v:2630081,a:531.04,ch:-2.74},{t:"2024-07-23",o:556.49,h:557.249,l:544.44,c:546.01,v:2363881,a:546.01,ch:-1.59},{t:"2024-07-22",o:558.65,h:560.19,l:552.707,c:554.82,v:2391696,a:554.82,ch:.69},{t:"2024-07-19",o:557.05,h:561.09,l:548.96,c:551,v:2601942,a:551,ch:-1.05},{t:"2024-07-18",o:564.18,h:564.26,l:556.07,c:556.85,v:2184657,a:556.85,ch:-1.11},{t:"2024-07-17",o:563.93,h:565,l:556.46,c:563.09,v:2316265,a:563.09,ch:-.61},{t:"2024-07-16",o:564.6,h:570.1,l:562.08,c:566.54,v:1539875,a:566.54,ch:.15},{t:"2024-07-15",o:560.23,h:568.23,l:560.23,c:565.71,v:1887763,a:565.71,ch:1.19},{t:"2024-07-12",o:555.1,h:562.49,l:552.315,c:559.05,v:2013985,a:559.05,ch:.25},{t:"2024-07-11",o:564,h:572.62,l:557.09,c:557.63,v:3191358,a:557.63,ch:-1.23},{t:"2024-07-10",o:564.71,h:566.93,l:558.21,c:564.55,v:2368443,a:564.55,ch:-.26},{t:"2024-07-09",o:573.05,h:575.01,l:562.46,c:566.02,v:2169020,a:566.02,ch:-1.63},{t:"2024-07-08",o:573.18,h:576.745,l:563.92,c:575.4,v:3007422,a:575.4,ch:-.51},{t:"2024-07-05",o:570.91,h:580.55,l:568.92,c:578.34,v:2808635,a:578.34,ch:1.44},{t:"2024-07-03",o:564.292,h:571.83,l:564,c:570.15,v:1664373,a:570.15,ch:.43},{t:"2024-07-02",o:560,h:570.14,l:560,c:567.71,v:3054491,a:567.71,ch:1.37},{t:"2024-07-01",o:551.37,h:561.21,l:549.73,c:560.01,v:3070159,a:560.01,ch:.8},{t:"2024-06-28",o:549.7,h:558.48,l:548.01,c:555.54,v:5084543,a:555.54,ch:1.61},{t:"2024-06-27",o:533.21,h:549.16,l:532.1,c:546.76,v:4734063,a:546.76,ch:3.42},{t:"2024-06-26",o:528.58,h:530.66,l:526.01,c:528.66,v:2931667,a:528.66,ch:.34},{t:"2024-06-25",o:526.2,h:529.68,l:522.24,c:526.88,v:3144202,a:526.88,ch:.52},{t:"2024-06-24",o:532.1,h:534.58,l:523.48,c:524.17,v:3067824,a:524.17,ch:-1.74},{t:"2024-06-21",o:530.31,h:535,l:524.715,c:533.44,v:6614086,a:533.44,ch:2.01},{t:"2024-06-20",o:527.665,h:533.23,l:520.4,c:522.95,v:5752373,a:522.95,ch:.13},{t:"2024-06-18",o:514.71,h:530.37,l:513.13,c:522.25,v:4225943,a:522.25,ch:.68},{t:"2024-06-17",o:525.51,h:525.94,l:505.38,c:518.74,v:7163820,a:518.74,ch:-1.25},{t:"2024-06-14",o:530.25,h:534.45,l:521.88,c:525.31,v:14846614,a:525.31,ch:14.51},{t:"2024-06-13",o:457.87,h:462.39,l:453.5,c:458.74,v:8557963,a:458.74,ch:-.25},{t:"2024-06-12",o:470,h:471.12,l:459.16,c:459.87,v:3647447,a:459.87,ch:-.61},{t:"2024-06-11",o:456.91,h:462.74,l:455.5,c:462.69,v:2723659,a:462.69,ch:.6},{t:"2024-06-10",o:453.84,h:462.23,l:451.51,c:459.94,v:3212350,a:459.94,ch:-1.18},{t:"2024-06-07",o:458.13,h:468.93,l:458.13,c:465.43,v:2684170,a:465.43,ch:1.59},{t:"2024-06-06",o:457.7,h:467.852,l:456.87,c:458.13,v:3234970,a:458.13,ch:.51},{t:"2024-06-05",o:449.19,h:458.6,l:448.37,c:455.8,v:3295029,a:455.8,ch:1.66},{t:"2024-06-04",o:442.82,h:450.12,l:441.59,c:448.37,v:3183594,a:448.37,ch:2.13},{t:"2024-06-03",o:447.58,h:449.84,l:436.58,c:439.02,v:3967669,a:439.02,ch:-1.29},{t:"2024-05-31",o:447.72,h:448.23,l:433.97,c:444.76,v:7487507,a:444.76,ch:-.25},{t:"2024-05-30",o:464.9,h:466.82,l:444.