Date	Open	High	Low	Close	Volume	Change (%)
Nov 23, 2021				8.220	0	+0.06(+0.74%)
Nov 22, 2021	8.160	8.210	8.150	8.160	1,135,748	+0.00(+0.00%)
Nov 19, 2021	8.170	8.190	8.150	8.160	348,528	-0.01(-0.12%)
Nov 18, 2021	8.180	8.180	8.170	8.170	1,259,865	-0.03(-0.37%)
Nov 17, 2021	8.150	8.250	8.145	8.200	775,726	+0.05(+0.61%)
Nov 16, 2021	8.130	8.200	8.130	8.150	625,221	+0.02(+0.25%)
Nov 15, 2021	8.170	8.170	8.130	8.130	348,050	-0.07(-0.85%)
Nov 12, 2021	8.140	8.200	8.110	8.200	1,499,583	+0.06(+0.74%)
Nov 11, 2021	8.160	8.180	8.140	8.140	458,482	-0.02(-0.25%)
Nov 10, 2021	8.140			8.160	373,743	+0.01(+0.12%)
Nov 09, 2021	8.170	8.180	8.140	8.150	426,175	-0.03(-0.37%)
Nov 08, 2021	8.160	8.200	8.160	8.180	721,477	-0.02(-0.24%)
Nov 05, 2021	8.170	8.200	8.150	8.200	558,099	+0.02(+0.24%)
Nov 04, 2021	8.170	8.200	8.120	8.180	716,245	-0.05(-0.61%)
Nov 03, 2021	8.150	8.240	8.140	8.230	1,145,240	+0.06(+0.73%)
Nov 02, 2021	8.150	8.190	8.150	8.170	426,846	+0.01(+0.12%)
Nov 01, 2021	8.120	8.240	8.110	8.160	351,283	+0.05(+0.62%)
Oct 29, 2021	8.090	8.140	8.090	8.110	434,531	-0.01(-0.12%)
Oct 28, 2021	8.080	8.130		8.120	635,475	+0.02(+0.25%)
Oct 27, 2021	8.060	8.130	8.030	8.100	1,253,361	+0.03(+0.37%)
Oct 26, 2021	8.050			8.070	985,505	+0.02(+0.25%)
Oct 25, 2021	8.000	8.070		8.050	3,188,941	+0.04(+0.50%)
Oct 22, 2021	8.000	8.045	7.990	8.010	1,297,608	+0.01(+0.12%)
Oct 21, 2021	8.000	8.000	7.970	8.000	1,048,821	+0.03(+0.38%)
Oct 20, 2021	8.000	8.030	7.945	7.970	1,734,287	-0.03(-0.38%)
Oct 19, 2021	8.030	8.050	7.820	8.000	2,831,044	-0.03(-0.37%)
Oct 18, 2021	8.070	8.080	8.000	8.030	3,775,405	-0.04(-0.50%)
Oct 15, 2021	8.070	8.080	8.060	8.070	953,656	+0.00(+0.00%)
Oct 14, 2021	8.070	8.080	8.060	8.070	1,900,302	+0.00(+0.00%)
Oct 13, 2021	8.060	8.070	8.050	8.070	2,813,046	-0.01(-0.12%)
Oct 12, 2021	8.050	8.090	8.040	8.080	4,507,808	+0.01(+0.12%)
Oct 11, 2021	7.930	8.100	7.900	8.070	32,295,012	+3.46(+75.05%)
Oct 08, 2021	4.510	4.726	4.490	4.610	63,175	+0.10(+2.22%)
Oct 07, 2021	4.670	4.710	4.490	4.510	82,283	-0.16(-3.43%)
Oct 06, 2021	4.540	4.700	4.480	4.670	100,169	+0.12(+2.64%)
Oct 05, 2021	4.660	4.930	4.510	4.550	109,432	-0.10(-2.15%)
Oct 04, 2021	4.720	4.770	4.600	4.650	87,522	-0.11(-2.31%)
