Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	18.31	19.60	17.26	17.41	1,280,071	-0.26(-1.47%)
Nov 07, 2024	17.77	18.42	17.57	17.67	939,353	+0.10(+0.57%)
Nov 06, 2024	18.07	18.57	17.45	17.57	1,452,620	-0.04(-0.23%)
Nov 05, 2024	17.81	17.96	17.35	17.61	869,826	-0.22(-1.23%)
Nov 04, 2024	17.63	18.17	16.87	17.83	1,847,626	-0.16(-0.89%)
Nov 01, 2024	20.04	20.06	16.86	17.99	3,737,817	-3.97(-18.08%)
Oct 31, 2024	22.68	22.81	21.94	21.96	609,761	-0.81(-3.56%)
Oct 30, 2024	22.00	22.91	21.95	22.77	404,255	+0.50(+2.25%)
Oct 29, 2024	21.77	22.70	21.57	22.27	444,615	+0.31(+1.41%)
Oct 28, 2024	21.69	22.12	21.69	21.96	468,280	+0.40(+1.86%)
Oct 25, 2024	21.82	22.07	21.55	21.56	335,544	-0.25(-1.15%)
Oct 24, 2024	22.40	22.58	21.63	21.81	537,638	-0.51(-2.28%)
Oct 23, 2024	22.54	23.00	21.99	22.32	486,250	-0.30(-1.33%)
Oct 22, 2024	22.47	22.76	22.33	22.62	369,484	+0.08(+0.35%)
Oct 21, 2024	23.21	23.35	22.43	22.54	483,528	-0.85(-3.63%)
Oct 18, 2024	23.42	23.74	23.20	23.39	419,078	+0.06(+0.26%)
Oct 17, 2024	23.65	24.02	23.29	23.33	511,357	-0.59(-2.47%)
Oct 16, 2024	23.82	24.43	23.57	23.92	746,988	-0.06(-0.25%)
Oct 15, 2024	25.24	25.25	23.80	23.98	877,683	-1.12(-4.46%)
Oct 14, 2024	23.90	25.12	23.90	25.10	673,551	+1.02(+4.24%)
Oct 11, 2024	22.93	24.26	22.92	24.08	771,142	+1.01(+4.38%)
Oct 10, 2024	24.12	24.27	22.93	23.07	845,830	-1.30(-5.33%)
Oct 09, 2024	26.52	26.52	24.18	24.37	718,291	-1.59(-6.12%)
Oct 08, 2024	25.93	26.38	25.68	25.96	615,800	-0.18(-0.69%)
Oct 07, 2024	26.49	26.60	25.91	26.14	548,964	-0.33(-1.25%)
Oct 04, 2024	26.77	27.03	26.31	26.47	441,430	+0.04(+0.15%)
Oct 03, 2024	26.77	27.26	26.40	26.43	378,093	-0.53(-1.97%)
Oct 02, 2024	26.95	27.41	26.74	26.96	503,404	-0.07(-0.26%)
Oct 01, 2024	27.50	27.55	26.85	27.03	708,997	-0.36(-1.31%)
Sep 30, 2024	26.40	27.41	26.22	27.39	666,260	+0.93(+3.51%)
Sep 27, 2024	26.40	26.95	26.21	26.46	564,346	+0.23(+0.88%)
Sep 26, 2024	26.44	26.79	25.90	26.23	616,380	+0.14(+0.54%)
Sep 25, 2024	26.51	26.80	26.03	26.09	545,218	-0.46(-1.73%)
Sep 24, 2024	27.08	27.28	26.47	26.55	560,091	-0.38(-1.41%)
Sep 23, 2024	27.73	27.73	26.84	26.93	524,900	-0.71(-2.57%)
Sep 20, 2024	28.15	28.15	26.97	27.64	1,867,852	-0.65(-2.30%)
Sep 19, 2024	28.59	29.14	27.99	28.29	665,039	-0.18(-0.63%)
Sep 18, 2024	28.83	29.30	28.28	28.47	790,493	-0.13(-0.45%)
Sep 17, 2024	27.94	28.82	27.91	28.60	649,052	+0.70(+2.51%)