84,c:445.87,v:5606896,a:445.87,ch:-6.64},{t:"2024-05-29",o:472.78,h:482.79,l:472.595,c:477.6,v:2214810,a:477.6,ch:-.17},{t:"2024-05-28",o:473.01,h:478.67,l:469.6,c:478.43,v:2575270,a:478.43,ch:.63},{t:"2024-05-24",o:481.25,h:485.38,l:473.9,c:475.43,v:3085605,a:475.43,ch:-1.63},{t:"2024-05-23",o:488.38,h:491.68,l:478.69,c:483.31,v:2219854,a:483.31,ch:-.13},{t:"2024-05-22",o:483.97,h:485.665,l:479.14,c:483.93,v:1875835,a:483.93,ch:.43},{t:"2024-05-21",o:481.19,h:487.5,l:477.12,c:481.85,v:1915797,a:481.85,ch:-.59},{t:"2024-05-20",o:483,h:485.37,l:478.32,c:484.69,v:1881117,a:484.69,ch:.26},{t:"2024-05-17",o:483.32,h:485.88,l:481.52,c:483.43,v:2261147,a:483.43,ch:.11},{t:"2024-05-16",o:484.7,h:486.23,l:481.385,c:482.88,v:2562865,a:482.88,ch:-.51},{t:"2024-05-15",o:480.76,h:489.61,l:476.61,c:485.35,v:3491638,a:485.35,ch:1.97},{t:"2024-05-14",o:480.41,h:481.8,l:466.48,c:475.95,v:4287846,a:475.95,ch:-1.48},{t:"2024-05-13",o:486.24,h:490.16,l:481.71,c:483.11,v:2458192,a:483.11,ch:.17},{t:"2024-05-10",o:483.5,h:489.48,l:480.3,c:482.29,v:2741116,a:482.29,ch:-.07},{t:"2024-05-09",o:489.41,h:490.436,l:481.65,c:482.65,v:2301635,a:482.65,ch:-1.12},{t:"2024-05-08",o:489.97,h:495.81,l:486.92,c:488.1,v:2165021,a:488.1,ch:-.85},{t:"2024-05-07",o:492.51,h:496.755,l:489.14,c:492.27,v:2518346,a:492.27,ch:-.27},{t:"2024-05-06",o:490.1,h:495.44,l:488,c:493.59,v:2104030,a:493.59,ch:1.52},{t:"2024-05-03",o:482.27,h:487.49,l:477.565,c:486.18,v:2833186,a:486.18,ch:2.02},{t:"2024-05-02",o:474.3,h:477.155,l:468.299,c:476.57,v:2516422,a:476.57,ch:1.53},{t:"2024-05-01",o:461.12,h:477.76,l:460.36,c:469.39,v:2490171,a:469.39,ch:1.42},{t:"2024-04-30",o:472,h:475.42,l:462.46,c:462.83,v:3222618,a:462.83,ch:-2.16},{t:"2024-04-29",o:478.04,h:481.677,l:471.07,c:473.07,v:2954736,a:473.07,ch:-.94},{t:"2024-04-26",o:472.31,h:482.79,l:471.685,c:477.56,v:2460261,a:477.56,ch:.87},{t:"2024-04-25",o:468.41,h:474.504,l:465.78,c:473.44,v:2250913,a:473.44,ch:-.77},{t:"2024-04-24",o:472.94,h:478.57,l:471.728,c:477.12,v:2338044,a:477.12,ch:.89},{t:"2024-04-23",o:469.72,h:474.81,l:467.83,c:472.9,v:2205836,a:472.9,ch:1.29},{t:"2024-04-22",o:470.215,h:471.5,l:462.28,c:466.89,v:2604256,a:466.89,ch:.4},{t:"2024-04-19",o:476.54,h:476.58,l:463.09,c:465.02,v:3282142,a:465.02,ch:-1.72},{t:"2024-04-18",o:476.76,h:477.605,l:471.825,c:473.18,v:2389742,a:473.18,ch:-.27},{t:"2024-04-17",o:477.31,h:481.02,l:472.685,c:474.45,v:2034793,a:474.45,ch:-.37},{t:"2024-04-16",o:470,h:478.98,l:468.49,c:476.22,v:2660097,a:476.22,ch:1.3},{t:"2024-04-15",o:477.02,h:478.52,l:468.35,c:470.1,v:3353225,a:470.1,ch:-.84},{t:"2024-04-12",o:477.95,h:478.78,l:468.6,c:474.09,v:5621945,a:474.09,ch:-2.1},{t:"2024-04-11",o:487.36,h:488.67,l:479.74,c:484.28,v:2978539,a:484.28,ch:-.6},{t:"2024-04-10",o:489.39,h:491.765,l:480.28,c:487.22,v:2487870,a:487.22,ch:-1.08},{t:"2024-04-09",o:486,h:493.31,l:483.31,c:492.55,v:2538880,a:492.55,ch:1.71},{t:"2024-04-08