Oct 01, 2021	4.890	4.890	4.680	4.760	62,638	-0.15(-3.05%)
Sep 30, 2021	4.900	4.910	4.770	4.910	45,089	+0.04(+0.82%)
Sep 29, 2021	5.150	5.160	4.860	4.870	111,541	-0.29(-5.62%)
Sep 28, 2021	5.140	5.200	5.010	5.160	193,789	-0.02(-0.39%)
Sep 27, 2021	4.840	5.235	4.720	5.180	387,367	+0.30(+6.15%)
Sep 24, 2021	4.810	4.960	4.768	4.880	72,707	+0.02(+0.41%)
Sep 23, 2021	4.830	4.890	4.740	4.860	71,301	+0.08(+1.67%)
Sep 22, 2021	4.900	4.900	4.760	4.780	106,701	-0.10(-2.05%)
Sep 21, 2021	4.870	4.970	4.750	4.880	168,576	+0.08(+1.67%)
Sep 20, 2021	4.920	4.940	4.830	4.800	164,449	-0.25(-4.95%)
Sep 17, 2021	4.710	5.050	4.520	5.050	417,334	+0.30(+6.32%)
Sep 16, 2021	4.620	4.750	4.500	4.750	156,402	+0.10(+2.15%)
Sep 15, 2021	4.530	4.780	4.510	4.650	316,208	+0.10(+2.20%)
Sep 14, 2021	4.550	4.600	4.490	4.550	202,100	-0.01(-0.22%)
Sep 13, 2021	4.610	4.670	4.490	4.560	140,533	+0.01(+0.22%)
Sep 10, 2021	4.560	4.670	4.460	4.550	135,374	-0.01(-0.22%)
Sep 09, 2021	4.570	4.650	4.510	4.560	85,618	+0.00(+0.00%)
Sep 08, 2021	4.600	4.610	4.490	4.560	82,494	-0.04(-0.87%)
Sep 07, 2021	4.760	4.820	4.570	4.600	151,774	-0.15(-3.16%)
Sep 03, 2021	4.730	4.825	4.660	4.750	93,532	+0.02(+0.42%)
Sep 02, 2021	4.640	4.740	4.630	4.730	77,441	+0.08(+1.72%)
Sep 01, 2021	4.720	4.780	4.580	4.650	46,769	-0.06(-1.27%)
Aug 31, 2021	4.570	4.780	4.561	4.710	159,994	+0.18(+3.97%)
Aug 30, 2021	4.500	4.690	4.470	4.530	100,035	+0.05(+1.12%)
Aug 27, 2021	4.670	4.730	4.410	4.480	357,707	-0.22(-4.68%)
Aug 26, 2021	4.720	4.820	4.670	4.700	73,006	+0.03(+0.64%)
Aug 25, 2021	4.450	4.830	4.450	4.670	138,958	+0.19(+4.24%)
Aug 24, 2021	4.630	4.630	4.420	4.480	212,466	-0.15(-3.24%)
Aug 23, 2021	4.460	4.690	4.310	4.630	226,200	+0.29(+6.68%)
Aug 20, 2021	4.250	4.430	4.170	4.340	131,803	+0.08(+1.88%)
Aug 19, 2021	4.140	4.320	4.090	4.260	327,580	+0.06(+1.43%)
Aug 18, 2021	4.320	4.370	4.130	4.200	302,817	-0.12(-2.67%)
Aug 17, 2021	4.110	4.385	4.110	4.315	216,209	+0.16(+3.73%)
Aug 16, 2021	4.500	4.510	4.020	4.160	564,855	-0.34(-7.56%)
Aug 13, 2021	4.550	4.590	4.460	4.500	1,122,693	-0.04(-0.88%)
Aug 12, 2021	4.400	4.590	4.370	4.540	228,385	+0.09(+2.02%)
Aug 11, 2021	4.630	4.657	4.200	4.450	420,033	-0.15(-3.26%)
Aug 10, 2021	5.080	5.300	4.600	4.600	935,245	-0.50(-9.80%)