Sep 16, 2024	27.87	27.93	27.43	27.90	714,828	+0.31(+1.12%)
Sep 13, 2024	26.50	27.84	26.50	27.59	733,038	+1.20(+4.55%)
Sep 12, 2024	26.30	26.55	26.00	26.39	565,782	+0.11(+0.42%)
Sep 11, 2024	26.72	26.86	25.46	26.28	740,122	-0.76(-2.81%)
Sep 10, 2024	26.98	27.12	26.42	27.04	394,790	-0.10(-0.37%)
Sep 09, 2024	26.80	27.22	26.41	27.14	659,362	+0.17(+0.63%)
Sep 06, 2024	27.73	28.10	26.78	26.97	547,658	-0.69(-2.49%)
Sep 05, 2024	25.65	27.73	25.63	27.66	881,763	+2.30(+9.07%)
Sep 04, 2024	26.93	27.04	24.74	25.36	1,214,953	-2.10(-7.65%)
Sep 03, 2024	28.19	28.51	27.37	27.46	960,810	-0.87(-3.07%)
Aug 30, 2024	28.36	28.97	27.84	28.33	883,549	+0.01(+0.04%)
Aug 29, 2024	28.01	29.08	27.92	28.32	1,023,073	+0.38(+1.36%)
Aug 28, 2024	27.87	28.22	27.60	27.94	520,035	+0.44(+1.60%)
Aug 27, 2024	27.70	27.86	27.26	27.50	402,605	-0.15(-0.54%)
Aug 26, 2024	28.05	28.16	27.57	27.65	375,910	-0.47(-1.67%)
Aug 23, 2024	27.95	28.30	27.80	28.12	386,627	+0.46(+1.66%)
Aug 22, 2024	28.00	28.06	27.46	27.66	443,622	-0.27(-0.97%)
Aug 21, 2024	28.31	28.49	27.68	27.93	459,527	+0.29(+1.05%)
Aug 20, 2024	28.24	28.29	27.55	27.64	305,862	-0.62(-2.19%)
Aug 19, 2024	28.01	28.68	28.01	28.26	431,990	+0.08(+0.28%)
Aug 16, 2024	27.90	28.32	27.71	28.18	576,228	+0.33(+1.18%)
Aug 15, 2024	28.06	28.57	27.76	27.85	530,636	+0.24(+0.87%)
Aug 14, 2024	28.30	28.30	27.61	27.61	509,878	-0.57(-2.02%)
Aug 13, 2024	28.29	28.56	27.86	28.18	557,660	+0.23(+0.82%)
Aug 12, 2024	27.93	28.06	27.50	27.95	506,511	+0.00(+0.00%)
Aug 09, 2024	27.68	28.67	27.27	27.95	721,740	+0.28(+1.01%)
Aug 08, 2024	26.67	27.70	26.66	27.67	696,926	+1.03(+3.87%)
Aug 07, 2024	28.55	28.89	25.75	26.64	1,416,949	+0.68(+2.62%)
Aug 06, 2024	25.80	26.69	25.45	25.96	1,405,310	+0.12(+0.46%)
Aug 05, 2024	25.08	25.99	24.92	25.84	1,134,927	-0.81(-3.04%)
Aug 02, 2024	26.45	27.11	26.00	26.65	871,899	-0.95(-3.44%)
Aug 01, 2024	27.92	28.18	27.03	27.60	829,633	-0.37(-1.32%)
Jul 31, 2024	27.88	28.62	27.43	27.97	825,033	+0.16(+0.58%)
Jul 30, 2024	27.60	28.35	27.36	27.81	673,664	+0.48(+1.76%)
Jul 29, 2024	27.62	27.95	27.10	27.33	471,997	-0.32(-1.16%)
Jul 26, 2024	28.25	28.27	27.21	27.65	1,420,300	-0.20(-0.72%)
Jul 25, 2024	28.06	28.48	27.55	27.85	1,512,718	-0.17(-0.61%)
Jul 24, 2024	28.00	28.90	27.81	28.02	790,010	+0.01(+0.04%)
Jul 23, 2024	27.79	28.58	27.51	28.01	961,899	+0.26(+0.94%)
