Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	44.98	45.32	44.69	44.88	1,149,422	-0.53(-1.17%)
Dec 19, 2024	45.55	46.28	44.68	45.41	1,779,396	-0.02(-0.04%)
Dec 18, 2024	44.67	46.82	44.40	45.43	3,841,319	+0.87(+1.95%)
Dec 17, 2024	45.49	45.68	44.49	44.56	1,846,594	-1.04(-2.28%)
Dec 16, 2024	45.07	46.23	44.92	45.60	1,202,704	+0.74(+1.65%)
Dec 13, 2024	45.29	45.55	44.58	44.86	646,223	-0.49(-1.08%)
Dec 12, 2024	45.58	45.66	45.11	45.35	512,160	-0.12(-0.26%)
Dec 11, 2024	46.36	46.61	45.41	45.47	588,540	-0.48(-1.04%)
Dec 10, 2024	45.71	46.03	45.38	45.95	551,507	+0.17(+0.37%)
Dec 09, 2024	45.91	46.69	45.40	45.78	923,262	-0.25(-0.54%)
Dec 06, 2024	46.64	48.87	45.90	46.03	2,477,973	-0.33(-0.71%)
Dec 05, 2024	46.85	47.12	46.23	46.36	649,838	-0.49(-1.05%)
Dec 04, 2024	46.68	47.08	46.49	46.85	986,623	+0.18(+0.39%)
Dec 03, 2024	46.83	46.83	46.30	46.67	593,677	+0.01(+0.02%)
Dec 02, 2024	47.24	47.43	46.39	46.66	865,111	-0.44(-0.93%)
Nov 29, 2024	46.26	47.16	45.87	47.10	544,076	+0.84(+1.82%)
Nov 27, 2024	46.60	46.83	46.14	46.26	674,987	-0.36(-0.77%)
Nov 26, 2024	46.90	46.90	46.27	46.62	747,462	-0.16(-0.34%)
Nov 25, 2024	46.11	47.11	46.02	46.78	1,510,869	+0.90(+1.96%)
Nov 22, 2024	45.95	46.29	45.51	45.88	1,273,941	+0.11(+0.24%)
Nov 21, 2024	45.33	46.09	44.70	45.77	932,123	+0.50(+1.10%)
Nov 20, 2024	45.86	45.90	44.80	45.27	1,095,442	-0.32(-0.70%)
Nov 19, 2024	44.68	45.66	44.47	45.59	578,018	+0.54(+1.20%)
Nov 18, 2024	44.01	45.16	43.89	45.05	882,461	+1.05(+2.39%)
Nov 15, 2024	43.27	44.17	43.14	44.00	1,405,380	+0.60(+1.38%)
Nov 14, 2024	44.62	44.67	43.31	43.40	814,992	-1.35(-3.02%)
Nov 13, 2024	44.20	45.06	44.01	44.75	1,112,121	+0.48(+1.08%)
Nov 12, 2024	44.24	44.48	43.73	44.27	743,845	+0.02(+0.05%)
Nov 11, 2024	45.45	45.45	44.06	44.25	1,081,314	-0.87(-1.93%)
Nov 08, 2024	45.73	46.48	45.09	45.12	1,954,631	-0.38(-0.84%)
Nov 07, 2024	43.82	45.69	43.51	45.50	2,236,711	+1.90(+4.36%)
Nov 06, 2024	42.05	43.65	41.91	43.60	2,662,168	+1.60(+3.81%)
Nov 05, 2024	41.38	42.00	41.18	42.00	1,486,724	+0.64(+1.55%)
Nov 04, 2024	41.62	41.79	41.21	41.36	900,137	-0.22(-0.53%)
Nov 01, 2024	41.87	42.04	41.32	41.58	1,022,651	-0.22(-0.53%)
Oct 31, 2024	41.72	42.32	41.40	41.80	1,350,148	-0.20(-0.48%)
Oct 30, 2024	41.10	42.34	41.10	42.00	2,020,310	+0.72(+1.74%)
Oct 29, 2024	39.99	41.31	39.89	41.28	692,431	+1.19(+2.97%)
Oct 28, 2024	40.31	40.65	40.03	40.09	673,232	+0.01(+0.02%)
Oct 25, 2024	40.98	41.27	39.63	40.08	1,158,255	-0.94(-2.29%)
Oct 24, 2024	41.54	41.61	40.97	41.02	694,430	-0.67(-1.61%)
Oct 23, 2024	41.58	42.07	41.55	41.69	1,515,035	+0.23(+0.55%)
Oct 22, 2024	41.33	41.60	41.01	41.46	522,348	-0.02(-0.05%)
Oct 21, 2024	41.32	41.62	41.29	41.48	683,638	+0.20(+0.48%)
Oct 18, 2024	41.72	41.96	41.23	41.28	958,421	-0.45(-1.08%)
Oct 17, 2024	40.78	41.74	40.73	41.73	1,019,721	+1.03(+2.53%)
Oct 16, 2024	40.77	40.95	40.52	40.70	426,872	-0.10(-0.24%)
Oct 15, 2024	40.68	41.45	40.66	40.80	1,035,017	+0.13(+0.32%)
Oct 14, 2024	40.78	41.12	40.61	40.67	870,526	+0.18(+0.44%)
Oct 11, 2024	40.43	40.67	40.38	40.49	586,276	+0.14(+0.35%)
Oct 10, 2024	40.79	41.00	40.19	40.35	772,632	-0.54(-1.32%)
Oct 09, 2024	40.91	41.26	40.65	40.89	675,818	+0.20(+0.49%)
Oct 08, 2024	40.04	40.88	40.04	40.69	837,469	+0.74(+1.85%)
Oct 07, 2024	40.36	40.80	39.32	39.95	1,124,104	-0.69(-1.70%)
Oct 04, 2024	40.01	40.99	39.76	40.64	1,815,974	+0.90(+2.26%)
Oct 03, 2024	39.52	39.84	39.09	39.74	1,100,701	+0.19(+0.48%)
Oct 02, 2024	39.55	39.83	39.01	39.55	1,505,802	-0.16(-0.40%)

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.