Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 4.590 4.680 4.480 4.480 1,616,168 -0.14(-3.03%)
Dec 08, 2022 4.450 4.690 4.345 4.620 2,050,680 +0.27(+6.21%)
Dec 07, 2022 4.370 4.440 4.311 4.350 2,315,290 +0.00(+0.00%)
Dec 06, 2022 4.680 4.710 4.330 4.350 3,874,591 -0.30(-6.45%)
Dec 05, 2022 4.860 4.900 4.610 4.650 3,256,954 -0.29(-5.87%)
Dec 02, 2022 4.850 4.980 4.745 4.940 2,881,702 -0.02(-0.40%)
Dec 01, 2022 5.120 5.260 4.950 4.960 2,317,219 -0.20(-3.88%)
Nov 30, 2022 4.910 5.160 4.790 5.160 3,403,452 +0.33(+6.83%)
Nov 29, 2022 4.990 5.000 4.810 4.830 1,630,312 -0.11(-2.23%)
Nov 28, 2022 4.880 5.020 4.850 4.940 1,998,881 +0.03(+0.61%)
Nov 25, 2022 4.950 5.010 4.910 4.910 756,678 -0.07(-1.41%)
Nov 23, 2022 4.920 4.990 4.830 4.980 2,242,153 +0.13(+2.68%)
Nov 22, 2022 4.870 4.890 4.740 4.850 1,685,823 +0.05(+1.04%)
Nov 21, 2022 4.940 4.940 4.750 4.800 2,344,429 -0.12(-2.44%)
Nov 18, 2022 5.070 5.070 4.830 4.920 3,034,545 +0.01(+0.20%)
Nov 17, 2022 5.000 5.100 4.800 4.910 5,581,197 -0.34(-6.48%)
Nov 16, 2022 5.600 5.630 5.200 5.250 2,693,729 -0.40(-7.08%)
Nov 15, 2022 5.820 6.270 5.470 5.650 6,814,360 -0.34(-5.68%)
Nov 14, 2022 5.780 6.080 5.640 5.990 3,932,946 +0.16(+2.74%)
Nov 11, 2022 5.520 5.930 5.370 5.830 3,027,427 +0.27(+4.86%)
Nov 10, 2022 5.060 5.560 5.060 5.560 4,037,683 +0.95(+20.61%)
Nov 09, 2022 5.000 5.000 4.610 4.610 3,293,560 -0.35(-7.06%)
Nov 08, 2022 5.300 5.310 4.930 4.960 3,756,914 -0.31(-5.88%)
Nov 07, 2022 5.210 5.280 5.064 5.270 1,459,668 +0.11(+2.13%)
Nov 04, 2022 5.350 5.370 5.020 5.160 2,237,728 +0.00(+0.00%)
Nov 03, 2022 5.320 5.400 5.150 5.160 1,657,975 -0.17(-3.19%)
Nov 02, 2022 5.630 5.325 5.330 1,865,341 -0.28(-4.99%)
Nov 01, 2022 6.000 6.090 5.600 5.610 2,142,993 -0.28(-4.75%)
Oct 31, 2022 5.650 5.935 5.650 5.890 2,493,083 +0.20(+3.51%)
Oct 28, 2022 5.460 5.700 5.450 5.690 1,878,435 +0.22(+4.02%)
Oct 27, 2022 5.590 5.740 5.400 5.470 2,446,113 -0.06(-1.08%)
Oct 26, 2022 5.280 5.600 5.250 5.530 2,850,499 +0.13(+2.41%)
Oct 25, 2022 5.110 5.479 5.100 5.400 2,702,035 +0.34(+6.72%)
Oct 24, 2022 5.150 5.150 4.920 5.060 1,746,409 -0.07(-1.36%)
Oct 21, 2022 5.070 5.150 4.955 5.130 1,309,774 +0.06(+1.18%)
Oct 20, 2022 5.000 5.250 4.970 5.070 1,769,240 +0.06(+1.20%)
Oct 19, 2022 5.020 5.080 4.898 5.010 1,571,164 -0.07(-1.38%)
Oct 18, 2022 5.340 5.390 5.005 5.080 1,955,438 -0.06(-1.17%)
Oct 17, 2022 5.050 5.256 5.040 5.140 1,911,123 +0.27(+5.54%)
Oct 14, 2022 5.270 5.335 4.860 4.870 1,725,794 -0.31(-5.98%)
Oct 13, 2022 4.780 5.200 4.680 5.180 2,844,128 +0.13(+2.57%)
Oct 12, 2022 4.920 5.055 4.810 5.050 1,880,860 +0.16(+3.27%)
Oct 11, 2022 5.010 5.060 4.520 4.890 2,791,445 -0.18(-3.55%)
Oct 10, 2022 5.320 5.340 4.980 5.070 2,157,865 -0.21(-3.98%)
Oct 07, 2022 5.450 5.530 5.250 5.280 2,564,319 -0.36(-6.38%)
Oct 06, 2022 5.730 5.920 5.610 5.640 1,819,015 -0.07(-1.23%)
Oct 05, 2022 5.610 5.790 5.490 5.710 2,576,966 -0.17(-2.89%)
Oct 04, 2022 5.430 5.980 5.410 5.880 4,338,783 +0.62(+11.79%)
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.