Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	4.880	4.950	4.870	4.880	522,371	+0.01(+0.21%)
Oct 29, 2024	4.830	4.900	4.805	4.870	520,938	+0.01(+0.21%)
Oct 28, 2024	4.850	4.920	4.790	4.860	766,078	+0.08(+1.67%)
Oct 25, 2024	4.730	4.790	4.700	4.780	782,126	+0.06(+1.27%)
Oct 24, 2024	4.700	4.730	4.635	4.720	663,346	+0.04(+0.85%)
Oct 23, 2024	4.820	4.840	4.670	4.680	532,961	-0.17(-3.51%)
Oct 22, 2024	4.850	4.860	4.810	4.850	659,162	-0.01(-0.21%)
Oct 21, 2024	4.920	4.920	4.810	4.860	809,238	-0.07(-1.42%)
Oct 18, 2024	4.920	4.960	4.910	4.930	634,181	+0.04(+0.82%)
Oct 17, 2024	4.990	5.000	4.845	4.890	520,863	-0.11(-2.20%)
Oct 16, 2024	5.060	5.060	4.960	5.000	675,015	+0.00(+0.00%)
Oct 15, 2024	4.810	5.050	4.750	5.000	819,259	+0.18(+3.73%)
Oct 14, 2024	4.980	4.980	4.800	4.820	640,612	-0.15(-3.02%)
Oct 11, 2024	4.890	4.995	4.860	4.970	688,057	+0.08(+1.64%)
Oct 10, 2024	4.800	4.960	4.760	4.890	869,821	+0.06(+1.24%)
Oct 09, 2024	4.910	4.930	4.770	4.830	995,911	-0.08(-1.63%)
Oct 08, 2024	4.780	4.950	4.750	4.910	1,066,910	+0.16(+3.37%)
Oct 07, 2024	4.890	4.910	4.700	4.750	710,362	-0.18(-3.65%)
Oct 04, 2024	4.920	4.960	4.885	4.930	602,714	+0.08(+1.65%)
Oct 03, 2024	4.820	4.935	4.760	4.850	857,412	-0.04(-0.82%)
Oct 02, 2024	5.020	5.050	4.880	4.890	726,199	-0.11(-2.20%)
Oct 01, 2024	5.060	5.085	4.960	5.000	852,842	-0.05(-0.99%)
Sep 30, 2024	5.130	5.205	5.040	5.050	929,031	-0.10(-1.94%)
Sep 27, 2024	5.180	5.210	5.125	5.150	897,386	-0.01(-0.19%)
Sep 26, 2024	5.160	5.200	5.100	5.160	900,352	+0.08(+1.57%)
Sep 25, 2024	5.050	5.120	5.010	5.080	846,369	+0.03(+0.59%)
Sep 24, 2024	5.020	5.100	4.930	5.050	1,189,048	+0.07(+1.41%)
Sep 23, 2024	5.150	5.150	4.975	4.980	1,028,198	-0.12(-2.35%)
Sep 20, 2024	5.050	5.170	5.040	5.100	2,238,821	+0.02(+0.39%)
Sep 19, 2024	5.190	5.190	5.045	5.080	1,306,346	+0.04(+0.79%)
Sep 18, 2024	5.100	5.150	5.025	5.040	1,476,937	-0.06(-1.18%)
Sep 17, 2024	5.140	5.150	4.985	5.100	1,643,970	+0.03(+0.59%)
Sep 16, 2024	5.200	5.220	5.060	5.070	664,938	-0.15(-2.87%)
Sep 13, 2024	5.160	5.265	5.120	5.220	829,890	+0.12(+2.35%)
Sep 12, 2024	5.080	5.150	4.975	5.100	652,997	+0.09(+1.80%)
Sep 11, 2024	5.070	5.118	4.990	5.010	778,780	-0.11(-2.15%)
Sep 10, 2024	5.110	5.160	5.040	5.120	769,005	+0.05(+0.99%)
Sep 09, 2024	5.050	5.130	4.995	5.070	869,880	+0.02(+0.40%)
Sep 06, 2024	5.240	5.280	4.902	5.050	1,474,276	-0.19(-3.63%)
Sep 05, 2024	5.210	5.380	5.200	5.240	888,821	+0.02(+0.38%)
Sep 04, 2024	5.220	5.340	5.145	5.220	817,677	-0.03(-0.57%)
Sep 03, 2024	5.330	5.390	5.200	5.250	1,377,037	-0.10(-1.87%)
Aug 30, 2024	5.140	5.365	5.020	5.350	1,652,446	+0.20(+3.88%)
Aug 29, 2024	5.100	5.210	5.090	5.150	954,472	+0.08(+1.58%)
Aug 28, 2024	5.080	5.105	5.050	5.070	885,428	-0.03(-0.59%)
Aug 27, 2024	5.150	5.170	5.070	5.100	928,637	-0.09(-1.73%)
Aug 26, 2024	5.200	5.230	5.120	5.190	903,960	+0.01(+0.19%)
Aug 23, 2024	5.090	5.210	5.050	5.180	772,601	+0.17(+3.39%)
Aug 22, 2024	5.160	5.180	5.010	5.010	618,102	-0.15(-2.91%)
Aug 21, 2024	5.070	5.200	5.050	5.160	923,903	+0.12(+2.38%)
Aug 20, 2024	5.050	5.165	5.015	5.040	1,161,649	+0.01(+0.20%)
Aug 19, 2024	4.970	5.050	4.960	5.030	1,189,618	+0.03(+0.60%)
Aug 16, 2024	5.090	5.170	4.990	5.000	1,657,061	-0.10(-1.96%)
Aug 15, 2024	5.130	5.210	5.051	5.100	1,222,876	-0.02(-0.39%)
Aug 14, 2024	5.150	5.210	5.060	5.120	1,802,958	+0.03(+0.59%)
Aug 13, 2024	4.990	5.125	4.970	5.090	1,145,757	+0.10(+2.00%)
Aug 12, 2024	4.890	5.220	4.890	4.990	2,118,072	+0.22(+4.61%)
Aug 09, 2024	4.800	4.880	4.680	4.770	3,629,588	-0.03(-0.63%)
Aug 08, 2024	4.600	4.800	4.525	4.800	2,028,881	+0.33(+7.38%)
Aug 07, 2024	4.350	4.680	4.285	4.470	2,545,992	+0.09(+2.05%)
Aug 06, 2024	4.120	4.400	3.960	4.380	5,537,737	+0.83(+23.38%)
Aug 05, 2024	3.510	3.610	3.445	3.550	2,239,222	-0.13(-3.53%)
Aug 02, 2024	3.740	3.760	3.660	3.680	1,199,160	-0.13(-3.41%)

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.