Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	56.22	57.33	56.08	57.33	48,212,088	+0.88(+1.55%)
Dec 19, 2024	56.85	57.19	56.11	56.45	7,342,246	-0.39(-0.68%)
Dec 18, 2024	57.35	58.55	56.77	56.84	14,109,050	-0.81(-1.41%)
Dec 17, 2024	56.09	57.77	56.05	57.65	14,983,540	+1.78(+3.19%)
Dec 16, 2024	56.77	56.97	55.68	55.87	16,462,143	+0.09(+0.16%)
Dec 13, 2024	56.38	56.38	55.04	55.78	9,406,165	-0.50(-0.89%)
Dec 12, 2024	57.03	57.32	55.94	56.28	12,118,662	-0.37(-0.65%)
Dec 11, 2024	58.00	58.05	56.62	56.65	10,577,272	-1.47(-2.53%)
Dec 10, 2024	58.78	58.85	57.81	58.12	6,896,501	-0.59(-1.00%)
Dec 09, 2024	59.25	59.76	58.70	58.71	8,655,174	-0.67(-1.13%)
Dec 06, 2024	58.84	59.53	58.69	59.38	7,277,112	+0.54(+0.92%)
Dec 05, 2024	58.30	59.23	58.23	58.84	8,160,218	+0.47(+0.81%)
Dec 04, 2024	58.57	58.79	57.59	58.37	9,532,109	-0.32(-0.55%)
Dec 03, 2024	59.88	60.09	58.63	58.69	8,763,217	-1.25(-2.09%)
Dec 02, 2024	59.40	60.07	58.92	59.94	9,032,081	+0.72(+1.22%)
Nov 29, 2024	59.33	59.53	58.95	59.22	4,581,579	-0.05(-0.08%)
Nov 27, 2024	58.82	59.51	58.78	59.27	7,064,922	+0.53(+0.90%)
Nov 26, 2024	58.84	59.08	58.06	58.74	7,430,209	-0.04(-0.07%)
Nov 25, 2024	59.98	60.68	58.63	58.78	14,115,385	-0.09(-0.15%)
Nov 22, 2024	58.35	58.91	57.62	58.87	7,412,822	+0.64(+1.10%)
Nov 21, 2024	58.16	58.48	57.47	58.23	7,441,074	+0.35(+0.60%)
Nov 20, 2024	58.60	58.83	57.67	57.88	11,236,395	-0.35(-0.60%)
Nov 19, 2024	56.50	58.65	56.09	58.23	12,995,880	+1.43(+2.52%)
Nov 18, 2024	56.18	56.84	55.84	56.80	10,679,863	+0.58(+1.03%)
Nov 15, 2024	58.16	58.36	55.82	56.22	21,259,308	-2.28(-3.90%)
Nov 14, 2024	58.91	59.73	58.26	58.50	11,938,762	+0.09(+0.15%)
Nov 13, 2024	59.21	59.49	57.84	58.41	11,215,349	-0.61(-1.03%)
Nov 12, 2024	59.82	60.62	58.81	59.02	15,140,134	-0.80(-1.34%)
Nov 11, 2024	60.72	61.08	59.53	59.82	27,895,152	+5.68(+10.49%)
Nov 08, 2024	54.70	54.78	53.97	54.14	9,218,642	-0.57(-1.04%)
Nov 07, 2024	55.19	55.52	54.49	54.71	12,041,138	-0.57(-1.03%)
Nov 06, 2024	56.34	56.80	55.13	55.28	11,774,765	-0.67(-1.20%)
Nov 05, 2024	55.14	56.28	54.72	55.95	9,271,359	+0.50(+0.90%)
Nov 04, 2024	54.33	55.77	54.32	55.45	10,808,194	+1.13(+2.08%)
Nov 01, 2024	55.88	55.90	54.20	54.32	12,895,353	-1.45(-2.60%)
Oct 31, 2024	53.80	56.20	53.56	55.77	18,742,980	+3.11(+5.91%)
Oct 30, 2024	52.50	53.15	52.29	52.66	9,652,329	+0.16(+0.30%)
Oct 29, 2024	52.34	52.73	52.14	52.50	8,371,577	-0.14(-0.27%)
Oct 28, 2024	51.95	52.76	51.81	52.64	8,528,879	+0.72(+1.39%)
Oct 25, 2024	52.68	52.90	51.82	51.92	7,127,437	-1.00(-1.89%)
Oct 24, 2024	52.90	53.40	52.41	52.92	7,103,098	-0.14(-0.26%)
Oct 23, 2024	52.80	53.11	52.53	53.06	5,833,369	+0.30(+0.57%)
Oct 22, 2024	52.03	53.06	52.03	52.76	7,122,685	+0.64(+1.23%)
Oct 21, 2024	53.28	53.30	52.10	52.12	5,352,683	-1.10(-2.07%)
Oct 18, 2024	53.26	53.33	52.34	53.22	7,184,515	+0.04(+0.08%)
Oct 17, 2024	53.19	53.58	52.83	53.18	7,947,556	-0.19(-0.36%)
Oct 16, 2024	52.63	53.58	52.51	53.37	7,623,698	+0.61(+1.16%)
Oct 15, 2024	51.31	53.39	51.31	52.76	10,578,212	+0.09(+0.17%)
Oct 14, 2024	52.13	52.71	51.94	52.67	6,891,131	+0.47(+0.90%)
Oct 11, 2024	52.58	52.66	52.00	52.20	6,041,737	-0.20(-0.38%)
Oct 10, 2024	53.03	53.42	52.33	52.40	6,799,334	-0.40(-0.76%)
Oct 09, 2024	52.25	53.15	51.51	52.80	10,406,253	+0.32(+0.61%)
Oct 08, 2024	53.50	53.83	52.46	52.48	9,900,020	-0.96(-1.80%)
Oct 07, 2024	54.00	54.42	53.41	53.44	11,149,182	-0.52(-0.96%)
Oct 04, 2024	53.40	54.01	53.30	53.96	12,825,870	+0.36(+0.67%)
Oct 03, 2024	53.25	53.69	52.81	53.60	15,564,408	+0.44(+0.82%)
Oct 02, 2024	52.25	53.94	51.83	53.16	22,446,528	+0.85(+1.63%)

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.