Jul 22, 2024	26.26	27.95	26.24	27.75	1,003,490	+1.78(+6.85%)
Jul 19, 2024	26.74	26.88	25.87	25.97	540,536	-0.64(-2.41%)
Jul 18, 2024	26.89	27.48	26.23	26.61	601,289	-0.48(-1.77%)
Jul 17, 2024	27.11	27.57	26.96	27.09	770,768	-0.30(-1.10%)
Jul 16, 2024	26.87	27.82	26.21	27.39	1,109,989	+0.75(+2.82%)
Jul 15, 2024	26.70	27.00	26.45	26.64	853,155	+0.22(+0.83%)
Jul 12, 2024	26.29	26.60	25.75	26.42	843,813	+0.52(+2.01%)
Jul 11, 2024	25.61	26.30	25.32	25.90	684,542	+0.76(+3.02%)
Jul 10, 2024	25.36	25.36	24.73	25.14	568,030	-0.10(-0.40%)
Jul 09, 2024	25.16	25.51	24.87	25.24	1,251,786	-0.02(-0.08%)
Jul 08, 2024	25.25	25.44	24.87	25.26	612,659	+0.36(+1.45%)
Jul 05, 2024	24.79	25.20	24.70	24.90	598,287	-0.05(-0.20%)
Jul 03, 2024	24.90	25.60	24.82	24.95	447,940	+0.19(+0.77%)
Jul 02, 2024	24.02	25.08	23.76	24.76	803,614	+0.79(+3.30%)
Jul 01, 2024	24.41	24.51	23.52	23.97	447,160	-0.49(-2.00%)
Jun 28, 2024	24.38	24.75	24.00	24.46	1,490,643	+0.15(+0.62%)
Jun 27, 2024	24.81	24.86	24.14	24.31	516,431	-0.31(-1.26%)
Jun 26, 2024	24.47	24.80	23.91	24.62	585,651	-0.04(-0.16%)
Jun 25, 2024	24.40	24.88	24.04	24.66	448,487	+0.14(+0.57%)
Jun 24, 2024	24.26	24.79	23.96	24.52	596,541	+0.26(+1.07%)
Jun 21, 2024	23.87	24.43	23.63	24.26	3,119,793	+0.46(+1.93%)
Jun 20, 2024	23.76	24.29	23.36	23.80	582,937	-0.10(-0.42%)
Jun 18, 2024	24.06	24.26	23.41	23.90	821,745	-0.13(-0.54%)
Jun 17, 2024	23.12	24.07	22.93	24.03	790,524	+0.83(+3.58%)
Jun 14, 2024	23.01	23.43	22.35	23.20	932,069	-0.09(-0.39%)
Jun 13, 2024	23.33	23.62	23.01	23.29	935,042	-0.27(-1.15%)
Jun 12, 2024	24.01	24.26	22.93	23.56	830,255	+1.09(+4.85%)
Jun 11, 2024	21.96	22.50	21.76	22.47	539,494	+0.28(+1.26%)
Jun 10, 2024	21.81	22.21	21.22	22.19	763,411	+0.05(+0.23%)
Jun 07, 2024	21.99	22.32	21.81	22.14	502,558	-0.16(-0.72%)
Jun 06, 2024	22.56	23.27	22.26	22.30	503,381	-0.40(-1.76%)
Jun 05, 2024	22.51	22.84	22.22	22.70	617,263	+0.36(+1.61%)
Jun 04, 2024	22.05	22.67	21.79	22.34	828,642	-0.01(-0.04%)
Jun 03, 2024	22.04	23.03	21.76	22.35	944,210	-0.41(-1.80%)
May 31, 2024	22.66	23.20	22.43	22.76	597,434	+0.30(+1.34%)
May 30, 2024	22.90	22.90	22.18	22.46	576,077	-0.24(-1.06%)
May 29, 2024	22.85	23.09	22.51	22.70	494,892	-0.62(-2.66%)
May 28, 2024	23.39	23.82	22.68	23.32	417,034	+0.16(+0.69%)
May 24, 2024	23.41	23.51	22.96	23.16	365,955	-0.11(-0.47%)
May 23, 2024	24.06	24.06	23.20	23.27	583,546	-0.72(-3.00%)