Aug 09, 2021	5.230	5.320	5.040	5.100	136,982	-0.17(-3.23%)
Aug 06, 2021	5.310	5.400	5.230	5.270	82,380	-0.08(-1.50%)
Aug 05, 2021	5.240	5.390	5.100	5.350	168,661	+0.11(+2.10%)
Aug 04, 2021	5.300	5.500	5.200	5.240	268,787	-0.05(-0.95%)
Aug 03, 2021	5.010	5.290	4.900	5.290	314,383	+0.29(+5.80%)
Aug 02, 2021	4.800	5.070	4.800	5.000	173,191	+0.22(+4.60%)
Jul 30, 2021	4.870	4.970	4.710	4.780	132,187	-0.13(-2.65%)
Jul 29, 2021	5.000	5.050	4.860	4.910	88,934	-0.06(-1.21%)
Jul 28, 2021	4.850	4.980	4.770	4.970	120,702	+0.17(+3.54%)
Jul 27, 2021	4.750	4.853	4.590	4.800	152,264	-0.01(-0.21%)
Jul 26, 2021	4.890	4.990	4.760	4.810	258,620	-0.13(-2.63%)
Jul 23, 2021	5.020	5.029	4.830	4.940	165,252	-0.08(-1.59%)
Jul 22, 2021	5.500	5.560	5.000	5.020	231,743	-0.10(-1.95%)
Jul 21, 2021	4.950	5.197	4.940	5.120	97,962	+0.15(+3.02%)
Jul 20, 2021	4.900	5.070	4.900	4.970	187,315	+0.02(+0.40%)
Jul 19, 2021	4.990	5.060	4.830	4.950	393,162	-0.13(-2.56%)
Jul 16, 2021	5.100	5.210	5.040	5.080	133,658	-0.05(-0.97%)
Jul 15, 2021	5.070	5.140	4.960	5.130	303,945	+0.00(+0.00%)
Jul 14, 2021	5.230	5.230	5.060	5.130	157,151	-0.08(-1.54%)
Jul 13, 2021	5.210	5.250	5.080	5.210	143,486	+0.01(+0.19%)
Jul 12, 2021	5.380	5.460	5.110	5.200	172,540	-0.16(-2.99%)
Jul 09, 2021	5.300	5.450	5.180	5.360	89,384	+0.12(+2.29%)
Jul 08, 2021	5.413	5.424	5.110	5.240	334,879	-0.30(-5.42%)
Jul 07, 2021	5.620	5.900	5.400	5.540	384,815	-0.07(-1.25%)
Jul 06, 2021	5.340	5.870	5.311	5.610	480,129	+0.24(+4.47%)
Jul 02, 2021	5.590	5.590	5.290	5.370	172,851	-0.21(-3.76%)
Jul 01, 2021	5.290	5.700	5.290	5.580	533,172	+0.30(+5.68%)
Jun 30, 2021	5.140	5.400	5.060	5.280	167,016	+0.14(+2.72%)
Jun 29, 2021	5.160	5.200	5.050	5.140	72,633	-0.05(-0.96%)
Jun 28, 2021	5.270	5.360	5.120	5.190	306,159	-0.04(-0.76%)
Jun 25, 2021	5.350	5.514	5.211	5.230	267,416	-0.12(-2.24%)
Jun 24, 2021	5.280	5.600	5.280	5.350	208,229	+0.01(+0.19%)
Jun 23, 2021	5.090	5.370	5.050	5.340	162,189	+0.29(+5.74%)
Jun 22, 2021	5.180	5.190	5.000	5.050	249,044	-0.15(-2.88%)
Jun 21, 2021	5.370	5.370	5.100	5.200	212,972	-0.18(-3.35%)
Jun 18, 2021	5.250	5.530	5.220	5.380	717,662	+0.19(+3.66%)
Jun 17, 2021	5.130	5.350	5.090	5.190	324,954	-0.01(-0.19%)
Jun 16, 2021	5.010	5.240	5.010	5.200	231,927	+0.19(+3.79%)
