Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	43.34	44.29	43.12	44.05	2,342,626	+0.45(+1.03%)
Nov 21, 2024	43.20	43.98	42.40	43.60	2,686,099	+1.76(+4.21%)
Nov 20, 2024	41.97	42.14	41.37	41.84	1,353,154	+33.62(+409.00%)
Nov 19, 2024	8.130	8.350	8.090	8.220	18,144,832	+0.09(+1.11%)
Nov 18, 2024	8.030	8.220	7.955	8.130	19,032,646	+0.01(+0.12%)
Nov 15, 2024	7.930	8.130	7.780	8.120	21,930,560	+0.35(+4.50%)
Nov 14, 2024	8.110	8.150	7.750	7.770	24,354,764	-0.20(-2.51%)
Nov 13, 2024	7.990	8.300	7.920	7.970	27,717,160	+0.01(+0.13%)
Nov 12, 2024	7.640	7.990	7.560	7.960	31,115,640	+0.23(+2.98%)
Nov 11, 2024	7.270	7.770	7.240	7.730	30,087,234	+0.93(+13.68%)
Nov 08, 2024	6.770	6.870	6.710	6.800	13,026,193	+0.00(+0.00%)
Nov 07, 2024	6.650	6.830	6.610	6.800	13,418,706	+0.04(+0.59%)
Nov 06, 2024	6.590	6.790	6.520	6.760	13,789,492	+0.60(+9.74%)
Nov 05, 2024	6.150	6.256	6.095	6.160	10,370,468	+0.19(+3.18%)
Nov 04, 2024	6.080	6.099	5.955	5.970	11,822,297	-0.17(-2.77%)
Nov 01, 2024	6.230	6.352	6.092	6.140	12,230,885	-0.07(-1.13%)
Oct 31, 2024	6.390	6.390	6.190	6.210	14,143,529	-0.16(-2.51%)
Oct 30, 2024	6.370	6.430	6.332	6.370	8,386,840	-0.07(-1.09%)
Oct 29, 2024	6.320	6.539	6.290	6.440	14,292,672	+0.27(+4.38%)
Oct 28, 2024	6.120	6.200	6.068	6.170	14,151,994	+0.25(+4.22%)
Oct 25, 2024	6.030	6.109	5.840	5.920	12,811,693	-0.14(-2.31%)
Oct 24, 2024	6.000	6.060	5.964	6.060	5,768,879	+0.18(+3.06%)
Oct 23, 2024	5.900	5.930	5.774	5.880	5,817,194	-0.10(-1.67%)
Oct 22, 2024	5.950	6.000	5.900	5.980	6,061,846	-0.03(-0.50%)
Oct 21, 2024	6.020	6.030	5.920	6.010	9,503,589	-0.07(-1.15%)
Oct 18, 2024	6.010	6.130	6.005	6.080	6,915,884	+0.16(+2.70%)
Oct 17, 2024	5.950	6.008	5.910	5.920	8,563,325	-0.09(-1.50%)
Oct 16, 2024	6.020	6.070	5.955	6.010	8,189,739	+0.07(+1.18%)
Oct 15, 2024	5.850	6.036	5.750	5.940	12,671,935	+0.09(+1.54%)
Oct 14, 2024	5.750	5.890	5.730	5.850	10,125,685	+0.24(+4.28%)
Oct 11, 2024	5.450	5.630	5.440	5.610	6,388,874	+0.32(+6.05%)
Oct 10, 2024	5.410	5.410	5.220	5.290	6,219,453	-0.11(-2.04%)
Oct 09, 2024	5.490	5.530	5.385	5.400	5,867,777	-0.12(-2.17%)
Oct 08, 2024	5.560	5.610	5.480	5.520	5,994,409	-0.10(-1.78%)
Oct 07, 2024	5.600	5.720	5.565	5.620	5,074,538	+0.08(+1.44%)
Oct 04, 2024	5.460	5.550	5.390	5.540	4,912,521	+0.13(+2.40%)
Oct 03, 2024	5.360	5.420	5.310	5.410	4,978,877	+0.07(+1.31%)
Oct 02, 2024	5.400	5.530	5.320	5.340	8,689,729	-0.14(-2.55%)
Oct 01, 2024	5.620	5.630	5.410	5.480	7,666,206	-0.15(-2.66%)
Sep 30, 2024	5.680	5.690	5.580	5.630	5,919,156	-0.19(-3.26%)
Sep 27, 2024	5.820	5.910	5.800	5.820	5,665,006	+0.08(+1.39%)
Sep 26, 2024	5.710	5.845	5.690	5.740	7,508,194	+0.14(+2.50%)
Sep 25, 2024	5.630	5.680	5.580	5.600	4,239,856	-0.11(-1.93%)
Sep 24, 2024	5.620	5.710	5.560	5.710	5,744,535	+0.10(+1.78%)
Sep 23, 2024	5.610	5.660	5.591	5.610	5,207,489	+0.03(+0.54%)
Sep 20, 2024	5.590	5.638	5.530	5.580	10,696,976	-0.03(-0.53%)
Sep 19, 2024	5.610	5.670	5.560	5.610	6,630,454	+0.28(+5.25%)
Sep 18, 2024	5.320	5.448	5.245	5.330	6,794,193	+0.01(+0.19%)
Sep 17, 2024	5.250	5.445	5.220	5.320	6,191,642	+0.18(+3.50%)
Sep 16, 2024	5.200	5.200	5.100	5.140	6,049,923	-0.16(-3.02%)
Sep 13, 2024	5.120	5.330	5.110	5.300	7,051,998	+0.13(+2.51%)
Sep 12, 2024	5.110	5.195	5.080	5.170	5,012,559	+0.06(+1.17%)
Sep 11, 2024	5.050	5.150	4.922	5.110	7,608,517	-0.03(-0.58%)
Sep 10, 2024	5.050	5.150	5.010	5.140	6,130,661	+0.07(+1.38%)
Sep 09, 2024	4.910	5.075	4.855	5.070	7,264,193	+0.32(+6.74%)
Sep 06, 2024	5.020	5.040	4.720	4.750	10,021,412	-0.22(-4.43%)
Sep 05, 2024	5.020	5.080	4.940	4.970	10,241,277	-0.18(-3.50%)
Sep 04, 2024	5.010	5.190	4.974	5.150	6,032,960	+0.00(+0.00%)

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.