Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	42.09	42.38	41.87	42.34	28,537	+0.33(+0.79%)
Dec 23, 2024	42.19	42.50	41.66	42.01	96,571	-0.51(-1.20%)
Dec 20, 2024	41.38	42.96	41.04	42.52	874,741	+0.55(+1.31%)
Dec 19, 2024	42.96	43.58	41.97	41.97	61,060	-0.50(-1.18%)
Dec 18, 2024	44.89	45.19	42.28	42.47	137,283	-2.20(-4.93%)
Dec 17, 2024	45.22	45.77	44.31	44.67	130,358	-0.90(-1.97%)
Dec 16, 2024	44.66	46.15	44.47	45.57	101,924	+0.69(+1.54%)
Dec 13, 2024	45.36	45.36	44.52	44.88	149,072	-0.97(-2.12%)
Dec 12, 2024	45.57	46.45	45.57	45.85	62,917	+0.03(+0.07%)
Dec 11, 2024	45.97	46.35	45.51	45.82	83,544	+0.12(+0.26%)
Dec 10, 2024	46.27	46.27	45.38	45.70	88,118	-0.70(-1.51%)
Dec 09, 2024	46.20	46.57	45.72	46.40	79,992	+0.26(+0.56%)
Dec 06, 2024	46.35	46.43	45.59	46.14	66,789	+0.12(+0.26%)
Dec 05, 2024	46.53	46.77	45.79	46.02	72,649	-0.91(-1.94%)
Dec 04, 2024	46.59	46.95	46.25	46.93	120,218	+0.22(+0.47%)
Dec 03, 2024	46.87	46.91	46.40	46.71	83,896	+0.03(+0.06%)
Dec 02, 2024	47.41	47.41	46.27	46.68	84,869	-0.39(-0.83%)
Nov 29, 2024	47.64	47.67	46.62	47.07	77,505	-0.39(-0.82%)
Nov 27, 2024	48.04	48.31	47.44	47.46	79,239	-0.28(-0.59%)
Nov 26, 2024	47.16	47.92	46.91	47.74	83,644	+0.58(+1.23%)
Nov 25, 2024	46.85	47.90	46.67	47.16	158,387	+0.68(+1.46%)
Nov 22, 2024	46.40	46.98	46.25	46.48	94,200	+0.30(+0.65%)
Nov 21, 2024	45.90	46.31	45.78	46.18	84,149	+0.41(+0.90%)
Nov 20, 2024	45.87	46.41	45.38	45.77	104,749	-0.35(-0.76%)
Nov 19, 2024	45.32	46.15	45.16	46.12	136,396	+0.72(+1.59%)
Nov 18, 2024	45.53	45.96	45.14	45.40	89,022	-0.13(-0.29%)
Nov 15, 2024	45.13	45.55	44.65	45.53	103,777	+0.44(+0.98%)
Nov 14, 2024	45.94	46.09	45.07	45.09	91,749	-0.92(-2.00%)
Nov 13, 2024	46.34	46.72	45.91	46.01	84,003	+0.14(+0.31%)
Nov 12, 2024	46.15	46.91	45.75	45.87	140,812	-0.66(-1.42%)
Nov 11, 2024	46.20	46.85	46.01	46.53	96,461	+0.43(+0.93%)
Nov 08, 2024	44.76	46.38	44.76	46.10	119,007	+1.59(+3.57%)
Nov 07, 2024	43.75	44.74	43.21	44.51	119,925	+0.82(+1.88%)
Nov 06, 2024	43.67	44.91	42.99	43.69	243,352	+1.37(+3.24%)
Nov 05, 2024	41.04	42.43	40.81	42.32	164,680	+1.13(+2.74%)
Nov 04, 2024	40.81	41.63	40.70	41.19	175,903	+0.43(+1.05%)
Nov 01, 2024	41.86	42.21	40.44	40.76	129,112	-0.89(-2.14%)
Oct 31, 2024	42.44	42.68	41.64	41.65	162,939	-1.04(-2.44%)
Oct 30, 2024	42.65	43.09	42.20	42.69	153,484	-0.31(-0.72%)
Oct 29, 2024	43.94	43.94	42.65	43.00	151,318	+0.00(+0.00%)
Oct 28, 2024	43.42	43.88	42.78	43.00	112,393	-0.19(-0.44%)
Oct 25, 2024	44.27	44.27	43.13	43.19	67,443	-0.73(-1.66%)
Oct 24, 2024	44.57	44.59	43.76	43.92	112,916	-0.44(-0.99%)
Oct 23, 2024	44.08	44.75	43.97	44.36	134,491	+0.25(+0.57%)
Oct 22, 2024	43.97	44.31	43.85	44.11	55,811	+0.06(+0.14%)
Oct 21, 2024	44.95	44.99	43.75	44.05	110,279	-0.63(-1.41%)
Oct 18, 2024	44.80	45.09	44.30	44.68	105,800	-0.05(-0.11%)
Oct 17, 2024	45.03	45.40	44.45	44.73	128,996	-0.42(-0.93%)
Oct 16, 2024	43.82	45.24	43.81	45.15	147,671	+1.71(+3.94%)
Oct 15, 2024	43.37	44.10	43.31	43.44	97,863	+0.24(+0.56%)
Oct 14, 2024	42.56	43.42	42.13	43.20	80,860	+0.47(+1.10%)
Oct 11, 2024	42.38	42.78	42.25	42.73	106,931	+0.61(+1.45%)
Oct 10, 2024	41.96	42.41	41.44	42.12	147,310	-0.07(-0.17%)
Oct 09, 2024	42.44	42.45	41.62	42.19	100,708	-0.25(-0.59%)
Oct 08, 2024	42.78	42.87	41.91	42.44	120,006	-0.11(-0.26%)
Oct 07, 2024	42.39	42.62	42.04	42.55	139,810	-0.21(-0.49%)
Oct 04, 2024	42.87	42.87	42.10	42.76	87,552	-0.01(-0.02%)
Oct 03, 2024	43.05	43.35	42.32	42.77	95,176	-0.35(-0.81%)
Oct 02, 2024	43.06	43.35	42.72	43.12	79,752	-0.22(-0.51%)

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.