Jun 15, 2021	5.040	5.090	4.860	5.010	320,176	-0.05(-0.99%)
Jun 14, 2021	5.100	5.230	5.060	5.060	148,843	-0.03(-0.59%)
Jun 11, 2021	5.150	5.320	5.080	5.090	226,466	-0.06(-1.17%)
Jun 10, 2021	4.990	5.250	4.920	5.150	569,663	+0.28(+5.75%)
Jun 09, 2021	4.950	5.090	4.840	4.870	1,135,997	-0.03(-0.61%)
Jun 08, 2021	5.030	5.090	4.870	4.900	209,203	-0.10(-2.00%)
Jun 07, 2021	5.170	5.200	4.950	5.000	396,616	-0.14(-2.72%)
Jun 04, 2021	5.120	5.250	5.110	5.140	163,108	+0.02(+0.39%)
Jun 03, 2021	5.200	5.600	5.060	5.120	614,306	-0.09(-1.73%)
Jun 02, 2021	5.220	5.350	5.125	5.210	561,465	-0.03(-0.57%)
Jun 01, 2021	5.520	5.530	5.110	5.240	250,564	-0.29(-5.24%)
May 28, 2021	5.050	5.560	5.013	5.530	369,629	+0.47(+9.29%)
May 27, 2021	5.080	5.240	5.010	5.060	147,128	+0.01(+0.20%)
May 26, 2021	5.000	5.210	4.950	5.050	292,478	+0.06(+1.20%)
May 25, 2021	5.120	5.180	4.950	4.990	125,414	-0.10(-1.96%)
May 24, 2021	5.230	5.240	5.080	5.090	186,783	-0.13(-2.49%)
May 21, 2021	5.280	5.365	5.150	5.220	578,508	+0.00(+0.00%)
May 20, 2021	5.030	5.295	5.000	5.220	204,082	+0.21(+4.19%)
May 19, 2021	5.130	5.130	4.920	5.010	154,143	-0.09(-1.76%)
May 18, 2021	5.000	5.170	4.960	5.100	303,891	+0.15(+3.03%)
May 17, 2021	5.020	5.060	4.910	4.950	134,200	-0.14(-2.75%)
May 14, 2021	4.920	5.100	4.840	5.090	412,836	+0.19(+3.88%)
May 13, 2021	5.400	5.488	4.850	4.900	362,585	-0.44(-8.24%)
May 12, 2021	5.400	5.710	5.290	5.340	462,145	-0.08(-1.48%)
May 11, 2021	5.056	5.550	4.928	5.420	477,888	+0.47(+9.49%)
May 10, 2021	5.130	5.130	4.910	4.950	147,798	-0.20(-3.88%)
May 07, 2021	5.050	5.220	5.050	5.150	205,403	+0.13(+2.59%)
May 06, 2021	5.430	5.430	5.000	5.020	458,421	-0.41(-7.55%)
May 05, 2021	5.540	5.730	5.350	5.430	293,158	+0.00(+0.00%)
May 04, 2021	5.790	5.810	5.390	5.430	252,410	-0.44(-7.50%)
May 03, 2021	5.710	5.910	5.560	5.870	236,433	+0.23(+4.08%)
Apr 30, 2021	5.484	5.810	5.484	5.640	299,600	+0.02(+0.36%)
Apr 29, 2021	5.870	5.970	5.475	5.620	403,613	-0.22(-3.77%)
Apr 28, 2021	5.940	6.210	5.790	5.840	590,469	-0.12(-2.01%)
Apr 27, 2021	5.890	5.980	5.640	5.960	380,407	+0.11(+1.88%)
Apr 26, 2021	5.280	5.910	5.280	5.850	460,006	+0.40(+7.34%)
Apr 23, 2021	5.340	5.520	5.230	5.450	329,700	+0.11(+2.06%)
Apr 22, 2021	5.330	5.420	5.185	5.340	245,240	+0.01(+0.19%)
