Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	22.29	22.54	22.25	22.46	9,314,207	-0.06(-0.27%)
Oct 29, 2024	22.51	22.67	22.38	22.52	4,194,875	-0.12(-0.53%)
Oct 28, 2024	22.77	23.03	22.43	22.64	4,587,843	+0.21(+0.94%)
Oct 25, 2024	22.65	22.90	22.14	22.43	10,187,202	-0.84(-3.61%)
Oct 24, 2024	23.85	23.88	23.27	23.27	8,667,292	-0.45(-1.90%)
Oct 23, 2024	23.82	23.93	23.46	23.72	5,485,403	-0.18(-0.75%)
Oct 22, 2024	24.18	24.22	23.72	23.90	6,394,321	-0.59(-2.41%)
Oct 21, 2024	24.67	24.86	24.31	24.49	5,058,140	-0.24(-0.97%)
Oct 18, 2024	24.60	24.84	24.43	24.73	4,381,203	-0.04(-0.16%)
Oct 17, 2024	25.77	26.14	24.50	24.77	5,583,471	-0.02(-0.08%)
Oct 16, 2024	24.77	25.06	24.54	24.79	6,116,115	-0.09(-0.36%)
Oct 15, 2024	24.91	25.47	24.86	24.88	5,975,198	-0.18(-0.72%)
Oct 14, 2024	24.70	25.21	24.47	25.06	5,617,809	+0.31(+1.25%)
Oct 11, 2024	24.60	24.95	24.33	24.75	4,968,583	+0.28(+1.14%)
Oct 10, 2024	24.63	24.68	24.39	24.47	8,559,011	-0.30(-1.21%)
Oct 09, 2024	24.71	24.96	24.59	24.77	4,260,471	-0.03(-0.12%)
Oct 08, 2024	24.64	25.05	24.64	24.80	4,194,796	-0.19(-0.76%)
Oct 07, 2024	25.14	25.16	24.81	24.99	2,437,392	-0.32(-1.26%)
Oct 04, 2024	25.30	25.45	25.17	25.31	3,523,117	+0.18(+0.72%)
Oct 03, 2024	25.34	25.46	25.00	25.13	3,087,886	-0.41(-1.61%)
Oct 02, 2024	25.17	25.86	25.03	25.54	2,838,478	+0.12(+0.47%)
Oct 01, 2024	25.92	25.95	25.20	25.42	4,404,201	-0.45(-1.74%)
Sep 30, 2024	25.88	26.08	25.39	25.87	4,921,203	+0.04(+0.15%)
Sep 27, 2024	26.19	26.59	25.82	25.83	6,118,309	-0.23(-0.88%)
Sep 26, 2024	26.10	26.25	25.83	26.06	7,073,712	+0.39(+1.52%)
Sep 25, 2024	26.56	26.60	25.48	25.67	5,152,076	-0.88(-3.31%)
Sep 24, 2024	26.55	26.79	26.41	26.55	4,026,296	-0.03(-0.11%)
Sep 23, 2024	27.09	27.09	26.54	26.58	4,143,876	-0.41(-1.52%)
Sep 20, 2024	27.50	27.51	26.80	26.99	10,086,877	-0.71(-2.56%)
Sep 19, 2024	27.53	27.83	27.41	27.70	4,240,004	+0.64(+2.37%)
Sep 18, 2024	26.98	27.52	26.62	27.06	5,467,663	+0.19(+0.71%)
Sep 17, 2024	27.36	27.44	26.68	26.87	4,901,690	-0.33(-1.21%)
Sep 16, 2024	27.00	27.30	26.88	27.20	4,490,105	+0.32(+1.19%)
Sep 13, 2024	26.67	27.08	26.56	26.88	3,071,432	+0.40(+1.51%)
Sep 12, 2024	26.88	27.07	26.20	26.48	4,278,089	-0.43(-1.60%)
Sep 11, 2024	26.29	27.00	26.14	26.91	4,836,561	+0.44(+1.66%)
Sep 10, 2024	25.97	26.59	25.70	26.47	6,462,908	+0.67(+2.60%)
Sep 09, 2024	25.22	26.05	25.11	25.80	4,983,406	+0.26(+1.02%)
Sep 06, 2024	25.69	26.20	25.06	25.54	5,127,883	-0.10(-0.39%)
Sep 05, 2024	25.06	25.72	24.79	25.64	5,755,395	+0.58(+2.31%)
Sep 04, 2024	24.97	25.21	24.73	25.06	2,809,064	-0.06(-0.24%)
Sep 03, 2024	25.63	25.95	25.05	25.12	3,706,524	-0.72(-2.79%)
Aug 30, 2024	25.82	26.03	25.54	25.84	3,853,228	+0.05(+0.19%)
Aug 29, 2024	25.76	26.02	25.45	25.79	3,571,161	+0.23(+0.90%)
Aug 28, 2024	25.60	26.12	25.41	25.56	4,378,186	-0.05(-0.20%)
Aug 27, 2024	25.35	25.62	25.23	25.61	2,343,166	+0.23(+0.91%)
Aug 26, 2024	25.67	25.96	25.32	25.38	3,951,942	-0.28(-1.09%)
Aug 23, 2024	25.23	25.71	25.09	25.66	2,931,188	+0.64(+2.56%)
Aug 22, 2024	25.48	25.72	24.98	25.02	3,281,571	-0.41(-1.61%)
Aug 21, 2024	25.66	25.66	25.27	25.43	3,398,014	-0.15(-0.59%)
Aug 20, 2024	25.44	25.67	25.30	25.58	2,653,160	+0.17(+0.67%)
Aug 19, 2024	25.35	25.61	25.18	25.41	2,355,015	+0.12(+0.47%)
Aug 16, 2024	25.41	25.62	25.18	25.29	3,320,898	-0.24(-0.94%)
Aug 15, 2024	25.38	25.59	25.18	25.53	2,656,241	+0.46(+1.83%)
Aug 14, 2024	25.33	25.33	24.97	25.07	3,406,687	-0.17(-0.67%)
Aug 13, 2024	24.72	25.27	24.60	25.24	3,929,727	+0.60(+2.44%)
Aug 12, 2024	24.85	25.04	24.55	24.64	2,675,072	-0.34(-1.36%)
Aug 09, 2024	24.98	25.05	24.58	24.98	3,614,749	+0.00(+0.00%)
Aug 08, 2024	24.35	25.00	24.35	24.98	4,462,990	+0.68(+2.80%)
Aug 07, 2024	25.27	25.48	24.19	24.30	6,385,315	-0.85(-3.38%)
Aug 06, 2024	25.10	25.60	24.87	25.15	6,757,734	+0.20(+0.80%)
Aug 05, 2024	24.94	25.41	24.75	24.95	10,857,449	-0.65(-2.54%)
Aug 02, 2024	26.03	26.05	25.09	25.60	11,282,014	-0.90(-3.40%)

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.