Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	64.44	66.81	64.27	66.02	7,045,816	+0.86(+1.32%)
Dec 19, 2024	62.98	65.24	62.81	65.16	2,373,804	+2.72(+4.36%)
Dec 18, 2024	63.15	64.61	62.25	62.44	3,368,692	-0.76(-1.20%)
Dec 17, 2024	63.00	63.52	62.50	63.20	3,475,145	-0.20(-0.32%)
Dec 16, 2024	62.46	63.41	62.03	63.40	3,108,996	+0.83(+1.33%)
Dec 13, 2024	63.15	63.61	62.17	62.57	3,724,013	-0.85(-1.34%)
Dec 12, 2024	64.70	65.62	63.10	63.42	5,150,338	-0.67(-1.05%)
Dec 11, 2024	62.00	65.28	61.86	64.09	5,101,625	+2.80(+4.57%)
Dec 10, 2024	61.45	63.90	60.03	61.29	7,564,965	+7.13(+13.16%)
Dec 09, 2024	54.58	54.92	53.55	54.16	2,514,444	-0.18(-0.33%)
Dec 06, 2024	56.35	56.48	54.08	54.34	2,211,952	-1.54(-2.76%)
Dec 05, 2024	55.60	56.95	55.27	55.88	2,880,126	+1.47(+2.70%)
Dec 04, 2024	53.71	54.66	53.12	54.41	1,646,588	+1.86(+3.54%)
Dec 03, 2024	53.30	53.69	52.47	52.55	2,154,755	-0.61(-1.15%)
Dec 02, 2024	52.54	53.43	51.81	53.16	1,640,846	+0.56(+1.06%)
Nov 29, 2024	52.66	52.94	52.40	52.60	649,334	-0.08(-0.15%)
Nov 27, 2024	52.93	53.18	52.51	52.68	934,808	-0.25(-0.47%)
Nov 26, 2024	53.40	54.14	52.91	52.93	1,145,452	-0.51(-0.95%)
Nov 25, 2024	53.24	53.78	52.74	53.44	1,805,844	+1.02(+1.95%)
Nov 22, 2024	52.30	52.67	52.00	52.42	1,374,216	+0.12(+0.23%)
Nov 21, 2024	53.06	53.26	52.20	52.30	1,234,907	-0.84(-1.58%)
Nov 20, 2024	53.08	53.38	52.15	53.14	1,641,771	+0.06(+0.11%)
Nov 19, 2024	52.04	53.21	51.77	53.08	1,485,519	+0.25(+0.47%)
Nov 18, 2024	53.19	53.94	52.51	52.83	2,644,972	-1.13(-2.09%)
Nov 15, 2024	52.93	54.01	52.93	53.96	2,201,951	+1.08(+2.04%)
Nov 14, 2024	52.59	53.67	52.21	52.88	2,789,337	+1.21(+2.34%)
Nov 13, 2024	51.47	52.70	51.26	51.67	2,407,801	+0.22(+0.43%)
Nov 12, 2024	51.50	51.95	50.68	51.45	1,341,147	-0.40(-0.77%)
Nov 11, 2024	51.59	52.19	50.90	51.85	2,498,341	+0.85(+1.67%)
Nov 08, 2024	51.30	51.60	50.59	51.00	1,443,592	+0.01(+0.02%)
Nov 07, 2024	51.50	52.15	50.99	50.99	1,862,778	-0.63(-1.22%)
Nov 06, 2024	49.66	51.91	49.52	51.62	3,085,122	+3.06(+6.30%)
Nov 05, 2024	47.29	48.73	47.29	48.56	1,415,263	+1.33(+2.82%)
Nov 04, 2024	48.83	49.05	47.23	47.23	2,610,928	-2.00(-4.06%)
Nov 01, 2024	48.64	49.34	48.06	49.23	3,665,345	+1.32(+2.76%)
Oct 31, 2024	47.25	50.16	47.21	47.91	4,086,603	+0.64(+1.35%)
Oct 30, 2024	46.60	47.46	46.50	47.27	1,878,889	+0.34(+0.72%)
Oct 29, 2024	46.36	47.41	46.30	46.93	1,927,958	-0.17(-0.36%)
Oct 28, 2024	46.97	47.45	46.75	47.10	1,835,311	+1.56(+3.43%)
Oct 25, 2024	45.83	45.97	45.29	45.54	1,356,980	-0.07(-0.15%)
Oct 24, 2024	46.00	46.62	45.21	45.61	2,128,651	-0.22(-0.48%)
Oct 23, 2024	45.62	45.97	45.31	45.83	1,922,075	-0.15(-0.33%)
Oct 22, 2024	46.04	46.04	45.48	45.98	1,639,843	-0.06(-0.13%)
Oct 21, 2024	45.02	46.25	45.02	46.04	3,372,722	+1.10(+2.45%)
Oct 18, 2024	45.07	45.55	44.72	44.94	1,816,483	-0.71(-1.56%)
Oct 17, 2024	46.53	46.53	45.28	45.65	1,713,440	-0.74(-1.60%)
Oct 16, 2024	45.77	46.87	45.60	46.39	2,601,579	+0.99(+2.18%)
Oct 15, 2024	45.00	46.28	45.00	45.40	2,025,150	+0.71(+1.59%)
Oct 14, 2024	44.70	44.94	44.17	44.69	2,429,224	+0.06(+0.13%)
Oct 11, 2024	42.89	44.73	42.84	44.63	2,683,959	+1.67(+3.89%)
Oct 10, 2024	42.41	43.24	42.29	42.96	2,434,732	+0.16(+0.37%)
Oct 09, 2024	42.95	43.66	42.65	42.80	1,435,905	+0.06(+0.14%)
Oct 08, 2024	42.61	43.35	42.47	42.74	2,464,319	+0.20(+0.47%)
Oct 07, 2024	42.49	42.67	41.74	42.54	1,950,733	+0.06(+0.14%)
Oct 04, 2024	43.36	43.93	41.72	42.48	3,473,622	-0.20(-0.47%)
Oct 03, 2024	44.03	44.18	42.42	42.68	2,469,345	-1.49(-3.37%)
Oct 02, 2024	44.71	44.77	43.93	44.17	1,457,192	-0.94(-2.08%)

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.