Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	34.19	34.33	34.12	34.27	5,571,027	+0.07(+0.19%)
Dec 19, 2024	34.09	34.26	34.07	34.20	2,567,598	+0.12(+0.37%)
Dec 18, 2024	33.85	34.17	33.82	34.08	7,503,356	+0.18(+0.53%)
Dec 17, 2024	33.77	33.95	33.72	33.90	2,494,026	+0.06(+0.18%)
Dec 16, 2024	33.75	33.84	33.75	33.84	2,180,652	+0.06(+0.18%)
Dec 13, 2024	33.75	33.80	33.71	33.78	3,076,581	-0.04(-0.12%)
Dec 12, 2024	33.76	33.83	33.65	33.82	2,799,632	+0.06(+0.18%)
Dec 11, 2024	33.59	33.77	33.55	33.76	2,630,008	+0.14(+0.42%)
Dec 10, 2024	33.62	33.67	33.56	33.62	1,856,482	-0.02(-0.06%)
Dec 09, 2024	33.66	33.79	33.60	33.64	3,233,788	-0.14(-0.41%)
Dec 06, 2024	33.80	33.80	33.67	33.78	1,475,437	+0.15(+0.45%)
Dec 05, 2024	33.60	33.68	33.47	33.63	1,600,348	+0.05(+0.15%)
Dec 04, 2024	33.51	33.70	33.41	33.58	1,765,052	+0.01(+0.03%)
Dec 03, 2024	33.60	33.62	33.45	33.57	2,180,800	-0.02(-0.06%)
Dec 02, 2024	33.62	33.66	33.54	33.59	1,450,462	-0.03(-0.09%)
Nov 29, 2024	33.52	33.70	33.49	33.62	589,286	+0.04(+0.12%)
Nov 27, 2024	33.75	33.85	33.11	33.58	4,369,278	-0.19(-0.56%)
Nov 26, 2024	34.00	34.00	33.73	33.77	2,272,277	-0.15(-0.44%)
Nov 25, 2024	33.87	33.94	33.87	33.92	1,549,002	+0.00(+0.00%)
Nov 22, 2024	33.81	33.94	33.81	33.92	1,376,644	+0.07(+0.21%)
Nov 21, 2024	33.81	33.98	33.81	33.85	794,593	+0.03(+0.09%)
Nov 20, 2024	33.65	33.84	33.61	33.82	544,769	+0.21(+0.62%)
Nov 19, 2024	33.53	33.65	33.53	33.61	856,735	+0.01(+0.03%)
Nov 18, 2024	33.68	33.82	33.51	33.60	1,797,333	-0.14(-0.41%)
Nov 15, 2024	33.90	34.03	33.58	33.74	1,830,974	-0.16(-0.49%)
Nov 14, 2024	34.00	34.03	33.90	33.91	1,046,696	-0.09(-0.28%)
Nov 13, 2024	33.98	34.13	33.94	34.00	1,457,482	-0.08(-0.23%)
Nov 12, 2024	34.08	34.16	34.04	34.08	1,040,722	+0.00(+0.00%)
Nov 11, 2024	34.08	34.21	34.08	34.08	866,758	+0.02(+0.06%)
Nov 08, 2024	34.07	34.08	33.99	34.06	1,371,652	+0.02(+0.06%)
Nov 07, 2024	34.09	34.12	34.00	34.04	972,749	-0.03(-0.09%)
Nov 06, 2024	33.90	34.11	33.90	34.07	2,418,376	+0.22(+0.65%)
Nov 05, 2024	33.84	33.89	33.77	33.85	857,604	+0.02(+0.06%)
Nov 04, 2024	33.80	33.89	33.80	33.83	1,178,751	-0.09(-0.27%)
Nov 01, 2024	33.89	33.94	33.83	33.92	1,189,276	+0.06(+0.18%)
Oct 31, 2024	33.93	33.94	33.86	33.86	1,003,915	-0.08(-0.24%)
Oct 30, 2024	33.85	33.94	33.85	33.94	1,650,789	+0.03(+0.09%)
Oct 29, 2024	33.90	33.93	33.85	33.91	1,386,479	+0.01(+0.03%)
Oct 28, 2024	33.70	33.91	33.69	33.90	2,198,802	+0.22(+0.65%)
Oct 25, 2024	33.67	33.73	33.62	33.68	2,573,141	+0.01(+0.03%)
Oct 24, 2024	33.70	33.78	33.67	33.67	1,026,643	-0.02(-0.06%)
Oct 23, 2024	33.78	33.86	33.69	33.69	2,524,064	-0.12(-0.35%)
Oct 22, 2024	33.82	33.87	33.79	33.81	1,616,184	-0.02(-0.06%)
Oct 21, 2024	33.75	33.84	33.74	33.83	934,283	+0.09(+0.27%)
Oct 18, 2024	33.80	33.81	33.72	33.74	916,439	-0.05(-0.15%)
Oct 17, 2024	33.76	33.80	33.69	33.79	2,405,378	+0.03(+0.09%)
Oct 16, 2024	33.88	33.94	33.74	33.76	3,550,765	-0.10(-0.30%)
Oct 15, 2024	33.85	33.92	33.82	33.86	2,629,443	+0.02(+0.06%)
Oct 14, 2024	33.94	34.01	33.80	33.84	3,246,500	-0.10(-0.29%)
Oct 11, 2024	33.98	34.00	33.93	33.94	596,295	-0.03(-0.09%)
Oct 10, 2024	33.90	34.00	33.90	33.97	1,303,133	+0.04(+0.12%)
Oct 09, 2024	33.90	33.99	33.90	33.93	3,001,263	-0.05(-0.15%)
Oct 08, 2024	33.90	33.99	33.88	33.98	786,329	+0.11(+0.32%)
Oct 07, 2024	33.93	33.93	33.84	33.87	561,438	-0.06(-0.18%)
Oct 04, 2024	33.92	33.93	33.83	33.93	831,790	+0.05(+0.15%)
Oct 03, 2024	33.84	33.94	33.84	33.88	1,586,974	+0.02(+0.06%)
Oct 02, 2024	33.83	33.87	33.80	33.86	986,641	+0.02(+0.06%)

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.