Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2025	42.70	43.38	42.29	42.36	1,508,130	-0.32(-0.75%)
Jan 21, 2025	43.14	43.43	42.33	42.68	1,301,278	-0.42(-0.97%)
Jan 17, 2025	43.09	44.50	42.50	43.10	2,522,159	+2.17(+5.30%)
Jan 16, 2025	42.03	42.23	40.74	40.93	1,424,931	-0.91(-2.17%)
Jan 15, 2025	42.38	42.48	41.82	41.84	1,212,843	+0.67(+1.63%)
Jan 14, 2025	41.08	41.33	40.42	41.17	1,164,262	+0.38(+0.93%)
Jan 13, 2025	40.51	40.89	39.94	40.79	1,290,976	-0.17(-0.42%)
Jan 10, 2025	40.75	41.16	39.72	40.96	1,211,903	-0.66(-1.59%)
Jan 08, 2025	43.02	43.28	41.51	41.62	1,461,372	-1.92(-4.41%)
Jan 07, 2025	43.82	44.33	43.08	43.54	1,301,305	-0.24(-0.55%)
Jan 06, 2025	43.71	45.10	43.59	43.78	1,450,800	+0.60(+1.39%)
Jan 03, 2025	42.97	43.57	42.44	43.18	979,546	+0.70(+1.65%)
Jan 02, 2025	43.14	44.25	42.31	42.48	1,309,273	-0.43(-1.00%)
Dec 31, 2024				42.91	0	-0.29(-0.67%)
Dec 30, 2024	43.69	43.74	42.23	43.20	1,462,914	-0.98(-2.22%)
Dec 27, 2024	44.04	44.47	43.59	44.18	962,647	-0.36(-0.81%)
Dec 26, 2024	43.99	44.99	43.93	44.54	1,660,979	-0.10(-0.22%)
Dec 24, 2024	43.98	44.71	43.78	44.64	607,459	+0.61(+1.39%)
Dec 23, 2024	42.11	44.80	42.04	44.03	1,748,493	+2.31(+5.54%)
Dec 20, 2024	40.91	42.66	40.50	41.72	3,573,044	+0.30(+0.71%)
Dec 19, 2024	42.18	42.49	41.12	41.42	926,886	-0.97(-2.28%)
Dec 18, 2024	44.01	45.55	42.18	42.39	1,806,650	-1.47(-3.35%)
Dec 17, 2024	43.74	44.81	43.74	43.86	1,231,533	-0.07(-0.16%)
Dec 16, 2024	43.58	44.46	42.92	43.93	1,066,624	+0.05(+0.11%)
Dec 13, 2024	43.73	44.60	43.34	43.88	1,031,246	-0.10(-0.23%)
Dec 12, 2024	43.49	44.30	43.35	43.98	982,771	+0.13(+0.30%)
Dec 11, 2024	44.20	44.48	43.37	43.85	1,349,867	-0.35(-0.79%)
Dec 10, 2024	45.00	45.00	43.91	44.20	1,115,323	-0.84(-1.87%)
Dec 09, 2024	44.66	46.65	44.51	45.04	1,537,335	+0.16(+0.36%)
Dec 06, 2024	44.43	45.45	44.34	44.88	2,122,313	+0.60(+1.36%)
Dec 05, 2024	44.38	44.95	44.00	44.28	2,816,781	-0.10(-0.23%)
Dec 04, 2024	45.33	45.74	44.10	44.38	1,236,635	-0.25(-0.56%)
Dec 03, 2024	44.57	44.97	44.11	44.63	1,228,900	-0.49(-1.09%)
Dec 02, 2024	43.53	45.27	43.34	45.12	1,456,533	+1.87(+4.32%)
Nov 29, 2024	43.12	43.59	42.66	43.25	868,292	+0.40(+0.93%)
Nov 27, 2024	44.20	44.72	42.73	42.85	1,922,118	-1.26(-2.86%)
Nov 26, 2024	45.03	45.47	43.80	44.11	2,159,983	-0.84(-1.87%)
Nov 25, 2024	43.52	45.19	43.21	44.95	1,903,536	+2.15(+5.02%)
Nov 22, 2024	42.00	43.17	41.85	42.80	1,479,919	+0.80(+1.90%)
Nov 21, 2024	42.18	42.55	41.52	42.00	1,240,876	+0.34(+0.82%)
Nov 20, 2024	42.82	42.87	41.02	41.66	1,464,974	-0.72(-1.70%)
Nov 19, 2024	42.00	42.66	41.97	42.38	1,109,627	-0.03(-0.07%)
Nov 18, 2024	41.57	42.80	41.38	42.41	1,379,489	+1.12(+2.71%)
Nov 15, 2024	42.71	42.87	40.58	41.29	1,648,330	-1.46(-3.42%)
Nov 14, 2024	42.48	43.75	41.99	42.75	2,845,250	+0.34(+0.80%)
Nov 13, 2024	41.42	42.56	41.42	42.41	1,486,987	+0.32(+0.76%)
Nov 12, 2024	42.11	42.43	41.41	42.09	1,714,602	-0.61(-1.43%)
Nov 11, 2024	44.43	44.94	42.23	42.70	1,974,566	-1.28(-2.91%)
Nov 08, 2024	44.95	45.00	43.01	43.98	3,431,192	-1.29(-2.85%)
Nov 07, 2024	46.94	47.00	44.17	45.27	3,949,151	-1.52(-3.25%)
Nov 06, 2024	44.15	47.14	43.26	46.79	6,625,753	+5.42(+13.10%)
Nov 05, 2024	41.95	42.07	38.61	41.37	6,779,340	+5.36(+14.88%)
Nov 04, 2024	36.64	37.20	35.85	36.01	2,583,095	-0.62(-1.69%)

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.