Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	33.13	33.87	33.04	33.60	6,813,074	+0.15(+0.43%)
Dec 19, 2024	33.61	33.70	33.39	33.45	2,986,414	-0.23(-0.70%)
Dec 18, 2024	34.10	34.34	33.69	33.69	3,074,567	-0.54(-1.58%)
Dec 17, 2024	34.12	34.55	34.03	34.23	4,546,224	+0.65(+1.94%)
Dec 16, 2024	33.68	33.97	33.58	33.58	4,915,506	-0.37(-1.09%)
Dec 13, 2024	34.02	34.08	33.75	33.95	3,391,381	-0.22(-0.64%)
Dec 12, 2024	34.27	34.43	34.08	34.17	3,383,298	-0.28(-0.81%)
Dec 11, 2024	34.81	34.98	34.42	34.45	3,951,698	-0.76(-2.16%)
Dec 10, 2024	35.89	35.90	35.18	35.21	5,383,047	-0.78(-2.17%)
Dec 09, 2024	34.95	36.28	34.91	35.99	7,252,381	+1.42(+4.11%)
Dec 06, 2024	34.60	34.80	34.43	34.57	3,702,818	+0.04(+0.12%)
Dec 05, 2024	34.42	34.56	34.21	34.53	4,508,954	+0.13(+0.38%)
Dec 04, 2024	34.74	34.75	34.40	34.40	4,494,085	-0.50(-1.43%)
Dec 03, 2024	34.70	35.09	34.58	34.90	5,910,981	+0.59(+1.72%)
Dec 02, 2024	34.23	34.33	33.97	34.31	3,144,837	+0.18(+0.53%)
Nov 29, 2024	34.05	34.20	33.89	34.13	2,051,795	-0.20(-0.58%)
Nov 27, 2024	34.19	34.47	34.19	34.33	2,959,073	+0.31(+0.91%)
Nov 26, 2024	34.23	34.29	33.85	34.02	4,194,536	-0.13(-0.38%)
Nov 25, 2024	34.05	34.25	34.02	34.15	4,147,960	+0.19(+0.56%)
Nov 22, 2024	33.83	34.15	33.76	33.96	4,173,390	+0.26(+0.77%)
Nov 21, 2024	33.40	33.70	33.17	33.70	7,030,438	+0.35(+1.05%)
Nov 20, 2024	33.40	33.53	33.19	33.35	7,517,766	-0.11(-0.33%)
Nov 19, 2024	33.28	33.60	33.23	33.46	8,988,107	-0.23(-0.68%)
Nov 18, 2024	33.29	33.79	33.25	33.69	8,801,349	+0.34(+1.02%)
Nov 15, 2024	33.26	33.50	32.83	33.35	13,747,909	-0.65(-1.91%)
Nov 14, 2024	35.00	35.06	33.97	34.00	7,108,125	-0.71(-2.05%)
Nov 13, 2024	34.77	34.89	34.42	34.71	7,378,453	-0.41(-1.15%)
Nov 12, 2024	35.10	35.23	34.85	35.12	7,327,757	-0.82(-2.28%)
Nov 11, 2024	36.14	36.32	35.90	35.94	5,067,100	+0.06(+0.17%)
Nov 08, 2024	35.71	36.01	35.69	35.88	8,968,230	-0.37(-1.01%)
Nov 07, 2024	35.82	36.31	35.73	36.25	15,102,637	+0.75(+2.12%)
Nov 06, 2024	35.52	35.73	35.22	35.49	15,060,342	-1.11(-3.03%)
Nov 05, 2024	36.27	36.63	36.07	36.60	7,169,213	+0.05(+0.14%)
Nov 04, 2024	36.61	36.84	36.52	36.55	4,040,160	+0.09(+0.24%)
Nov 01, 2024	37.16	37.17	36.43	36.46	6,955,924	+0.12(+0.33%)
Oct 31, 2024	35.86	36.59	35.66	36.34	12,260,028	-0.25(-0.68%)
Oct 30, 2024	36.09	36.81	35.87	36.59	13,573,423	-1.15(-3.04%)
Oct 29, 2024	37.51	37.82	37.45	37.74	6,207,657	+0.29(+0.77%)
Oct 28, 2024	37.27	37.65	37.24	37.45	4,158,413	+0.36(+0.96%)
Oct 25, 2024	37.52	37.58	37.01	37.10	3,414,023	-0.22(-0.58%)
Oct 24, 2024	37.60	37.76	37.24	37.31	4,718,944	-0.24(-0.63%)
Oct 23, 2024	37.31	37.56	37.23	37.55	4,921,591	-0.02(-0.05%)
Oct 22, 2024	37.29	37.61	37.29	37.57	3,934,541	-0.16(-0.42%)
Oct 21, 2024	38.05	38.07	37.65	37.73	2,905,392	-0.39(-1.01%)
Oct 18, 2024	38.36	38.40	37.95	38.11	3,770,999	-0.41(-1.05%)
Oct 17, 2024	38.77	38.80	38.48	38.52	5,047,213	-0.25(-0.64%)
Oct 16, 2024	38.46	38.84	38.46	38.77	5,009,295	+0.25(+0.64%)
Oct 15, 2024	38.49	38.95	38.38	38.52	4,340,383	-0.17(-0.43%)
Oct 14, 2024	38.73	38.79	38.40	38.69	4,854,151	+0.30(+0.77%)
Oct 11, 2024	38.58	38.71	38.20	38.39	7,327,027	-0.38(-0.97%)
Oct 10, 2024	39.83	39.91	38.61	38.77	7,863,823	-1.02(-2.56%)
Oct 09, 2024	37.45	41.33	37.37	39.78	20,224,328	+2.19(+5.84%)
Oct 08, 2024	37.88	37.95	37.51	37.59	4,678,551	-0.60(-1.58%)
Oct 07, 2024	38.60	38.67	38.17	38.19	3,897,157	-0.19(-0.49%)
Oct 04, 2024	37.64	38.40	37.50	38.38	6,657,675	+0.44(+1.17%)
Oct 03, 2024	38.16	38.21	37.72	37.94	5,422,200	-1.07(-2.74%)
Oct 02, 2024	39.65	39.66	38.92	39.00	5,445,085	-0.84(-2.11%)

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.