Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	20.61	21.64	20.60	21.61	43,682,396	+0.66(+3.17%)
Dec 19, 2024	21.09	21.20	20.76	20.95	11,100,628	+0.36(+1.72%)
Dec 18, 2024	21.67	21.80	20.55	20.59	15,357,142	-0.95(-4.41%)
Dec 17, 2024	21.36	21.91	21.36	21.54	13,269,448	-0.31(-1.42%)
Dec 16, 2024	21.83	22.04	21.25	21.85	22,263,744	+0.02(+0.09%)
Dec 13, 2024	21.73	22.07	21.68	21.83	10,279,531	+0.00(+0.00%)
Dec 12, 2024	21.82	22.17	21.76	21.83	12,663,873	-0.08(-0.37%)
Dec 11, 2024	21.83	22.00	21.20	21.91	16,180,898	-0.01(-0.05%)
Dec 10, 2024	22.63	22.90	21.77	21.92	20,623,736	-1.19(-5.15%)
Dec 09, 2024	23.85	23.92	23.06	23.11	22,239,036	-0.84(-3.51%)
Dec 06, 2024	22.68	24.24	22.46	23.95	37,723,264	+2.30(+10.62%)
Dec 05, 2024	22.60	22.74	21.57	21.65	27,178,900	-0.11(-0.51%)
Dec 04, 2024	21.50	22.08	21.37	21.76	11,758,750	+0.46(+2.16%)
Dec 03, 2024	21.06	21.32	20.96	21.30	9,324,103	+0.05(+0.24%)
Dec 02, 2024	21.20	21.60	20.99	21.25	12,694,780	+0.03(+0.14%)
Nov 29, 2024	20.83	21.42	20.81	21.22	7,085,636	+0.42(+2.02%)
Nov 27, 2024	21.12	21.45	20.64	20.80	16,174,209	-1.33(-6.01%)
Nov 26, 2024	22.17	22.25	21.93	22.13	8,259,271	-0.08(-0.36%)
Nov 25, 2024	22.40	22.62	22.07	22.21	21,873,546	+0.11(+0.50%)
Nov 22, 2024	21.81	22.22	21.72	22.10	8,865,772	+0.36(+1.66%)
Nov 21, 2024	21.32	21.96	21.30	21.74	13,055,477	+0.56(+2.64%)
Nov 20, 2024	21.56	21.56	21.07	21.18	10,332,657	-0.35(-1.63%)
Nov 19, 2024	21.22	21.57	20.86	21.53	9,076,736	+0.15(+0.70%)
Nov 18, 2024	21.81	21.86	21.29	21.38	12,031,362	+0.31(+1.47%)
Nov 15, 2024	21.39	21.49	20.98	21.07	10,918,011	-0.27(-1.27%)
Nov 14, 2024	21.71	22.04	21.34	21.34	8,999,276	-0.51(-2.33%)
Nov 13, 2024	21.76	22.15	21.61	21.85	10,695,292	+0.12(+0.55%)
Nov 12, 2024	21.83	22.11	21.70	21.73	8,487,198	-0.29(-1.32%)
Nov 11, 2024	22.12	22.40	21.89	22.02	10,393,196	-0.02(-0.09%)
Nov 08, 2024	21.47	22.20	21.38	22.04	14,164,874	+0.60(+2.80%)
Nov 07, 2024	21.36	21.66	21.17	21.44	11,973,711	+0.11(+0.52%)
Nov 06, 2024	20.73	21.39	20.68	21.33	15,586,904	+1.33(+6.65%)
Nov 05, 2024	20.02	20.27	19.86	20.00	9,441,724	-0.01(-0.05%)
Nov 04, 2024	20.15	20.39	20.01	20.01	8,091,524	-0.05(-0.25%)
Nov 01, 2024	19.55	20.25	19.51	20.06	12,601,963	+0.57(+2.92%)
Oct 31, 2024	20.19	20.24	19.49	19.49	12,162,344	-0.85(-4.18%)
Oct 30, 2024	20.95	21.05	20.23	20.34	15,590,007	+0.47(+2.37%)
Oct 29, 2024	19.73	19.98	19.69	19.87	9,824,242	+0.14(+0.71%)
Oct 28, 2024	19.59	19.88	19.48	19.73	8,946,524	+0.27(+1.39%)
Oct 25, 2024	19.58	19.86	19.44	19.46	7,901,446	+0.06(+0.31%)
Oct 24, 2024	19.42	19.47	19.23	19.40	9,433,638	+0.09(+0.47%)
Oct 23, 2024	19.83	19.85	19.25	19.31	10,069,521	-0.58(-2.92%)
Oct 22, 2024	19.85	19.96	19.57	19.89	11,112,220	-0.08(-0.40%)
Oct 21, 2024	20.68	20.68	19.89	19.97	15,061,351	-0.72(-3.48%)
Oct 18, 2024	21.03	21.06	20.39	20.69	10,429,179	-0.25(-1.19%)
Oct 17, 2024	20.82	21.00	20.68	20.94	9,672,944	+0.05(+0.24%)
Oct 16, 2024	20.80	20.97	20.69	20.89	13,599,001	+0.15(+0.72%)
Oct 15, 2024	20.81	21.09	20.66	20.74	14,362,444	+0.02(+0.10%)
Oct 14, 2024	20.65	20.93	20.63	20.72	8,153,183	+0.05(+0.24%)
Oct 11, 2024	20.53	20.82	20.50	20.67	8,488,030	+0.13(+0.63%)
Oct 10, 2024	20.70	20.94	20.39	20.54	18,912,840	-0.31(-1.49%)
Oct 09, 2024	20.82	20.90	20.50	20.85	11,266,515	-0.12(-0.57%)
Oct 08, 2024	20.96	21.05	20.76	20.97	11,588,537	+0.11(+0.53%)
Oct 07, 2024	20.51	20.93	20.50	20.86	10,960,790	+0.24(+1.16%)
Oct 04, 2024	20.69	20.75	20.28	20.62	8,526,227	+0.27(+1.33%)
Oct 03, 2024	20.39	20.83	20.23	20.35	10,884,337	-0.15(-0.73%)
Oct 02, 2024	20.00	20.66	19.95	20.50	12,863,090	+0.55(+2.76%)

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.