Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	16.76	17.26	16.67	17.09	29,210,524	+0.30(+1.82%)
Dec 19, 2024	17.26	17.49	16.77	16.79	9,198,943	-0.18(-1.03%)
Dec 18, 2024	17.92	17.97	16.89	16.96	14,322,223	-0.84(-4.72%)
Dec 17, 2024	18.04	18.20	17.70	17.80	10,380,733	-0.40(-2.20%)
Dec 16, 2024	18.12	18.34	18.02	18.20	10,794,492	+0.07(+0.39%)
Dec 13, 2024	18.20	18.27	18.05	18.13	9,028,815	+0.07(+0.39%)
Dec 12, 2024	18.38	18.44	18.03	18.06	7,757,247	-0.25(-1.37%)
Dec 11, 2024	18.63	18.68	18.23	18.31	8,809,948	-0.10(-0.54%)
Dec 10, 2024	18.61	18.83	18.14	18.41	12,961,780	-0.13(-0.70%)
Dec 09, 2024	18.82	18.92	18.52	18.54	7,997,841	-0.33(-1.75%)
Dec 06, 2024	18.73	18.89	18.50	18.87	7,001,344	+0.15(+0.80%)
Dec 05, 2024	18.85	18.98	18.68	18.72	7,767,492	-0.03(-0.16%)
Dec 04, 2024	18.77	18.90	18.60	18.75	8,997,727	-0.06(-0.32%)
Dec 03, 2024	18.93	18.95	18.61	18.81	8,780,839	-0.30(-1.57%)
Dec 02, 2024	19.55	19.58	19.03	19.11	10,047,292	-0.37(-1.90%)
Nov 29, 2024	19.57	19.61	19.31	19.48	5,524,776	-0.04(-0.20%)
Nov 27, 2024	19.69	19.77	19.44	19.52	5,960,299	-0.14(-0.71%)
Nov 26, 2024	19.73	19.84	19.60	19.66	8,209,950	-0.15(-0.76%)
Nov 25, 2024	19.78	20.04	19.77	19.81	8,793,373	+0.21(+1.07%)
Nov 22, 2024	19.18	19.63	19.18	19.60	7,997,189	+0.38(+1.98%)
Nov 21, 2024	19.10	19.46	19.05	19.22	6,311,763	+0.20(+1.05%)
Nov 20, 2024	19.12	19.16	18.85	19.02	5,295,668	+0.02(+0.11%)
Nov 19, 2024	18.90	19.20	18.84	19.00	8,822,984	-0.23(-1.20%)
Nov 18, 2024	19.14	19.28	19.09	19.23	7,320,691	+0.07(+0.37%)
Nov 15, 2024	19.21	19.35	18.95	19.16	7,951,876	+0.02(+0.10%)
Nov 14, 2024	19.09	19.31	18.94	19.14	4,836,085	+0.09(+0.47%)
Nov 13, 2024	19.26	19.54	19.04	19.05	7,670,862	-0.13(-0.68%)
Nov 12, 2024	19.12	19.36	19.04	19.18	8,403,693	-0.07(-0.36%)
Nov 11, 2024	19.34	19.48	19.19	19.25	6,623,002	+0.28(+1.48%)
Nov 08, 2024	19.05	19.28	18.80	18.97	15,226,273	-0.19(-0.99%)
Nov 07, 2024	19.56	19.74	19.02	19.16	13,873,674	-0.81(-4.06%)
Nov 06, 2024	18.49	20.00	18.49	19.97	27,054,932	+2.71(+15.70%)
Nov 05, 2024	17.14	17.31	17.08	17.26	5,583,813	+0.22(+1.29%)
Nov 04, 2024	17.22	17.27	17.02	17.04	8,129,963	-0.15(-0.87%)
Nov 01, 2024	17.34	17.54	17.15	17.19	7,053,213	-0.06(-0.35%)
Oct 31, 2024	17.51	17.59	17.25	17.25	9,138,965	-0.24(-1.37%)
Oct 30, 2024	17.38	17.81	17.38	17.49	11,124,043	+0.11(+0.63%)
Oct 29, 2024	17.50	17.58	17.35	17.38	10,252,674	-0.17(-0.97%)
Oct 28, 2024	17.23	17.63	17.14	17.55	10,705,153	+0.51(+2.99%)
Oct 25, 2024	17.44	17.45	16.98	17.04	7,423,185	-0.19(-1.10%)
Oct 24, 2024	17.17	17.28	17.02	17.23	8,355,660	+0.15(+0.88%)
Oct 23, 2024	17.09	17.29	16.95	17.08	5,979,102	-0.09(-0.52%)
Oct 22, 2024	17.06	17.23	17.00	17.17	8,539,128	+0.08(+0.47%)
Oct 21, 2024	17.36	17.53	17.06	17.09	7,560,359	-0.26(-1.50%)
Oct 18, 2024	17.16	17.48	17.16	17.35	11,021,344	+0.10(+0.58%)
Oct 17, 2024	17.20	17.52	16.90	17.25	17,338,904	-0.45(-2.54%)
Oct 16, 2024	17.72	17.88	17.56	17.70	11,861,750	+0.21(+1.20%)
Oct 15, 2024	17.48	17.94	17.46	17.49	11,298,822	+0.09(+0.52%)
Oct 14, 2024	17.03	17.44	16.91	17.40	11,829,716	+0.18(+1.05%)
Oct 11, 2024	16.98	17.47	16.93	17.22	10,220,354	+0.38(+2.26%)
Oct 10, 2024	16.74	16.91	16.62	16.84	7,296,905	-0.03(-0.18%)
Oct 09, 2024	16.73	17.01	16.64	16.87	7,331,851	+0.14(+0.84%)
Oct 08, 2024	16.84	16.90	16.70	16.73	7,103,980	-0.04(-0.24%)
Oct 07, 2024	16.69	16.87	16.55	16.77	6,205,133	-0.01(-0.06%)
Oct 04, 2024	16.65	16.99	16.61	16.78	9,477,963	+0.41(+2.50%)
Oct 03, 2024	16.12	16.38	15.95	16.37	8,056,973	+0.16(+0.99%)
Oct 02, 2024	16.23	16.51	16.14	16.21	6,980,662	-0.03(-0.18%)

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.