Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	15.72	16.01	15.57	15.57	1,621,586	-0.19(-1.21%)
Oct 29, 2024	15.75	15.86	15.61	15.76	1,942,926	-0.08(-0.51%)
Oct 28, 2024	15.36	15.86	15.33	15.84	2,343,953	+0.62(+4.07%)
Oct 25, 2024	15.61	15.61	15.20	15.22	2,037,161	-0.23(-1.49%)
Oct 24, 2024	15.50	15.65	15.29	15.45	2,971,233	+0.16(+1.05%)
Oct 23, 2024	15.69	15.69	15.14	15.29	2,990,644	-0.13(-0.84%)
Oct 22, 2024	15.26	15.64	14.95	15.42	4,618,292	+0.62(+4.19%)
Oct 21, 2024	15.10	15.22	14.62	14.80	3,550,618	-0.38(-2.50%)
Oct 18, 2024	15.29	15.41	15.18	15.18	1,252,737	-0.10(-0.65%)
Oct 17, 2024	15.31	15.44	15.21	15.28	2,310,062	-0.07(-0.46%)
Oct 16, 2024	15.19	15.45	15.04	15.35	1,626,449	+0.36(+2.40%)
Oct 15, 2024	14.83	15.35	14.79	14.99	2,401,389	+0.20(+1.35%)
Oct 14, 2024	14.52	14.84	14.36	14.79	1,237,929	+0.30(+2.07%)
Oct 11, 2024	14.14	14.50	14.00	14.49	2,138,594	+0.48(+3.43%)
Oct 10, 2024	13.60	14.01	13.60	14.01	2,156,598	-0.06(-0.43%)
Oct 09, 2024	13.73	14.21	13.65	14.07	1,800,981	+0.25(+1.81%)
Oct 08, 2024	13.67	13.91	13.58	13.82	1,738,317	+0.16(+1.17%)
Oct 07, 2024	13.84	13.84	13.57	13.66	2,266,725	-0.26(-1.87%)
Oct 04, 2024	14.19	14.23	13.90	13.92	1,658,237	+0.05(+0.36%)
Oct 03, 2024	13.83	13.93	13.74	13.87	1,579,440	-0.02(-0.14%)
Oct 02, 2024	14.10	14.26	13.87	13.89	1,260,778	-0.16(-1.14%)
Oct 01, 2024	14.62	14.65	14.03	14.05	2,640,674	-0.68(-4.62%)
Sep 30, 2024	14.68	14.96	14.57	14.73	2,346,717	-0.06(-0.41%)
Sep 27, 2024	14.97	15.00	14.70	14.79	1,585,110	-0.03(-0.20%)
Sep 26, 2024	15.01	15.02	14.75	14.82	1,379,094	+0.07(+0.47%)
Sep 25, 2024	15.00	15.00	14.73	14.75	1,932,168	-0.28(-1.86%)
Sep 24, 2024	15.03	15.29	14.81	15.03	2,217,432	+0.19(+1.28%)
Sep 23, 2024	15.06	15.19	14.79	14.84	2,579,947	-0.21(-1.40%)
Sep 20, 2024	15.33	15.40	15.04	15.05	6,665,796	-0.33(-2.15%)
Sep 19, 2024	15.00	15.43	14.89	15.38	2,378,514	+0.66(+4.48%)
Sep 18, 2024	14.78	14.99	14.28	14.72	3,662,785	+0.03(+0.20%)
Sep 17, 2024	14.46	14.79	14.30	14.69	4,325,337	+0.45(+3.16%)
Sep 16, 2024	14.32	14.41	14.10	14.24	2,274,842	+0.03(+0.21%)
Sep 13, 2024	14.04	14.23	14.04	14.21	2,108,746	+0.46(+3.32%)
Sep 12, 2024	13.92	13.96	13.71	13.75	1,337,347	-0.05(-0.36%)
Sep 11, 2024	13.62	13.84	13.42	13.80	2,723,410	+0.02(+0.14%)
Sep 10, 2024	13.87	13.87	13.39	13.78	2,070,452	+0.03(+0.22%)
Sep 09, 2024	13.67	13.99	13.61	13.75	2,262,645	+0.04(+0.29%)
Sep 06, 2024	14.08	14.20	13.68	13.71	2,311,475	-0.32(-2.26%)
Sep 05, 2024	14.12	14.23	13.83	14.03	2,908,472	+0.04(+0.28%)
Sep 04, 2024	13.88	14.06	13.68	13.99	1,621,199	+0.07(+0.50%)
Sep 03, 2024	13.92	14.17	13.81	13.92	1,277,664	-0.20(-1.41%)
Aug 30, 2024	14.29	14.39	13.94	14.12	1,414,545	-0.14(-0.98%)
Aug 29, 2024	14.38	14.50	14.15	14.26	961,599	+0.05(+0.35%)
Aug 28, 2024	14.23	14.49	14.00	14.21	985,393	-0.15(-1.04%)
Aug 27, 2024	14.24	14.45	14.03	14.36	1,146,725	-0.02(-0.14%)
Aug 26, 2024	14.71	14.72	14.37	14.38	1,149,843	-0.16(-1.09%)
Aug 23, 2024	14.01	14.76	13.97	14.54	2,721,559	+0.70(+5.10%)
Aug 22, 2024	13.95	14.11	13.79	13.83	913,089	-0.08(-0.57%)
Aug 21, 2024	14.02	14.02	13.73	13.91	970,184	+0.07(+0.50%)
Aug 20, 2024	14.13	14.22	13.84	13.84	1,188,999	-0.38(-2.65%)
Aug 19, 2024	13.85	14.23	13.75	14.22	1,568,166	+0.41(+2.95%)
Aug 16, 2024	13.30	13.89	13.30	13.81	1,513,459	+0.46(+3.42%)
Aug 15, 2024	13.18	13.52	13.18	13.36	1,399,020	+0.50(+3.86%)
Aug 14, 2024	13.01	13.17	12.81	12.86	1,524,730	-0.28(-2.12%)
Aug 13, 2024	13.11	13.23	12.86	13.14	1,071,034	+0.19(+1.46%)
Aug 12, 2024	13.18	13.41	12.85	12.95	1,213,499	-0.04(-0.31%)
Aug 09, 2024	13.03	13.11	12.80	12.99	1,336,825	-0.05(-0.38%)
Aug 08, 2024	12.99	13.11	12.73	13.04	1,548,857	+0.32(+2.50%)
Aug 07, 2024	12.92	13.02	12.64	12.72	1,493,776	+0.14(+1.10%)
Aug 06, 2024	12.49	12.81	12.26	12.58	1,908,427	+0.10(+0.80%)
Aug 05, 2024	11.99	12.67	11.89	12.48	2,488,480	-0.31(-2.41%)
Aug 02, 2024	12.66	12.83	12.23	12.79	3,436,753	-0.31(-2.35%)

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.