Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	53.62	54.01	52.71	53.65	2,319,278	+0.20(+0.37%)
Dec 19, 2024	53.50	53.78	52.91	53.45	933,053	-0.18(-0.34%)
Dec 18, 2024	54.13	54.34	53.55	53.63	801,556	-0.54(-1.00%)
Dec 17, 2024	54.29	54.62	53.89	54.17	1,150,363	-0.45(-0.82%)
Dec 16, 2024	54.54	54.75	54.34	54.62	673,608	-0.04(-0.07%)
Dec 13, 2024	54.60	54.69	54.17	54.66	1,165,360	+0.09(+0.16%)
Dec 12, 2024	54.66	54.90	53.83	54.57	1,334,832	+0.19(+0.35%)
Dec 11, 2024	54.89	55.13	54.06	54.38	1,004,086	-0.69(-1.25%)
Dec 10, 2024	55.50	55.52	54.82	55.07	1,289,376	-0.46(-0.83%)
Dec 09, 2024	55.88	56.20	55.24	55.53	1,472,146	-0.35(-0.63%)
Dec 06, 2024	55.99	56.07	55.44	55.88	1,476,767	+0.20(+0.36%)
Dec 05, 2024	55.11	55.84	55.05	55.68	1,538,855	+0.55(+1.00%)
Dec 04, 2024	54.45	55.29	54.18	55.13	1,146,949	+0.86(+1.58%)
Dec 03, 2024	53.82	55.15	53.59	54.27	2,223,928	+0.47(+0.87%)
Dec 02, 2024	53.64	53.91	53.27	53.80	1,459,278	+0.38(+0.71%)
Nov 29, 2024	53.13	53.55	53.13	53.42	1,410,716	+0.07(+0.13%)
Nov 28, 2024	53.58	53.72	53.23	53.35	195,898	-0.20(-0.37%)
Nov 27, 2024	52.85	53.75	52.85	53.55	1,133,146	+0.67(+1.27%)
Nov 26, 2024	52.53	52.98	52.20	52.88	1,876,089	+0.36(+0.69%)
Nov 25, 2024	51.93	52.92	51.86	52.52	2,791,061	+0.60(+1.16%)
Nov 22, 2024	52.02	52.28	51.54	51.92	1,777,604	+0.01(+0.02%)
Nov 21, 2024	51.78	52.14	51.43	51.91	1,684,679	+0.11(+0.21%)
Nov 20, 2024	51.84	52.01	51.60	51.80	1,523,489	-0.12(-0.23%)
Nov 19, 2024	51.11	51.95	50.84	51.92	1,210,244	+0.56(+1.09%)
Nov 18, 2024	50.78	51.56	50.59	51.36	2,164,133	+0.60(+1.18%)
Nov 15, 2024	50.51	50.85	50.29	50.76	1,004,131	+0.31(+0.61%)
Nov 14, 2024	49.58	50.70	49.58	50.45	1,377,203	+0.77(+1.55%)
Nov 13, 2024	50.62	50.79	49.63	49.68	1,003,930	-0.76(-1.51%)
Nov 12, 2024	50.20	50.60	49.99	50.44	1,611,815	+0.05(+0.10%)
Nov 11, 2024	50.31	51.70	50.23	50.39	1,324,627	+0.20(+0.40%)
Nov 08, 2024	49.61	50.72	49.60	50.19	1,437,041	+0.47(+0.95%)
Nov 07, 2024	49.87	50.04	49.47	49.72	1,536,040	-0.04(-0.08%)
Nov 06, 2024	50.00	50.23	49.46	49.76	1,316,789	-0.89(-1.76%)
Nov 05, 2024	50.32	50.79	50.25	50.65	2,578,479	+0.15(+0.30%)
Nov 04, 2024	50.56	50.79	50.05	50.50	2,003,280	-0.43(-0.84%)
Nov 01, 2024	51.71	51.84	50.60	50.93	1,520,629	-1.67(-3.17%)
Oct 31, 2024	51.77	53.09	51.58	52.60	2,700,303	+0.59(+1.13%)
Oct 30, 2024	51.83	52.07	51.43	52.01	1,685,200	+0.21(+0.41%)
Oct 29, 2024	53.00	53.01	51.54	51.80	1,395,835	-1.42(-2.67%)
Oct 28, 2024	53.43	53.66	53.06	53.22	2,237,173	+0.09(+0.17%)
Oct 25, 2024	53.44	53.68	53.03	53.13	917,502	-0.49(-0.91%)
Oct 24, 2024	53.73	54.11	53.15	53.62	1,604,092	-0.26(-0.48%)
Oct 23, 2024	53.91	54.19	53.57	53.88	640,339	-0.03(-0.06%)
Oct 22, 2024	53.26	53.99	53.06	53.91	1,048,091	+0.35(+0.65%)
Oct 21, 2024	53.59	53.72	53.23	53.56	1,933,733	-0.04(-0.07%)
Oct 18, 2024	53.41	53.95	53.33	53.60	1,250,501	+0.11(+0.21%)
Oct 17, 2024	53.13	53.54	53.05	53.49	1,777,996	+0.48(+0.91%)
Oct 16, 2024	52.85	53.22	52.73	53.01	840,571	+0.31(+0.59%)
Oct 15, 2024	50.85	52.88	50.85	52.70	1,870,181	+2.07(+4.09%)
Oct 11, 2024				50.63	0	-0.23(-0.45%)
Oct 10, 2024	50.15	51.30	50.15	50.86	2,097,427	+0.70(+1.40%)
Oct 09, 2024	49.47	50.37	49.47	50.16	1,440,292	+0.65(+1.31%)
Oct 08, 2024	49.63	49.81	49.06	49.51	1,538,354	-0.04(-0.08%)
Oct 07, 2024	51.94	51.94	49.33	49.55	3,556,784	-2.59(-4.97%)
Oct 04, 2024	52.41	52.42	51.86	52.14	798,202	-0.43(-0.82%)
Oct 03, 2024	53.25	53.29	52.45	52.57	1,549,071	-0.72(-1.35%)
Oct 02, 2024	53.04	53.45	52.96	53.29	475,183	+0.01(+0.02%)

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.