Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	8.400	8.690	8.375	8.420	2,400,873	+0.04(+0.48%)
Oct 29, 2024	8.320	8.445	8.280	8.380	2,006,151	-0.03(-0.36%)
Oct 28, 2024	8.150	8.410	8.095	8.410	5,376,720	+0.34(+4.21%)
Oct 25, 2024	8.210	8.315	8.030	8.070	2,210,629	-0.10(-1.22%)
Oct 24, 2024	8.260	8.310	8.085	8.170	1,911,250	-0.09(-1.09%)
Oct 23, 2024	8.430	8.495	8.185	8.260	1,187,265	-0.17(-2.02%)
Oct 22, 2024	8.600	8.645	8.420	8.430	773,094	-0.22(-2.54%)
Oct 21, 2024	8.580	8.710	8.535	8.650	1,324,912	+0.07(+0.82%)
Oct 18, 2024	8.470	8.695	8.366	8.580	1,165,404	+0.13(+1.54%)
Oct 17, 2024	8.390	8.500	8.370	8.450	1,429,968	+0.04(+0.48%)
Oct 16, 2024	8.470	8.630	8.300	8.410	3,227,520	-0.02(-0.24%)
Oct 15, 2024	8.090	8.540	8.080	8.430	2,392,673	+0.25(+3.06%)
Oct 14, 2024	7.890	8.280	7.800	8.180	1,645,546	+0.19(+2.38%)
Oct 11, 2024	7.750	8.090	7.600	7.990	1,091,292	+0.19(+2.44%)
Oct 10, 2024	7.620	7.870	7.600	7.800	1,058,660	+0.09(+1.17%)
Oct 09, 2024	7.760	7.840	7.710	7.710	1,178,274	-0.04(-0.52%)
Oct 08, 2024	7.670	7.820	7.620	7.750	898,521	+0.09(+1.17%)
Oct 07, 2024	7.860	7.900	7.595	7.660	1,344,418	-0.22(-2.79%)
Oct 04, 2024	7.960	7.970	7.760	7.880	1,674,227	+0.07(+0.90%)
Oct 03, 2024	7.860	7.928	7.755	7.810	1,641,074	-0.13(-1.64%)
Oct 02, 2024	7.900	7.950	7.850	7.940	1,003,377	+0.06(+0.76%)
Oct 01, 2024	8.110	8.110	7.785	7.880	1,656,699	-0.23(-2.84%)
Sep 30, 2024	8.140	8.200	8.040	8.110	1,160,253	-0.03(-0.37%)
Sep 27, 2024	8.120	8.270	8.070	8.140	1,383,341	+0.06(+0.74%)
Sep 26, 2024	8.240	8.240	7.980	8.080	1,307,100	-0.01(-0.12%)
Sep 25, 2024	8.210	8.215	8.015	8.090	1,607,575	-0.12(-1.46%)
Sep 24, 2024	8.280	8.340	8.115	8.210	1,799,634	-0.04(-0.48%)
Sep 23, 2024	8.130	8.325	8.090	8.250	2,564,487	+0.17(+2.10%)
Sep 20, 2024	7.980	8.090	7.950	8.080	4,194,221	+0.11(+1.38%)
Sep 19, 2024	7.800	8.000	7.685	7.970	2,232,264	+0.38(+5.01%)
Sep 18, 2024	7.430	7.760	7.430	7.590	3,450,952	+0.15(+2.02%)
Sep 17, 2024	7.660	7.740	7.440	7.440	2,153,409	-0.14(-1.85%)
Sep 16, 2024	7.670	7.700	7.540	7.580	2,054,770	-0.11(-1.43%)
Sep 13, 2024	7.780	7.890	7.670	7.690	1,850,528	-0.05(-0.65%)
Sep 12, 2024	7.700	7.830	7.650	7.740	1,572,884	+0.08(+1.04%)
Sep 11, 2024	7.700	7.750	7.545	7.660	1,962,121	-0.09(-1.16%)
Sep 10, 2024	8.050	8.050	7.725	7.750	1,685,715	-0.28(-3.49%)
Sep 09, 2024	8.030	8.150	8.000	8.030	1,845,181	+0.10(+1.26%)
Sep 06, 2024	8.090	8.110	7.930	7.930	1,753,290	-0.07(-0.88%)
Sep 05, 2024	8.060	8.105	7.855	8.000	1,838,886	-0.03(-0.37%)
Sep 04, 2024	7.900	8.085	7.900	8.030	1,265,304	+0.02(+0.25%)
Sep 03, 2024	8.000	8.175	7.930	8.010	2,609,755	-0.06(-0.74%)
Aug 30, 2024	8.150	8.240	7.995	8.070	2,546,624	-0.08(-0.98%)
Aug 29, 2024	8.030	8.260	8.030	8.150	2,130,221	+0.18(+2.26%)
Aug 28, 2024	7.880	8.060	7.880	7.970	1,447,860	-0.03(-0.38%)
Aug 27, 2024	7.920	8.050	7.895	8.000	1,921,734	+0.00(+0.00%)
Aug 26, 2024	7.960	8.070	7.890	8.000	1,931,290	+0.11(+1.39%)
Aug 23, 2024	8.130	8.130	7.825	7.890	3,282,455	+0.12(+1.54%)
Aug 22, 2024	7.890	7.900	7.750	7.770	1,644,972	-0.15(-1.89%)
Aug 21, 2024	8.130	8.160	7.800	7.920	1,653,225	-0.13(-1.61%)
Aug 20, 2024	8.010	8.265	7.984	8.050	1,469,693	-0.19(-2.31%)
Aug 19, 2024	8.120	8.270	8.075	8.240	1,160,974	+0.11(+1.35%)
Aug 16, 2024	7.990	8.159	7.980	8.130	1,954,497	+0.05(+0.62%)
Aug 15, 2024	8.030	8.160	8.000	8.080	1,513,288	+0.23(+2.93%)
Aug 14, 2024	8.100	8.190	7.800	7.850	1,613,402	-0.21(-2.61%)
Aug 13, 2024	7.890	8.150	7.810	8.060	2,303,797	+0.25(+3.20%)
Aug 12, 2024	7.850	7.900	7.690	7.810	1,528,536	+0.00(+0.00%)
Aug 09, 2024	7.850	7.930	7.740	7.810	1,658,136	-0.05(-0.64%)
Aug 08, 2024	7.660	7.960	7.620	7.860	2,732,758	+0.29(+3.83%)
Aug 07, 2024	7.930	8.020	7.550	7.570	2,572,062	-0.26(-3.32%)
Aug 06, 2024	7.590	7.895	7.500	7.830	3,924,648	+0.25(+3.30%)
Aug 05, 2024	7.400	7.805	7.380	7.580	8,437,458	-0.22(-2.82%)
Aug 02, 2024	8.110	8.110	7.710	7.800	7,916,577	-0.45(-5.45%)

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.