Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	18.16	18.55	18.04	18.17	1,089,746	+0.65(+3.71%)
Sep 18, 2024	17.52	18.07	17.38	17.52	1,337,982	-0.15(-0.85%)
Sep 17, 2024	17.75	18.02	17.64	17.67	702,482	+0.09(+0.51%)
Sep 16, 2024	17.81	17.98	17.45	17.58	621,492	-0.23(-1.29%)
Sep 13, 2024	17.53	18.04	17.44	17.81	864,660	+0.41(+2.36%)
Sep 12, 2024	17.75	17.82	17.32	17.40	607,144	-0.26(-1.47%)
Sep 11, 2024	17.56	17.75	17.30	17.66	684,325	-0.03(-0.17%)
Sep 10, 2024	17.78	17.79	17.34	17.69	782,287	-0.08(-0.45%)
Sep 09, 2024	17.85	18.05	17.59	17.77	1,059,559	-0.01(-0.06%)
Sep 06, 2024	18.74	19.04	17.77	17.78	1,307,690	-0.83(-4.46%)
Sep 05, 2024	18.29	18.61	17.94	18.61	2,606,210	+0.53(+2.93%)
Sep 04, 2024	17.17	18.42	16.46	18.08	3,575,940	-0.21(-1.15%)
Sep 03, 2024	19.60	19.85	18.25	18.29	2,471,126	-1.49(-7.53%)
Aug 30, 2024	19.94	20.02	19.42	19.78	759,482	+0.01(+0.05%)
Aug 29, 2024	19.76	19.95	19.55	19.77	632,291	+0.31(+1.59%)
Aug 28, 2024	19.64	19.75	19.09	19.46	708,456	-0.34(-1.72%)
Aug 27, 2024	19.95	20.07	19.66	19.80	381,170	-0.34(-1.69%)
Aug 26, 2024	20.23	20.43	20.00	20.14	712,726	-0.03(-0.15%)
Aug 23, 2024	19.18	20.21	18.99	20.17	1,197,324	+1.21(+6.38%)
Aug 22, 2024	19.71	19.73	18.96	18.96	566,625	-0.72(-3.66%)
Aug 21, 2024	19.44	19.69	19.31	19.68	619,703	+0.35(+1.81%)
Aug 20, 2024	19.61	19.73	19.25	19.33	571,595	-0.32(-1.63%)
Aug 19, 2024	19.27	19.66	19.20	19.65	693,232	+0.44(+2.29%)
Aug 16, 2024	19.33	19.50	18.96	19.21	1,042,563	-0.22(-1.13%)
Aug 15, 2024	19.30	19.54	19.18	19.43	1,435,008	+0.61(+3.24%)
Aug 14, 2024	18.86	18.90	18.52	18.82	730,945	+0.00(+0.00%)
Aug 13, 2024	18.15	18.82	18.06	18.82	1,013,965	+0.74(+4.09%)
Aug 12, 2024	18.58	18.61	18.05	18.08	681,509	-0.32(-1.74%)
Aug 09, 2024	18.61	18.75	18.32	18.40	649,337	-0.14(-0.76%)
Aug 08, 2024	19.07	19.11	18.48	18.54	839,536	-0.22(-1.17%)
Aug 07, 2024	18.86	19.46	18.72	18.76	871,121	+0.36(+1.96%)
Aug 06, 2024	18.84	18.84	18.31	18.40	1,001,242	-0.31(-1.66%)
Aug 05, 2024	18.22	19.27	18.10	18.71	1,095,825	-0.74(-3.80%)
Aug 02, 2024	19.07	19.68	18.80	19.45	1,256,271	-0.56(-2.80%)
Aug 01, 2024	20.90	21.11	19.88	20.01	1,234,750	-0.92(-4.40%)
Jul 31, 2024	21.94	21.94	20.90	20.93	863,821	-0.94(-4.30%)
Jul 30, 2024	21.63	22.02	21.58	21.87	1,055,507	+0.39(+1.82%)
Jul 29, 2024	21.16	21.49	20.82	21.48	930,721	+0.43(+2.04%)
Jul 26, 2024	21.20	21.20	20.67	21.05	1,455,545	+0.09(+0.43%)
Jul 25, 2024	20.43	21.57	20.39	20.96	1,354,056	+0.72(+3.56%)
Jul 24, 2024	20.76	21.23	20.15	20.24	880,915	-0.60(-2.88%)
Jul 23, 2024	20.87	21.78	20.81	20.84	1,055,870	-0.01(-0.05%)
Jul 22, 2024	20.24	20.87	19.96	20.85	1,358,392	+0.62(+3.06%)
Jul 19, 2024	20.28	20.57	19.95	20.23	978,524	-0.01(-0.05%)
Jul 18, 2024	21.59	21.95	20.18	20.24	1,497,072	-1.53(-7.03%)
Jul 17, 2024	20.48	22.01	20.40	21.77	2,393,588	+1.01(+4.87%)
Jul 16, 2024	20.68	20.98	20.54	20.76	1,127,401	+0.14(+0.68%)
Jul 15, 2024	21.43	21.54	20.55	20.62	1,244,749	-0.73(-3.42%)
Jul 12, 2024	21.11	21.49	20.95	21.35	2,059,171	+0.36(+1.72%)
Jul 11, 2024	20.90	21.37	20.63	20.99	1,070,098	+0.48(+2.34%)
Jul 10, 2024	21.00	21.12	20.17	20.51	1,220,998	-0.47(-2.24%)
Jul 09, 2024	21.42	21.46	20.90	20.98	750,348	-0.50(-2.33%)
Jul 08, 2024	21.60	21.93	21.35	21.48	1,250,636	-0.31(-1.42%)
Jul 05, 2024	22.07	22.19	21.77	21.79	674,480	-0.28(-1.27%)
Jul 03, 2024	21.92	22.51	21.92	22.07	484,672	-0.07(-0.32%)
Jul 02, 2024	22.87	23.03	22.12	22.14	752,397	-0.62(-2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.