Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	31.84	31.84	30.78	31.16	24,638	+0.03(+0.10%)
Dec 23, 2024	31.36	31.73	30.46	31.13	85,690	-0.24(-0.77%)
Dec 20, 2024	30.32	31.60	30.32	31.37	166,095	+0.83(+2.72%)
Dec 19, 2024	30.44	30.67	29.75	30.54	121,075	+0.49(+1.63%)
Dec 18, 2024	31.72	32.04	29.64	30.05	134,380	-1.85(-5.80%)
Dec 17, 2024	33.51	33.51	31.90	31.90	90,850	-1.67(-4.97%)
Dec 16, 2024	33.38	33.59	33.16	33.57	125,008	+0.06(+0.18%)
Dec 13, 2024	34.00	34.34	32.95	33.51	60,121	-0.39(-1.15%)
Dec 12, 2024	34.28	34.49	33.72	33.90	53,427	-0.26(-0.76%)
Dec 11, 2024	33.96	34.36	32.84	34.16	98,150	+0.40(+1.18%)
Dec 10, 2024	34.32	34.44	33.59	33.76	82,129	-0.29(-0.85%)
Dec 09, 2024	33.97	34.40	33.55	34.05	140,409	+0.28(+0.83%)
Dec 06, 2024	34.54	34.54	32.97	33.77	85,028	-0.49(-1.43%)
Dec 05, 2024	34.00	34.46	33.72	34.26	112,732	+0.28(+0.82%)
Dec 04, 2024	33.95	34.73	33.84	33.98	70,751	+0.00(+0.00%)
Dec 03, 2024	33.93	34.03	33.50	33.98	114,015	+0.00(+0.00%)
Dec 02, 2024	34.82	34.89	33.89	33.98	92,515	-0.72(-2.07%)
Nov 29, 2024	34.71	35.15	34.55	34.70	73,360	-0.11(-0.32%)
Nov 27, 2024	32.97	34.91	32.67	34.81	140,514	+1.85(+5.61%)
Nov 26, 2024	32.61	33.23	32.26	32.96	313,768	+0.16(+0.49%)
Nov 25, 2024	34.24	34.60	32.78	32.80	249,021	-0.92(-2.73%)
Nov 22, 2024	33.44	34.78	33.44	33.72	107,877	+0.49(+1.47%)
Nov 21, 2024	33.03	33.54	32.82	33.23	117,787	+0.15(+0.45%)
Nov 20, 2024	33.29	33.33	32.55	33.08	86,451	-0.11(-0.33%)
Nov 19, 2024	32.73	33.48	32.57	33.19	139,705	+0.12(+0.36%)
Nov 18, 2024	33.59	33.82	32.85	33.07	141,180	-0.54(-1.61%)
Nov 15, 2024	32.27	34.51	32.16	33.61	167,935	+1.68(+5.26%)
Nov 14, 2024	32.28	33.55	31.00	31.93	233,240	-1.69(-5.03%)
Nov 13, 2024	33.90	34.01	33.24	33.62	82,076	-0.16(-0.47%)
Nov 12, 2024	34.28	34.51	33.40	33.78	90,394	-0.79(-2.29%)
Nov 11, 2024	34.85	35.12	34.31	34.57	82,657	+0.00(+0.00%)
Nov 08, 2024	34.10	34.96	33.47	34.57	117,190	+0.29(+0.85%)
Nov 07, 2024	34.72	35.07	34.26	34.28	89,543	-0.69(-1.97%)
Nov 06, 2024	35.17	35.51	34.47	34.97	126,141	+0.99(+2.91%)
Nov 05, 2024	33.33	34.22	33.33	33.98	105,517	+0.72(+2.16%)
Nov 04, 2024	32.73	33.94	32.69	33.26	80,889	+0.34(+1.03%)
Nov 01, 2024	32.83	32.95	32.50	32.92	127,464	+0.44(+1.35%)
Oct 31, 2024	32.82	33.09	32.41	32.48	87,886	-0.54(-1.64%)
Oct 30, 2024	32.66	33.33	32.66	33.02	58,772	+0.31(+0.95%)
Oct 29, 2024	32.69	33.14	32.42	32.71	84,011	-0.26(-0.79%)
Oct 28, 2024	33.17	33.38	32.81	32.97	75,689	+0.08(+0.24%)
Oct 25, 2024	33.15	33.19	32.60	32.89	68,495	-0.17(-0.51%)
Oct 24, 2024	33.88	33.88	32.91	33.06	95,647	-0.48(-1.43%)
Oct 23, 2024	31.12	33.69	30.95	33.54	185,456	+2.31(+7.40%)
Oct 22, 2024	32.26	32.73	31.18	31.23	92,533	-1.33(-4.08%)
Oct 21, 2024	33.22	33.22	32.26	32.56	110,890	-0.83(-2.49%)
Oct 18, 2024	33.61	34.18	33.22	33.39	112,590	-0.01(-0.03%)
Oct 17, 2024	33.00	33.65	32.76	33.40	112,787	+0.45(+1.37%)
Oct 16, 2024	33.08	33.29	32.55	32.95	101,992	+0.17(+0.52%)
Oct 15, 2024	32.54	33.03	32.54	32.78	109,415	+0.18(+0.55%)
Oct 14, 2024	31.54	32.81	31.15	32.60	203,673	+1.10(+3.49%)
Oct 11, 2024	32.12	32.12	30.70	31.50	280,176	-0.52(-1.62%)
Oct 10, 2024	33.25	33.45	31.91	32.02	205,875	-1.26(-3.79%)
Oct 09, 2024	35.00	35.18	33.25	33.28	459,242	-2.10(-5.94%)
Oct 08, 2024	35.10	35.53	34.95	35.38	129,116	+0.41(+1.17%)
Oct 07, 2024	35.44	35.89	34.74	34.97	238,882	-0.69(-1.93%)
Oct 04, 2024	36.72	36.81	35.64	35.66	87,321	-0.65(-1.79%)
Oct 03, 2024	36.49	36.77	36.08	36.31	82,314	-0.45(-1.22%)
Oct 02, 2024	37.08	37.27	36.47	36.76	79,717	-0.32(-0.86%)

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.