Apr 21, 2021	5.160	5.330	5.050	5.330	412,052	+0.17(+3.29%)
Apr 20, 2021	5.240	5.260	5.010	5.160	485,418	-0.14(-2.64%)
Apr 19, 2021	5.080	5.388	4.960	5.300	520,528	+0.21(+4.13%)
Apr 16, 2021	5.080	5.140	4.818	5.090	1,135,300	-0.01(-0.20%)
Apr 15, 2021	5.000	5.180	4.840	5.100	618,274	+0.16(+3.24%)
Apr 14, 2021	4.700	4.990	4.560	4.940	297,808	+0.22(+4.66%)
Apr 13, 2021	4.520	4.800	4.460	4.720	437,989	+0.20(+4.42%)
Apr 12, 2021	4.450	4.560	4.450	4.520	138,080	+0.00(+0.00%)
Apr 09, 2021	4.540	4.650	4.430	4.520	166,800	-0.07(-1.53%)
Apr 08, 2021	4.680	4.680	4.470	4.590	356,191	-0.08(-1.71%)
Apr 07, 2021	4.940	5.000	4.560	4.670	234,729	-0.27(-5.47%)
Apr 06, 2021	5.110	5.170	4.880	4.940	117,938	-0.24(-4.63%)
Apr 05, 2021	5.180	5.180	5.010	5.180	68,461	+0.03(+0.58%)
Apr 01, 2021	4.890	5.170	4.800	5.150	217,400	+0.35(+7.29%)
Mar 31, 2021	4.880	5.000	4.780	4.800	306,053	+0.00(+0.00%)
Mar 30, 2021	4.860	5.000	4.760	4.800	230,044	-0.05(-1.03%)
Mar 29, 2021	5.180	5.270	4.820	4.850	447,731	-0.27(-5.27%)
Mar 26, 2021	5.190	5.230	4.970	5.120	103,800	-0.07(-1.35%)
Mar 25, 2021	4.970	5.250	4.750	5.190	240,444	+0.17(+3.39%)
Mar 24, 2021	5.440	5.440	4.980	5.020	328,327	-0.24(-4.56%)
Mar 23, 2021	5.380	5.410	5.050	5.260	499,837	-0.18(-3.31%)
Mar 22, 2021	5.660	5.700	5.220	5.440	322,778	-0.19(-3.37%)
Mar 19, 2021	5.580	5.800	5.510	5.630	733,700	+0.10(+1.81%)
Mar 18, 2021	5.440	5.870	5.430	5.530	440,833	+0.03(+0.55%)
Mar 17, 2021	5.380	5.810	5.330	5.500	639,671	+0.11(+2.04%)
Mar 16, 2021	5.400	5.570	5.200	5.390	522,559	+0.15(+2.86%)
Mar 15, 2021	5.030	5.390	5.010	5.240	479,737	+0.23(+4.59%)
Mar 12, 2021	5.050	5.140	4.910	5.010	139,000	-0.09(-1.76%)
Mar 11, 2021	4.990	5.150	4.800	5.100	430,635	+0.25(+5.15%)
Mar 10, 2021	5.040	5.250	4.740	4.850	618,607	-0.17(-3.39%)
Mar 09, 2021	4.910	5.240	4.800	5.020	248,036	+0.19(+3.93%)
Mar 08, 2021	4.750	4.980	4.660	4.830	238,256	+0.09(+1.90%)
Mar 05, 2021	4.760	4.800	4.380	4.740	550,200	+0.04(+0.85%)
Mar 04, 2021	5.040	5.120	4.380	4.700	1,479,501	-0.43(-8.38%)
Mar 03, 2021	5.220	5.470	5.080	5.130	441,495	-0.13(-2.47%)
Mar 02, 2021	5.090	5.540	5.071	5.260	668,802	+0.23(+4.57%)
Mar 01, 2021	4.900	5.250	4.780	5.030	856,406	+0.28(+5.89%)
Feb 26, 2021	4.730	4.990	4.560	4.750	847,400	+0.00(+0.00%)
