Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	67.98	68.35	67.65	68.21	299,209	+0.48(+0.71%)
Dec 23, 2024	66.82	67.84	66.60	67.73	669,108	+0.52(+0.77%)
Dec 20, 2024	66.37	67.97	66.36	67.21	2,271,252	+0.22(+0.33%)
Dec 19, 2024	66.46	67.33	65.95	66.99	614,685	+1.06(+1.61%)
Dec 18, 2024	68.26	68.69	65.87	65.93	860,529	-2.14(-3.14%)
Dec 17, 2024	68.35	69.00	67.62	68.07	1,187,682	-1.03(-1.49%)
Dec 16, 2024	69.89	70.40	68.93	69.10	982,963	-0.73(-1.05%)
Dec 13, 2024	69.75	70.41	69.59	69.83	1,003,265	-0.34(-0.48%)
Dec 12, 2024	72.11	72.11	70.09	70.17	1,179,424	-1.14(-1.60%)
Dec 11, 2024	72.07	72.36	70.19	71.31	1,789,067	-0.90(-1.25%)
Dec 10, 2024	76.25	76.69	72.21	72.21	2,794,299	-7.50(-9.41%)
Dec 09, 2024	81.35	81.66	79.45	79.71	822,885	-1.40(-1.73%)
Dec 06, 2024	81.98	82.16	80.59	81.11	518,245	-0.91(-1.11%)
Dec 05, 2024	82.18	82.31	81.47	82.02	451,764	+0.14(+0.17%)
Dec 04, 2024	82.41	82.50	81.56	81.88	449,684	-0.69(-0.84%)
Dec 03, 2024	83.20	83.35	82.26	82.57	661,806	-0.38(-0.46%)
Dec 02, 2024	83.38	83.58	82.58	82.95	858,807	-0.05(-0.06%)
Nov 29, 2024	83.09	83.45	82.65	83.00	441,346	+0.07(+0.08%)
Nov 27, 2024	82.80	83.23	82.43	82.93	480,522	+0.51(+0.62%)
Nov 26, 2024	82.05	82.45	81.41	82.42	503,164	-0.04(-0.05%)
Nov 25, 2024	81.60	82.88	81.40	82.46	798,471	+1.22(+1.51%)
Nov 22, 2024	80.08	81.36	79.85	81.24	673,237	+0.99(+1.24%)
Nov 21, 2024	80.06	80.43	79.12	80.24	564,325	+0.75(+0.94%)
Nov 20, 2024	79.77	79.77	78.85	79.50	461,096	+0.00(+0.00%)
Nov 19, 2024	79.89	79.90	79.26	79.50	767,733	-1.38(-1.71%)
Nov 18, 2024	80.84	81.04	80.27	80.88	579,774	-0.11(-0.14%)
Nov 15, 2024	81.31	81.93	80.29	80.99	723,870	+0.08(+0.10%)
Nov 14, 2024	82.12	82.65	80.62	80.91	710,376	-0.76(-0.93%)
Nov 13, 2024	82.96	83.14	81.49	81.66	1,146,659	-1.20(-1.45%)
Nov 12, 2024	82.60	83.84	82.51	82.87	575,847	+0.08(+0.10%)
Nov 11, 2024	81.95	83.49	81.79	82.79	818,726	+1.95(+2.41%)
Nov 08, 2024	81.12	81.56	80.07	80.84	787,927	+0.03(+0.04%)
Nov 07, 2024	82.23	82.59	80.71	80.81	763,789	-1.67(-2.03%)
Nov 06, 2024	78.33	82.66	78.09	82.48	1,899,653	+7.93(+10.63%)
Nov 05, 2024	78.57	78.57	74.10	74.55	2,043,359	-4.02(-5.11%)
Nov 04, 2024	79.35	79.41	78.49	78.57	1,331,128	-0.96(-1.21%)
Nov 01, 2024	80.30	80.64	79.54	79.54	700,233	-0.33(-0.41%)
Oct 31, 2024	80.50	80.72	79.83	79.86	710,323	-0.60(-0.74%)
Oct 30, 2024	79.90	81.62	79.90	80.46	599,632	+0.50(+0.62%)
Oct 29, 2024	80.01	80.50	79.82	79.96	722,839	-0.26(-0.32%)
Oct 28, 2024	79.56	80.56	79.56	80.22	689,748	+0.91(+1.14%)
Oct 25, 2024	80.87	80.87	79.15	79.32	827,027	-1.44(-1.79%)
Oct 24, 2024	81.39	81.86	80.56	80.76	1,058,622	-0.38(-0.47%)
Oct 23, 2024	81.61	82.26	81.07	81.14	620,612	-0.77(-0.94%)
Oct 22, 2024	81.26	82.29	80.92	81.90	697,795	+0.29(+0.35%)
Oct 21, 2024	82.95	83.13	81.55	81.61	827,796	-1.47(-1.77%)
Oct 18, 2024	83.35	83.41	82.83	83.09	605,579	-0.36(-0.43%)
Oct 17, 2024	82.93	83.47	82.42	83.44	469,980	+1.23(+1.50%)
Oct 16, 2024	81.56	82.74	81.56	82.21	572,870	+0.88(+1.08%)
Oct 15, 2024	80.86	81.81	80.57	81.34	563,509	+0.75(+0.93%)
Oct 14, 2024	79.57	80.72	79.50	80.59	590,218	+1.18(+1.49%)
Oct 11, 2024	78.77	79.92	78.77	79.41	659,567	+0.71(+0.90%)
Oct 10, 2024	79.24	79.45	78.66	78.70	560,520	-0.10(-0.13%)
Oct 09, 2024	78.22	79.54	78.19	78.80	635,551	+0.78(+0.99%)
Oct 08, 2024	77.38	78.32	77.35	78.02	729,753	-0.77(-0.97%)
Oct 07, 2024	79.55	79.60	78.23	78.79	478,134	-0.75(-0.94%)
Oct 04, 2024	78.85	79.72	77.92	79.54	565,495	+1.62(+2.08%)
Oct 03, 2024	78.26	78.33	77.40	77.91	698,288	-1.09(-1.38%)
Oct 02, 2024	78.92	79.39	78.35	79.01	774,072	+0.92(+1.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.