",o:484.78,h:486.98,l:477.23,c:484.28,v:3436622,a:484.28,ch:-.17},{t:"2024-04-05",o:488.84,h:490.09,l:481.28,c:485.12,v:4968712,a:485.12,ch:-.41},{t:"2024-04-04",o:503.56,h:504.11,l:486.7,c:487.11,v:3381201,a:487.11,ch:-1.99},{t:"2024-04-03",o:497.36,h:498.86,l:494.71,c:497.01,v:2520915,a:497.01,ch:-.44},{t:"2024-04-02",o:494.403,h:500.75,l:491.34,c:499.21,v:3073102,a:499.21,ch:-.57},{t:"2024-04-01",o:504.99,h:506.92,l:499.31,c:502.09,v:2001168,a:502.09,ch:-.5},{t:"2024-03-28",o:508.12,h:509,l:500.26,c:504.6,v:3897003,a:504.6,ch:.04},{t:"2024-03-27",o:515.47,h:516.86,l:499.7,c:504.4,v:4228415,a:504.4,ch:-.63},{t:"2024-03-26",o:508.06,h:512.79,l:503.59,c:507.6,v:2813329,a:507.6,ch:.07},{t:"2024-03-25",o:496.79,h:510.63,l:496.69,c:507.23,v:4277036,a:507.23,ch:1.54},{t:"2024-03-22",o:509.07,h:511.59,l:496.67,c:499.52,v:5413647,a:499.52,ch:-2.29},{t:"2024-03-21",o:517.6,h:519.725,l:506.2,c:511.25,v:5206580,a:511.25,ch:-1.52},{t:"2024-03-20",o:523.29,h:523.87,l:512.5,c:519.14,v:4239557,a:519.14,ch:-.39},{t:"2024-03-19",o:509.89,h:522.68,l:508.99,c:521.19,v:7081796,a:521.19,ch:1.43},{t:"2024-03-18",o:495.55,h:515.73,l:495.55,c:513.86,v:7052677,a:513.86,ch:4.35},{t:"2024-03-15",o:499.64,h:503.126,l:485,c:492.46,v:19580838,a:492.46,ch:-13.67},{t:"2024-03-14",o:578,h:579.54,l:568.76,c:570.45,v:5229087,a:570.45,ch:-.54},{t:"2024-03-13",o:579.06,h:585.35,l:573.41,c:573.55,v:3437897,a:573.55,ch:-.97},{t:"2024-03-12",o:568.6,h:579.79,l:562.6,c:579.14,v:3439082,a:579.14,ch:3.34},{t:"2024-03-11",o:552.45,h:562.69,l:551.02,c:560.42,v:2846609,a:560.42,ch:1.58},{t:"2024-03-08",o:553,h:560.44,l:550.511,c:551.69,v:2833180,a:551.69,ch:-.78},{t:"2024-03-07",o:550,h:558.38,l:541.59,c:556.04,v:2660544,a:556.04,ch:2.38},{t:"2024-03-06",o:548,h:550.64,l:538.15,c:543.09,v:3209766,a:543.09,ch:-.32},{t:"2024-03-05",o:562.6,h:564.19,l:539.35,c:544.84,v:4286834,a:544.84,ch:-4.07},{t:"2024-03-04",o:572.85,h:576.245,l:564.1,c:567.94,v:2556419,a:567.94,ch:-.52},{t:"2024-03-01",o:561.11,h:572.89,l:560.67,c:570.93,v:2968098,a:570.93,ch:1.9},{t:"2024-02-29",o:554.89,h:561.94,l:553.23,c:560.28,v:3844366,a:560.28,ch:1.53},{t:"2024-02-28",o:552,h:557.2,l:549.76,c:551.82,v:2313223,a:551.82,ch:-.12},{t:"2024-02-27",o:565.91,h:565.91,l:548.54,c:552.49,v:3247572,a:552.49,ch:-1.43},{t:"2024-02-26",o:556.56,h:570.6,l:556.56,c:560.48,v:4251153,a:560.48,ch:1.27},{t:"2024-02-23",o:543.49,h:557.18,l:541.48,c:553.44,v:4546484,a:553.44,ch:2.95},{t:"2024-02-22",o:553.94,h:555.55,l:534.56,c:537.57,v:5023397,a:537.57,ch:-.18},{t:"2024-02-21",o:539.76,h:542.57,l:529.368,c:538.52,v:4493535,a:538.52,ch:-.63}]}},"uses":{"params":["symbol"]}}]; Promise.all([ import("../../../_app/immutable/entry/start.UiI9q8iw.js"), import("../../../_app/immutable/entry/app.B4fJNH0C.js") ]).then(([kit, app]) => { kit.start(app, element, { node_ids: [0, 15, 124], data, form: null, error: null }); }); } </script> </div> </body> </html>