Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	44.28	46.41	44.06	45.43	180,230	+0.54(+1.20%)
Dec 19, 2024	45.91	46.20	44.89	44.89	40,619	-0.25(-0.55%)
Dec 18, 2024	48.45	49.22	44.68	45.14	166,135	-2.82(-5.88%)
Dec 17, 2024	48.98	49.30	47.94	47.96	77,693	-1.29(-2.62%)
Dec 16, 2024	49.24	49.39	47.84	49.25	161,669	+0.10(+0.20%)
Dec 13, 2024	49.60	49.60	48.64	49.15	60,943	-0.45(-0.91%)
Dec 12, 2024	50.57	51.22	49.45	49.60	67,972	-1.13(-2.23%)
Dec 11, 2024	50.77	51.32	50.44	50.73	94,573	+0.50(+1.00%)
Dec 10, 2024	50.11	51.18	49.57	50.23	48,254	+0.37(+0.74%)
Dec 09, 2024	50.51	50.68	49.83	49.86	52,470	-0.65(-1.29%)
Dec 06, 2024	50.80	51.05	49.74	50.51	33,297	-0.09(-0.18%)
Dec 05, 2024	50.91	51.55	50.40	50.60	55,892	-0.25(-0.49%)
Dec 04, 2024	49.81	51.00	49.81	50.85	53,805	+0.87(+1.73%)
Dec 03, 2024	50.63	50.98	49.38	49.98	74,623	-0.72(-1.41%)
Dec 02, 2024	50.03	50.77	48.97	50.70	86,019	+0.65(+1.30%)
Nov 29, 2024	50.66	50.78	49.84	50.05	37,303	-0.48(-0.95%)
Nov 27, 2024	50.73	51.41	50.39	50.53	57,941	+0.43(+0.86%)
Nov 26, 2024	50.67	50.77	49.60	50.10	46,463	-1.04(-2.03%)
Nov 25, 2024	51.14	52.98	51.06	51.14	100,512	+0.75(+1.49%)
Nov 22, 2024	49.35	50.58	48.81	50.39	63,834	+1.35(+2.75%)
Nov 21, 2024	48.56	49.67	48.56	49.04	41,566	+0.71(+1.47%)
Nov 20, 2024	48.34	48.70	48.03	48.33	31,115	-0.23(-0.47%)
Nov 19, 2024	47.70	48.67	47.70	48.56	32,942	+0.04(+0.08%)
Nov 18, 2024	49.03	49.51	48.45	48.52	38,759	-0.58(-1.18%)
Nov 15, 2024	49.77	49.79	48.60	49.10	52,195	-0.35(-0.71%)
Nov 14, 2024	49.95	50.60	49.14	49.45	48,155	-0.11(-0.22%)
Nov 13, 2024	50.85	51.05	49.47	49.56	53,333	-0.66(-1.31%)
Nov 12, 2024	49.84	50.86	49.84	50.22	68,336	-0.14(-0.28%)
Nov 11, 2024	49.34	50.71	48.86	50.36	56,400	+1.90(+3.92%)
Nov 08, 2024	48.33	48.95	48.12	48.46	62,150	+0.47(+0.98%)
Nov 07, 2024	50.78	50.78	47.87	47.99	95,994	-3.17(-6.20%)
Nov 06, 2024	48.39	51.31	48.39	51.16	187,474	+7.26(+16.54%)
Nov 05, 2024	43.03	44.08	42.98	43.90	50,311	+0.89(+2.07%)
Nov 04, 2024	42.82	43.31	42.40	43.01	53,131	-0.20(-0.46%)
Nov 01, 2024	43.33	44.31	42.77	43.21	56,606	+0.35(+0.82%)
Oct 31, 2024	43.90	43.99	42.85	42.86	46,878	-1.10(-2.50%)
Oct 30, 2024	43.55	45.34	43.55	43.96	50,397	+0.19(+0.43%)
Oct 29, 2024	43.88	43.99	43.57	43.77	32,701	-0.52(-1.17%)
Oct 28, 2024	43.19	44.47	43.19	44.29	38,950	+1.65(+3.87%)
Oct 25, 2024	43.96	44.22	42.54	42.64	44,774	-1.13(-2.58%)
Oct 24, 2024	44.08	44.08	43.18	43.77	43,360	-0.03(-0.07%)
Oct 23, 2024	43.57	44.00	43.21	43.80	36,674	-0.08(-0.18%)
Oct 22, 2024	43.02	43.95	43.02	43.88	57,536	+0.52(+1.20%)
Oct 21, 2024	45.50	45.51	43.24	43.36	54,842	-2.04(-4.49%)
Oct 18, 2024	46.31	46.31	45.40	45.40	52,217	-1.01(-2.18%)
Oct 17, 2024	46.40	46.50	45.71	46.41	40,035	-0.04(-0.09%)
Oct 16, 2024	45.32	46.74	45.10	46.45	65,068	+1.86(+4.17%)
Oct 15, 2024	44.15	45.92	43.32	44.59	92,994	+1.19(+2.74%)
Oct 14, 2024	43.95	44.16	43.32	43.40	54,927	-0.51(-1.16%)
Oct 11, 2024	41.91	43.98	41.91	43.91	72,541	+2.22(+5.33%)
Oct 10, 2024	41.76	41.87	41.30	41.69	55,159	-0.43(-1.02%)
Oct 09, 2024	41.37	42.40	41.37	42.12	48,445	+0.58(+1.40%)
Oct 08, 2024	41.97	42.43	41.51	41.54	45,825	-0.19(-0.46%)
Oct 07, 2024	41.60	41.96	41.08	41.73	41,622	-0.05(-0.12%)
Oct 04, 2024	41.42	42.11	41.34	41.78	34,067	+0.50(+1.21%)
Oct 03, 2024	40.99	41.48	40.85	41.28	32,996	+0.02(+0.05%)
Oct 02, 2024	41.54	42.35	41.06	41.26	39,368	-0.61(-1.46%)

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.