Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	16353	16395	16310	16383	1,139,675	+50.40(+0.31%)
Oct 17, 2024	16510	16510	16287	16333	1,325,347	-230.00(-1.39%)
Oct 16, 2024	16329	16671	16329	16563	1,619,654	+314.50(+1.94%)
Oct 15, 2024	16357	16499	16236	16248	1,066,973	-101.30(-0.62%)
Oct 14, 2024	16209	16362	16128	16350	824,319	+111.30(+0.69%)
Oct 11, 2024	15966	16252	15966	16238	1,130,597	+339.40(+2.13%)
Oct 10, 2024	15889	15916	15809	15899	898,329	-52.90(-0.33%)
Oct 09, 2024	15870	16015	15846	15952	952,379	+88.10(+0.56%)
Oct 08, 2024	15835	15924	15806	15864	1,069,399	+80.90(+0.51%)
Oct 07, 2024	15773	15801	15650	15783	849,721	-31.40(-0.20%)
Oct 04, 2024	15887	15978	15681	15814	1,204,318	+68.70(+0.44%)
Oct 03, 2024	15931	15931	15712	15745	979,562	-226.80(-1.42%)
Oct 02, 2024	16062	16098	15941	15972	794,438	-131.70(-0.82%)
Oct 01, 2024	16262	16262	15936	16104	1,092,727	-190.60(-1.17%)
Sep 30, 2024	16167	16395	16166	16294	897,908	+108.60(+0.67%)
Sep 27, 2024	16154	16364	16154	16186	991,219	+102.20(+0.64%)
Sep 26, 2024	16145	16284	16019	16084	1,639,704	+65.90(+0.41%)
Sep 25, 2024	16147	16202	15998	16018	956,524	-132.70(-0.82%)
Sep 24, 2024	15942	16157	15938	16150	920,527	+266.00(+1.67%)
Sep 23, 2024	15790	15919	15753	15884	869,806	+129.50(+0.82%)
Sep 20, 2024	16298	16298	15725	15755	2,991,349	-576.70(-3.53%)
Sep 19, 2024	16279	16413	16276	16332	1,038,997	+260.20(+1.62%)
Sep 18, 2024	16029	16297	16023	16072	978,882	+57.70(+0.36%)
Sep 17, 2024	15920	16133	15920	16014	996,504	+171.50(+1.08%)
Sep 16, 2024	15796	15927	15740	15842	817,822	+112.70(+0.72%)
Sep 13, 2024	15729	15832	15679	15730	1,200,774	+91.10(+0.58%)
Sep 12, 2024	15584	15660	15426	15638	1,158,599	+88.20(+0.57%)
Sep 11, 2024	15555	15561	15228	15550	1,004,136	-58.80(-0.38%)
Sep 10, 2024	15658	15661	15458	15609	942,212	-26.10(-0.17%)
Sep 09, 2024	15459	15682	15459	15635	1,115,311	+208.10(+1.35%)
Sep 06, 2024	15628	15714	15408	15427	893,959	-190.40(-1.22%)
Sep 05, 2024	15876	15902	15541	15618	1,107,047	-303.80(-1.91%)
Sep 04, 2024	15880	15984	15838	15921	705,194	+62.10(+0.39%)
Sep 03, 2024	15993	15993	15789	15859	891,473	-184.60(-1.15%)
Aug 30, 2024	16044	16044	16044	16044	873,262	+174.90(+1.10%)
Aug 29, 2024	15961	16023	15851	15869	716,529	+1.50(+0.01%)
Aug 28, 2024	15816	15930	15778	15867	732,253	+34.30(+0.22%)
Aug 27, 2024	15911	15911	15720	15833	723,045	-84.20(-0.53%)
Aug 26, 2024	16009	16051	15896	15917	699,185	-53.20(-0.33%)
Aug 23, 2024	15772	16000	15772	15970	916,271	+253.60(+1.61%)
Aug 22, 2024	15825	15885	15676	15717	812,185	-105.70(-0.67%)
Aug 21, 2024	15748	15830	15728	15823	734,546	+155.00(+0.99%)
Aug 20, 2024	15806	15815	15655	15668	753,011	-144.40(-0.91%)
Aug 19, 2024	15699	15814	15688	15812	826,877	+139.20(+0.89%)
Aug 16, 2024	15579	15683	15532	15673	899,327	+72.80(+0.47%)
Aug 15, 2024	15563	15825	15563	15600	1,041,140	+186.20(+1.21%)
Aug 14, 2024	15424	15465	15346	15414	839,357	+13.00(+0.08%)
Aug 13, 2024	15285	15408	15238	15401	943,761	+152.10(+1.00%)
Aug 12, 2024	15343	15368	15215	15249	968,568	-85.80(-0.56%)
Aug 09, 2024	15418	15430	15217	15334	902,696	-100.70(-0.65%)
Aug 08, 2024	15264	15452	15264	15435	1,069,586	+255.20(+1.68%)
Aug 07, 2024	15414	15516	15172	15180	1,148,024	-152.50(-0.99%)
Aug 06, 2024	15118	15522	15097	15332	1,451,420	+220.40(+1.46%)
Aug 05, 2024	14974	15325	14812	15112	1,618,908	-269.40(-1.75%)
Aug 02, 2024	15594	15723	15204	15382	1,483,482	-430.60(-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.