Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2025	48.73	48.99	48.20	48.25	5,474,882	-0.15(-0.31%)
Jan 28, 2025	47.82	48.42	47.33	48.40	5,882,420	+0.66(+1.38%)
Jan 27, 2025	47.87	47.97	47.50	47.74	1,770,373	+0.35(+0.74%)
Jan 24, 2025	46.88	47.45	46.80	47.39	1,445,579	+1.14(+2.46%)
Jan 23, 2025	46.10	46.29	45.91	46.25	1,134,772	-0.06(-0.13%)
Jan 22, 2025	46.29	46.40	45.98	46.31	867,755	-0.20(-0.43%)
Jan 21, 2025	46.73	46.81	46.24	46.51	2,444,109	+0.30(+0.65%)
Jan 17, 2025	45.58	46.63	45.55	46.21	2,633,166	+0.93(+2.05%)
Jan 16, 2025	45.34	45.38	45.18	45.28	937,728	-0.03(-0.07%)
Jan 15, 2025	45.35	45.38	45.12	45.31	1,158,161	+0.48(+1.07%)
Jan 14, 2025	44.96	45.09	44.77	44.83	4,500,322	+0.96(+2.19%)
Jan 13, 2025	43.77	44.07	43.71	43.87	6,034,667	+0.16(+0.37%)
Jan 10, 2025	44.23	44.28	43.70	43.71	3,670,146	-1.22(-2.72%)
Jan 08, 2025	44.72	44.99	44.58	44.93	3,759,186	-0.31(-0.69%)
Jan 07, 2025	45.45	45.64	45.17	45.24	2,080,950	-0.38(-0.83%)
Jan 06, 2025	46.71	46.82	45.43	45.62	3,295,708	-0.77(-1.66%)
Jan 03, 2025	46.27	46.39	46.11	46.39	1,446,401	+0.37(+0.80%)
Jan 02, 2025	46.27	46.36	45.99	46.02	2,955,025	-0.84(-1.79%)
Dec 31, 2024				46.86	0	-0.09(-0.19%)
Dec 30, 2024	47.25	47.25	46.88	46.95	1,688,169	-0.52(-1.10%)
Dec 27, 2024	47.40	47.51	47.23	47.47	1,326,933	-0.36(-0.75%)
Dec 26, 2024	47.68	48.12	47.54	47.83	800,972	+0.12(+0.25%)
Dec 24, 2024	47.67	47.77	47.55	47.71	695,244	+0.42(+0.89%)
Dec 23, 2024	47.05	47.37	46.91	47.29	1,159,781	+0.19(+0.40%)
Dec 20, 2024	46.80	47.29	46.72	47.10	2,435,495	+0.38(+0.81%)
Dec 19, 2024	47.05	47.07	46.72	46.72	1,738,769	+0.33(+0.71%)
Dec 18, 2024	47.08	47.21	46.37	46.39	1,696,068	-0.83(-1.76%)
Dec 17, 2024	46.75	47.32	46.71	47.22	2,795,657	+0.62(+1.33%)
Dec 16, 2024	46.73	46.95	46.57	46.60	1,707,232	-0.72(-1.51%)
Dec 13, 2024	47.44	47.44	47.04	47.32	2,103,293	-0.62(-1.29%)
Dec 12, 2024	47.88	48.22	47.72	47.93	2,773,626	+0.01(+0.02%)
Dec 11, 2024	47.98	47.98	47.60	47.92	5,506,486	-0.34(-0.71%)
Dec 10, 2024	48.44	48.59	48.12	48.27	7,563,239	-2.29(-4.52%)
Dec 09, 2024	50.12	51.24	50.09	50.55	13,985,115	+3.64(+7.76%)
Dec 06, 2024	47.20	47.28	46.90	46.91	2,086,394	+0.41(+0.89%)
Dec 05, 2024	46.40	46.63	46.37	46.50	1,092,795	+0.29(+0.64%)
Dec 04, 2024	46.59	46.62	46.14	46.21	3,344,696	-0.46(-0.99%)
Dec 03, 2024	46.58	46.88	46.55	46.67	1,917,775	+0.18(+0.38%)
Dec 02, 2024	46.41	46.57	46.17	46.49	2,124,490	+0.06(+0.13%)
Nov 29, 2024	46.07	46.45	45.89	46.43	1,572,477	+0.08(+0.17%)
Nov 27, 2024	46.43	46.59	46.23	46.35	2,111,949	+1.12(+2.47%)
Nov 26, 2024	45.53	45.56	45.07	45.24	1,653,729	-0.27(-0.60%)
Nov 25, 2024	45.41	45.63	45.31	45.51	2,566,123	-0.10(-0.22%)
Nov 22, 2024	45.63	45.69	45.41	45.61	3,010,885	-1.09(-2.33%)
Nov 21, 2024	46.75	46.89	46.62	46.70	1,940,381	-0.38(-0.81%)
Nov 20, 2024	47.06	47.12	46.90	47.08	1,545,191	+0.28(+0.61%)
Nov 19, 2024	46.81	46.91	46.71	46.80	1,630,114	-0.34(-0.73%)
Nov 18, 2024	46.86	47.20	46.79	47.14	1,405,778	+0.65(+1.39%)
Nov 15, 2024	46.55	46.61	46.28	46.49	3,341,896	+0.03(+0.06%)
Nov 14, 2024	46.68	46.79	46.29	46.46	2,469,066	-0.40(-0.86%)
Nov 13, 2024	47.47	47.54	46.78	46.86	3,616,824	-0.10(-0.21%)
Nov 12, 2024	47.35	47.52	46.82	46.96	5,637,212	-1.58(-3.25%)
Nov 11, 2024	48.88	48.92	48.47	48.54	5,397,640	+0.01(+0.02%)
Nov 08, 2024	49.05	49.38	48.20	48.53	5,732,648	-2.82(-5.48%)
Nov 07, 2024	50.88	51.71	50.71	51.35	17,208,118	+2.63(+5.40%)
Nov 06, 2024	48.46	49.08	48.09	48.72	13,525,110	-1.35(-2.70%)
Nov 05, 2024	50.07	50.36	49.80	50.07	3,283,878	+1.16(+2.37%)
Nov 04, 2024	49.02	49.51	48.90	48.91	1,621,190	+0.36(+0.75%)

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.