May 22, 2024	24.27	24.93	23.88	23.99	680,508	-0.39(-1.60%)
May 21, 2024	24.69	24.95	24.32	24.38	415,167	-0.63(-2.52%)
May 20, 2024	25.19	25.49	24.93	25.01	770,921	-0.28(-1.11%)
May 17, 2024	24.79	25.54	24.48	25.29	598,558	+0.68(+2.76%)
May 16, 2024	24.36	24.91	23.77	24.61	899,188	-0.05(-0.20%)
May 15, 2024	25.60	25.65	24.63	24.66	1,410,760	-0.70(-2.76%)
May 14, 2024	25.22	25.50	24.91	25.36	1,307,022	+0.43(+1.72%)
May 13, 2024	25.48	25.86	24.89	24.93	1,205,413	-0.54(-2.12%)
May 10, 2024	25.16	25.95	24.99	25.47	1,134,946	+0.22(+0.87%)
May 09, 2024	24.00	25.28	23.67	25.25	1,100,918	+1.30(+5.43%)
May 08, 2024	23.45	24.20	22.13	23.95	2,587,963	+4.17(+21.08%)
May 07, 2024	19.96	20.34	19.50	19.78	884,098	-0.19(-0.95%)
May 06, 2024	19.57	20.20	19.47	19.97	640,224	+0.50(+2.57%)
May 03, 2024	19.85	20.09	19.40	19.47	820,170	+0.25(+1.30%)
May 02, 2024	19.67	19.99	19.05	19.22	873,725	-0.25(-1.28%)
May 01, 2024	19.74	20.03	18.82	19.47	977,780	-0.10(-0.51%)
Apr 30, 2024	19.49	20.05	19.37	19.57	720,953	-0.23(-1.16%)
Apr 29, 2024	18.34	19.88	18.34	19.80	1,413,292	+1.62(+8.91%)
Apr 26, 2024	18.11	18.46	17.90	18.18	518,695	+0.20(+1.11%)
Apr 25, 2024	18.34	18.34	17.92	17.98	582,160	-0.65(-3.49%)
Apr 24, 2024	18.54	18.84	18.37	18.63	481,132	+0.03(+0.16%)
Apr 23, 2024	18.51	19.00	18.51	18.60	508,160	+0.11(+0.59%)
Apr 22, 2024	18.76	18.90	18.43	18.49	485,015	-0.01(-0.05%)
Apr 19, 2024	18.42	18.68	18.25	18.50	487,828	-0.01(-0.05%)
Apr 18, 2024	18.57	18.91	18.21	18.51	643,929	-0.13(-0.70%)
Apr 17, 2024	19.03	19.31	18.60	18.64	546,808	-0.28(-1.48%)
Apr 16, 2024	19.06	19.12	18.50	18.92	477,102	-0.25(-1.30%)
Apr 15, 2024	19.68	19.71	18.97	19.17	679,520	-0.38(-1.94%)
Apr 12, 2024	20.34	20.48	19.39	19.55	654,542	-0.95(-4.63%)
Apr 11, 2024	20.39	20.65	19.81	20.50	443,466	+0.24(+1.18%)
Apr 10, 2024	20.02	20.81	19.90	20.26	576,066	-0.62(-2.97%)
Apr 09, 2024	20.37	21.06	20.37	20.88	518,573	+0.54(+2.65%)
Apr 08, 2024	20.45	20.59	20.19	20.34	495,433	+0.08(+0.39%)
Apr 05, 2024	20.09	20.53	19.77	20.26	380,831	+0.04(+0.20%)
Apr 04, 2024	20.50	20.84	20.17	20.22	531,219	-0.08(-0.39%)
Apr 03, 2024	19.79	20.36	19.68	20.30	484,736	+0.30(+1.50%)
Apr 02, 2024	21.07	21.07	19.57	20.00	705,425	-1.44(-6.72%)
Apr 01, 2024	21.35	21.48	20.73	21.44	661,521	+0.12(+0.56%)
Mar 28, 2024	21.35	21.38	21.38	21.32	581,239	-0.08(-0.37%)
Mar 27, 2024	21.80	21.80	21.33	21.40	505,038	-0.09(-0.42%)
