Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	43.72	44.77	43.68	44.36	21,422,032	+0.07(+0.16%)
Dec 19, 2024	44.29	45.29	43.60	44.29	16,057,973	-0.99(-2.19%)
Dec 18, 2024	44.80	46.62	44.59	45.28	26,191,568	+1.24(+2.82%)
Dec 17, 2024	45.97	46.29	43.93	44.04	29,421,296	-2.56(-5.49%)
Dec 16, 2024	49.01	49.12	46.38	46.60	20,796,662	-2.77(-5.61%)
Dec 13, 2024	49.14	49.94	48.01	49.37	17,647,748	-0.21(-0.42%)
Dec 12, 2024	51.50	52.17	49.47	49.58	22,449,300	-2.18(-4.21%)
Dec 11, 2024	54.50	54.84	51.73	51.76	17,892,488	-3.39(-6.15%)
Dec 10, 2024	56.00	56.00	54.48	55.15	12,681,443	-0.92(-1.64%)
Dec 09, 2024	55.13	56.27	54.95	56.07	11,537,902	+0.78(+1.41%)
Dec 06, 2024	57.00	57.15	55.24	55.29	9,635,204	-1.57(-2.76%)
Dec 05, 2024	58.14	58.28	56.47	56.86	9,087,087	-1.19(-2.05%)
Dec 04, 2024	59.00	59.35	57.78	58.05	7,952,566	-1.14(-1.93%)
Dec 03, 2024	59.92	60.05	59.03	59.19	9,006,960	+0.11(+0.19%)
Dec 02, 2024	59.70	59.75	58.60	59.08	11,630,550	-0.77(-1.29%)
Nov 29, 2024	59.76	60.47	59.61	59.85	3,947,746	-0.11(-0.18%)
Nov 27, 2024	58.98	60.13	58.89	59.96	7,597,464	+0.95(+1.61%)
Nov 26, 2024	59.62	59.84	58.32	59.01	7,884,811	-1.07(-1.78%)
Nov 25, 2024	59.00	60.29	58.89	60.08	15,613,213	+2.07(+3.57%)
Nov 22, 2024	57.20	58.04	56.62	58.01	11,153,925	+0.91(+1.59%)
Nov 21, 2024	56.80	57.15	56.40	57.10	7,238,942	+0.27(+0.48%)
Nov 20, 2024	56.25	57.67	56.00	56.83	11,441,920	+1.06(+1.90%)
Nov 19, 2024	55.57	56.71	55.28	55.77	11,493,767	-0.28(-0.50%)
Nov 18, 2024	53.73	56.78	53.45	56.05	18,703,232	+2.86(+5.38%)
Nov 15, 2024	54.99	55.06	52.71	53.19	16,695,437	-1.90(-3.45%)
Nov 14, 2024	54.02	55.19	53.86	55.09	8,786,085	+0.82(+1.51%)
Nov 13, 2024	53.89	54.63	53.68	54.27	8,048,489	+0.24(+0.44%)
Nov 12, 2024	55.62	55.62	53.51	54.03	15,967,117	-1.78(-3.19%)
Nov 11, 2024	55.58	56.43	55.16	55.81	11,567,785	+0.27(+0.49%)
Nov 08, 2024	57.19	57.28	55.45	55.54	13,757,282	-1.53(-2.68%)
Nov 07, 2024	61.29	61.69	57.06	57.07	22,279,396	-4.54(-7.37%)
Nov 06, 2024	61.70	63.33	60.82	61.61	29,134,984	+6.27(+11.33%)
Nov 05, 2024	54.50	55.35	54.31	55.34	11,088,276	+0.69(+1.26%)
Nov 04, 2024	55.97	56.65	54.65	54.65	11,532,939	-1.16(-2.08%)
Nov 01, 2024	56.74	57.23	55.62	55.81	13,589,378	-0.65(-1.15%)
Oct 31, 2024	56.75	57.32	55.94	56.46	7,558,846	+0.07(+0.12%)
Oct 30, 2024	56.26	56.80	56.16	56.39	8,641,720	+0.14(+0.25%)
Oct 29, 2024	57.10	57.50	56.20	56.25	6,813,476	-1.11(-1.94%)
Oct 28, 2024	56.55	57.72	56.47	57.36	9,019,278	+0.87(+1.54%)
Oct 25, 2024	56.38	57.36	56.33	56.49	8,439,048	+0.37(+0.66%)
Oct 24, 2024	56.69	57.18	56.09	56.12	8,809,018	-0.66(-1.16%)
Oct 23, 2024	56.70	57.20	56.46	56.78	9,941,362	-0.07(-0.12%)
Oct 22, 2024	57.85	57.93	56.68	56.85	14,545,430	-1.32(-2.27%)
Oct 21, 2024	59.75	60.28	57.87	58.17	13,572,783	-1.50(-2.52%)
Oct 18, 2024	58.88	59.79	56.84	59.67	42,724,616	-3.29(-5.23%)
Oct 17, 2024	62.71	63.22	61.81	62.97	9,852,318	-1.34(-2.08%)
Oct 16, 2024	64.52	65.10	64.18	64.30	10,853,086	+0.02(+0.03%)
Oct 15, 2024	63.76	65.36	62.90	64.28	17,407,992	-2.43(-3.65%)
Oct 14, 2024	66.03	67.05	65.79	66.72	13,586,369	+0.82(+1.25%)
Oct 11, 2024	66.36	66.95	65.55	65.90	13,052,718	-0.22(-0.33%)
Oct 10, 2024	66.64	66.92	65.92	66.11	12,901,369	+0.87(+1.33%)
Oct 09, 2024	65.17	65.29	64.19	65.24	8,699,370	+0.07(+0.11%)
Oct 08, 2024	64.58	65.37	64.23	65.17	10,593,178	+0.64(+1.00%)
Oct 07, 2024	63.56	64.98	63.38	64.53	11,865,612	+0.65(+1.02%)
Oct 04, 2024	63.02	64.85	62.96	63.88	16,492,570	+1.65(+2.65%)
Oct 03, 2024	61.27	62.52	60.78	62.23	10,254,635	+0.67(+1.09%)
Oct 02, 2024	62.32	63.26	61.21	61.55	22,546,120	+0.69(+1.14%)

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.