Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	31.73	32.53	31.72	32.14	10,158,145	+0.45(+1.40%)
Dec 19, 2024	31.62	32.42	31.57	31.70	3,906,058	+0.09(+0.27%)
Dec 18, 2024	32.31	32.70	31.60	31.61	5,974,509	-0.79(-2.44%)
Dec 17, 2024	32.66	32.88	32.38	32.40	3,196,714	-0.73(-2.20%)
Dec 16, 2024	33.00	33.63	32.93	33.13	2,087,749	+0.06(+0.18%)
Dec 13, 2024	33.15	33.38	32.92	33.07	1,687,828	-0.11(-0.33%)
Dec 12, 2024	33.08	33.51	33.08	33.18	3,151,672	-0.11(-0.33%)
Dec 11, 2024	33.39	33.57	33.09	33.29	3,006,779	-0.02(-0.06%)
Dec 10, 2024	33.83	33.87	33.28	33.31	3,129,437	-0.37(-1.10%)
Dec 09, 2024	33.45	33.75	33.30	33.68	2,360,827	+0.19(+0.57%)
Dec 06, 2024	33.66	33.70	33.35	33.49	1,876,206	-0.09(-0.27%)
Dec 05, 2024	33.61	33.79	33.35	33.58	3,423,671	-0.36(-1.06%)
Dec 04, 2024	33.62	34.00	33.46	33.94	2,840,871	+0.35(+1.04%)
Dec 03, 2024	33.92	34.02	33.54	33.59	2,588,435	-0.31(-0.91%)
Dec 02, 2024	34.22	34.27	33.72	33.90	2,359,541	-0.35(-1.02%)
Nov 29, 2024	34.61	34.87	34.25	34.25	2,162,211	-0.36(-1.04%)
Nov 27, 2024	34.48	34.72	34.33	34.61	1,992,965	+0.45(+1.32%)
Nov 26, 2024	33.89	34.32	33.73	34.16	2,538,834	+0.32(+0.95%)
Nov 25, 2024	33.99	34.27	33.69	33.84	8,701,966	-0.04(-0.12%)
Nov 22, 2024	33.93	34.09	33.76	33.88	2,127,563	+0.06(+0.18%)
Nov 21, 2024	33.76	33.93	33.51	33.82	2,912,104	+0.12(+0.36%)
Nov 20, 2024	33.84	34.07	33.54	33.70	3,086,555	-0.33(-0.97%)
Nov 19, 2024	33.98	34.17	33.62	34.03	1,987,733	-0.12(-0.35%)
Nov 18, 2024	33.75	34.16	33.50	34.15	2,195,466	+0.36(+1.07%)
Nov 15, 2024	33.44	33.84	33.38	33.79	2,710,174	+0.25(+0.75%)
Nov 14, 2024	33.81	33.88	33.48	33.54	2,838,685	-0.37(-1.09%)
Nov 13, 2024	33.79	34.11	33.71	33.91	3,221,128	+0.48(+1.44%)
Nov 12, 2024	33.76	34.09	33.41	33.43	3,236,270	-0.40(-1.18%)
Nov 11, 2024	33.68	34.19	33.60	33.83	2,770,313	+0.13(+0.39%)
Nov 08, 2024	33.40	33.94	33.30	33.70	3,474,160	+0.40(+1.20%)
Nov 07, 2024	33.31	33.57	32.92	33.30	4,906,071	-0.06(-0.18%)
Nov 06, 2024	32.65	33.52	32.36	33.36	6,394,697	+1.10(+3.41%)
Nov 05, 2024	31.66	32.27	31.58	32.26	3,404,189	+0.47(+1.48%)
Nov 04, 2024	31.36	31.80	31.22	31.79	4,548,110	+0.39(+1.24%)
Nov 01, 2024	31.48	31.82	31.01	31.40	3,993,092	-0.01(-0.03%)
Oct 31, 2024	32.09	32.51	31.40	31.41	7,337,796	-1.82(-5.48%)
Oct 30, 2024	33.18	33.48	32.62	33.23	5,984,270	+0.02(+0.06%)
Oct 29, 2024	33.41	33.69	33.14	33.21	2,830,722	-0.35(-1.04%)
Oct 28, 2024	33.81	33.96	33.41	33.56	3,969,314	-0.04(-0.12%)
Oct 25, 2024	34.49	34.55	33.60	33.60	3,035,631	-0.72(-2.10%)
Oct 24, 2024	34.84	34.84	34.27	34.32	3,062,878	-0.39(-1.12%)
Oct 23, 2024	34.12	34.87	34.03	34.71	2,812,796	+0.69(+2.03%)
Oct 22, 2024	33.78	34.22	33.73	34.02	1,660,446	+0.31(+0.92%)
Oct 21, 2024	33.99	34.11	33.57	33.71	3,217,406	-0.42(-1.23%)
Oct 18, 2024	34.32	34.39	34.03	34.13	2,284,660	-0.04(-0.12%)
Oct 17, 2024	34.16	34.28	34.00	34.17	2,591,262	-0.07(-0.20%)
Oct 16, 2024	33.47	34.28	33.42	34.24	2,837,257	+0.78(+2.33%)
Oct 15, 2024	33.93	34.05	33.40	33.46	3,665,065	-0.30(-0.89%)
Oct 14, 2024	33.61	33.94	33.45	33.76	2,187,935	+0.01(+0.03%)
Oct 11, 2024	33.71	33.88	33.41	33.75	2,086,732	+0.21(+0.63%)
Oct 10, 2024	33.23	34.10	33.19	33.54	4,261,610	+0.27(+0.81%)
Oct 09, 2024	33.12	33.46	33.05	33.27	3,268,608	+0.08(+0.24%)
Oct 08, 2024	34.12	34.18	33.07	33.19	5,158,638	-0.81(-2.38%)
Oct 07, 2024	34.28	34.34	33.84	34.00	3,082,416	-0.54(-1.56%)
Oct 04, 2024	34.04	34.63	33.88	34.54	3,808,751	+0.39(+1.14%)
Oct 03, 2024	34.43	34.47	33.98	34.15	2,108,635	-0.23(-0.67%)
Oct 02, 2024	34.31	34.64	34.20	34.38	2,596,868	-0.31(-0.89%)

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.