Mar 26, 2024	22.12	22.27	21.47	21.49	548,799	-0.49(-2.23%)
Mar 25, 2024	22.04	22.25	21.57	21.98	555,671	-0.26(-1.17%)
Mar 22, 2024	22.33	22.48	21.88	22.24	417,711	-0.06(-0.27%)
Mar 21, 2024	22.40	22.72	21.93	22.30	820,679	+0.06(+0.27%)
Mar 20, 2024	21.55	22.27	21.18	22.24	711,282	+0.64(+2.96%)
Mar 19, 2024	21.72	21.93	21.44	21.60	413,997	-0.03(-0.14%)
Mar 18, 2024	21.07	21.71	20.89	21.63	620,560	+0.47(+2.22%)
Mar 15, 2024	21.17	21.70	21.04	21.16	2,324,131	-0.16(-0.75%)
Mar 14, 2024	21.25	21.59	20.99	21.32	1,144,336	-0.21(-0.98%)
Mar 13, 2024	21.71	22.18	21.30	21.53	456,571	-0.04(-0.19%)
Mar 12, 2024	22.38	22.59	20.58	21.57	496,301	-1.01(-4.47%)
Mar 11, 2024	22.61	23.29	22.46	22.58	499,560	-0.03(-0.13%)
Mar 08, 2024	23.01	23.46	22.46	22.61	348,136	-0.20(-0.88%)
Mar 07, 2024	23.15	23.37	22.44	22.81	718,355	-0.13(-0.57%)
Mar 06, 2024	22.61	23.73	22.39	22.94	835,653	+0.71(+3.19%)
Mar 05, 2024	21.76	22.31	21.52	22.23	576,218	+0.26(+1.18%)
Mar 04, 2024	22.21	22.21	21.15	21.97	554,602	-0.21(-0.95%)
Mar 01, 2024	21.03	22.21	20.59	22.18	867,950	+1.25(+5.97%)
Feb 29, 2024	22.02	22.52	20.64	20.93	1,363,657	-0.68(-3.15%)
Feb 28, 2024	23.25	23.75	20.93	21.61	1,086,767	-1.89(-8.04%)
Feb 27, 2024	23.00	23.75	22.49	23.50	946,784	+0.57(+2.49%)
Feb 26, 2024	22.52	23.11	22.26	22.93	658,906	+0.21(+0.92%)
Feb 23, 2024	23.01	23.19	22.46	22.72	326,897	-0.38(-1.65%)
Feb 22, 2024	22.99	23.53	22.83	23.10	361,081	+0.19(+0.83%)
Feb 21, 2024	23.17	23.24	22.50	22.91	517,101	-0.59(-2.51%)
Feb 20, 2024	22.97	23.61	22.77	23.50	441,598	+0.25(+1.08%)
Feb 16, 2024	23.43	23.70	22.96	23.25	329,315	-0.34(-1.44%)
Feb 15, 2024	23.69	23.75	23.13	23.59	608,716	+0.18(+0.77%)
Feb 14, 2024	21.69	23.45	21.53	23.41	599,342	+2.10(+9.85%)
Feb 13, 2024	22.13	22.46	20.95	21.31	740,127	-1.74(-7.55%)
Feb 12, 2024	22.00	23.07	21.68	23.05	665,939	+1.05(+4.77%)
Feb 09, 2024	22.19	22.63	21.95	22.00	1,139,871	-0.12(-0.54%)
Feb 08, 2024	22.05	22.47	22.01	22.12	396,524	+0.14(+0.64%)
Feb 07, 2024	22.38	22.44	21.96	21.98	464,305	-0.48(-2.14%)
Feb 06, 2024	21.90	22.70	21.70	22.46	627,031	+0.61(+2.79%)
Feb 05, 2024	20.93	22.13	20.74	21.85	460,735	+0.58(+2.73%)
Feb 02, 2024	21.27	21.54	20.98	21.27	367,378	-0.34(-1.57%)
Feb 01, 2024	21.56	21.71	21.24	21.61	361,343	+0.22(+1.03%)
Jan 31, 2024	22.36	22.68	21.27	21.39	611,205	-1.12(-4.98%)