Feb 25, 2021	4.630	5.440	4.630	4.750	4,909,673	+0.02(+0.42%)
Feb 24, 2021	5.170	5.420	4.700	4.730	528,495	-0.41(-7.98%)
Feb 23, 2021	5.530	5.600	5.070	5.140	519,798	-0.53(-9.35%)
Feb 22, 2021	5.730	5.970	5.630	5.670	324,297	-0.20(-3.41%)
Feb 19, 2021	5.820	5.920	5.690	5.870	211,400	+0.11(+1.91%)
Feb 18, 2021	5.880	6.100	5.700	5.760	315,552	-0.13(-2.21%)
Feb 17, 2021	5.760	5.960	5.430	5.890	1,016,976	-0.16(-2.64%)
Feb 16, 2021	5.860	6.060	5.700	6.050	1,202,952	+0.13(+2.20%)
Feb 12, 2021	6.110	6.150	5.850	5.920	326,800	-0.25(-4.05%)
Feb 11, 2021	6.240	6.400	5.920	6.170	439,627	-0.07(-1.12%)
Feb 10, 2021	6.290	6.460	5.830	6.240	556,745	-0.11(-1.73%)
Feb 09, 2021	6.110	6.600	5.880	6.350	974,310	+0.21(+3.42%)
Feb 08, 2021	6.000	6.140	5.780	6.140	819,363	+0.14(+2.33%)
Feb 05, 2021	6.200	6.440	5.870	6.000	973,900	-0.07(-1.15%)
Feb 04, 2021	5.590	6.390	5.500	6.070	1,805,847	+0.65(+11.99%)
Feb 03, 2021	5.620	5.760	5.270	5.420	1,724,355	-0.29(-5.08%)
Feb 02, 2021	6.860	6.930	5.430	5.710	2,670,340	-1.08(-15.91%)
Feb 01, 2021	6.660	9.150	6.250	6.790	7,049,895	+0.88(+14.89%)
Jan 29, 2021	5.510	5.910	5.375	5.910	1,395,400	+0.54(+10.06%)
Jan 28, 2021	5.730	5.730	5.150	5.370	820,982	-0.17(-3.07%)
Jan 27, 2021	5.820	5.940	5.390	5.540	894,501	-0.08(-1.42%)
Jan 26, 2021	5.540	5.850	5.130	5.620	1,905,924	+0.54(+10.63%)
Jan 25, 2021	5.000	5.250	4.810	5.080	707,623	+0.36(+7.63%)
Jan 22, 2021	4.550	4.770	4.460	4.720	163,400	+0.21(+4.66%)
Jan 21, 2021	4.630	4.630	4.450	4.510	91,978	-0.08(-1.74%)
Jan 20, 2021	4.590	4.670	4.380	4.590	153,021	+0.07(+1.55%)
Jan 19, 2021	4.490	4.730	4.490	4.520	134,770	+0.06(+1.35%)
Jan 15, 2021	4.500	4.723	4.350	4.460	100,200	-0.07(-1.55%)
Jan 14, 2021	4.580	4.660	4.460	4.530	118,890	+0.07(+1.57%)
Jan 13, 2021	4.570	4.680	4.330	4.460	129,013	-0.10(-2.19%)
Jan 12, 2021	4.680	4.810	4.500	4.560	102,381	-0.11(-2.36%)
Jan 11, 2021	4.600	4.820	4.550	4.670	97,941	+0.01(+0.21%)
Jan 08, 2021	4.840	4.990	4.580	4.660	204,500	-0.13(-2.71%)
Jan 07, 2021	4.550	4.860	4.550	4.790	418,382	+0.22(+4.81%)
Jan 06, 2021	4.700	4.860	4.550	4.570	176,488	-0.06(-1.30%)
Jan 05, 2021	4.530	4.730	4.460	4.630	126,080	+0.15(+3.35%)

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.