Jan 30, 2024	22.72	22.72	22.24	22.51	594,263	-0.21(-0.92%)
Jan 29, 2024	22.37	22.85	21.84	22.72	410,886	+0.50(+2.25%)
Jan 26, 2024	22.43	22.69	21.75	22.22	493,576	+0.12(+0.54%)
Jan 25, 2024	21.93	22.59	21.53	22.10	616,373	+0.54(+2.50%)
Jan 24, 2024	21.70	21.81	21.24	21.56	505,278	+0.13(+0.61%)
Jan 23, 2024	21.70	21.98	20.97	21.43	449,200	+0.07(+0.33%)
Jan 22, 2024	20.53	21.70	20.53	21.36	854,142	+1.05(+5.17%)
Jan 19, 2024	20.41	20.51	20.00	20.31	447,847	+0.11(+0.54%)
Jan 18, 2024	20.28	20.56	19.78	20.20	623,623	+0.18(+0.90%)
Jan 17, 2024	20.18	20.47	19.74	20.02	589,281	-0.55(-2.67%)
Jan 16, 2024	19.80	20.70	19.52	20.57	814,879	+0.70(+3.52%)
Jan 12, 2024	20.00	20.21	19.40	19.87	989,211	+0.12(+0.61%)
Jan 11, 2024	17.96	19.80	17.96	19.75	1,150,745	+1.51(+8.28%)
Jan 10, 2024	18.07	18.29	17.67	18.24	609,054	+0.16(+0.88%)
Jan 09, 2024	17.80	18.44	17.80	18.08	450,042	-0.06(-0.33%)
Jan 08, 2024	17.47	18.15	17.18	18.14	789,067	+0.55(+3.13%)
Jan 05, 2024	17.70	17.78	17.37	17.59	541,161	-0.32(-1.79%)
Jan 04, 2024	18.15	18.31	17.82	17.91	498,148	-0.24(-1.32%)
Jan 03, 2024	18.81	18.81	18.03	18.15	672,132	-0.85(-4.47%)
Jan 02, 2024	18.88	19.67	18.72	19.00	518,325	-0.14(-0.73%)
Dec 29, 2023	19.74	19.74	19.00	19.14	618,962	-0.58(-2.94%)
Dec 28, 2023	19.68	19.81	19.24	19.72	761,795	-0.06(-0.30%)
Dec 27, 2023	20.38	20.50	19.67	19.78	437,568	-0.59(-2.90%)
Dec 26, 2023	20.54	20.83	20.19	20.37	520,863	+0.07(+0.34%)
Dec 22, 2023	20.74	20.95	20.21	20.30	593,907	-0.15(-0.73%)
Dec 21, 2023	19.72	20.58	19.51	20.45	605,913	+0.13(+0.64%)
Dec 20, 2023	21.23	21.42	20.28	20.32	746,753	-1.00(-4.69%)
Dec 19, 2023	20.36	21.34	20.09	21.32	642,322	+0.87(+4.25%)
Dec 18, 2023	20.89	20.89	20.27	20.45	440,952	-0.29(-1.40%)
Dec 15, 2023	21.48	21.60	20.19	20.74	3,058,489	-0.51(-2.40%)
Dec 14, 2023	21.40	22.16	20.98	21.25	856,548	+0.37(+1.77%)
Dec 13, 2023	19.68	20.92	19.23	20.88	950,310	+1.83(+9.61%)
Dec 12, 2023	19.12	19.34	18.76	19.05	581,930	+0.00(+0.00%)
Dec 11, 2023	18.41	19.07	17.80	19.05	752,112	+0.53(+2.86%)
Dec 08, 2023	18.23	19.02	17.86	18.52	464,777	+0.12(+0.65%)
Dec 07, 2023	17.98	18.44	17.80	18.40	563,769	+0.42(+2.34%)
Dec 06, 2023	18.40	18.57	17.95	17.98	470,480	-0.31(-1.69%)
Dec 05, 2023	18.37	18.62	18.10	18.29	499,799	-0.32(-1.72%)
Dec 04, 2023	18.78	19.03	18.32	18.61	696,775	-0.62(-3.22%)

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.