Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.800 5.980 5.530 5.840 6,432,580 -0.05(-0.85%)
Nov 29, 2021 5.850 5.930 5.640 5.890 5,046,553 +0.10(+1.73%)
Nov 26, 2021 5.890 5.960 5.560 5.790 4,656,861 -0.24(-3.98%)
Nov 24, 2021 6.000 6.100 5.840 6.030 4,036,713 -0.01(-0.17%)
Nov 23, 2021 6.220 6.290 5.880 6.040 6,411,081 -0.07(-1.15%)
Nov 22, 2021 6.330 6.360 5.960 6.110 5,688,511 -0.16(-2.55%)
Nov 19, 2021 6.360 6.520 6.250 6.270 3,667,053 -0.08(-1.26%)
Nov 18, 2021 6.800 6.350 6.280 6.350 8,589,758 -0.43(-6.34%)
Nov 17, 2021 6.960 7.070 6.720 6.780 4,725,682 -0.30(-4.24%)
Nov 16, 2021 7.030 7.110 6.730 7.080 6,511,706 -0.10(-1.39%)
Nov 15, 2021 7.250 7.350 6.960 7.180 5,585,430 +0.01(+0.14%)
Nov 12, 2021 7.120 7.260 7.050 7.170 5,063,522 +0.07(+0.99%)
Nov 11, 2021 6.810 7.220 6.670 7.100 10,150,032 +0.12(+1.72%)
Nov 10, 2021 6.540 6.980 11,535,482 +0.34(+5.12%)
Nov 09, 2021 6.820 7.120 6.370 6.640 11,587,587 -0.25(-3.63%)
Nov 08, 2021 6.650 7.020 6.610 6.890 12,060,441 +0.34(+5.19%)
Nov 05, 2021 7.250 7.250 6.220 6.550 28,937,825 -0.67(-9.28%)
Nov 04, 2021 7.260 7.480 7.080 7.220 9,692,360 +0.00(+0.00%)
Nov 03, 2021 7.740 7.800 7.072 7.220 30,227,460 -0.55(-7.08%)
Nov 02, 2021 7.390 7.800 6.955 7.770 13,075,655 +0.51(+7.02%)
Nov 01, 2021 6.780 7.300 7.010 7.260 9,449,543 +0.53(+7.88%)
Oct 29, 2021 6.870 7.160 6.700 6.730 7,530,487 -0.24(-3.44%)
Oct 28, 2021 6.540 7.430 6.970 15,785,143 +0.54(+8.40%)
Oct 27, 2021 6.690 7.100 6.410 6.430 7,421,082 -0.18(-2.72%)
Oct 26, 2021 6.490 6.610 13,046,399 +0.15(+2.32%)
Oct 25, 2021 6.250 6.560 6.185 6.460 7,276,579 +0.17(+2.70%)
Oct 22, 2021 6.560 6.121 6.290 11,031,754 -0.39(-5.84%)
Oct 21, 2021 6.530 6.730 6.470 6.680 6,272,524 +0.09(+1.37%)
Oct 20, 2021 6.610 6.670 6.430 6.590 4,336,951 -0.02(-0.30%)
Oct 19, 2021 6.390 6.700 6.280 6.610 6,834,590 +0.25(+3.93%)
Oct 18, 2021 6.460 6.530 6.330 6.360 4,942,169 -0.14(-2.15%)
Oct 15, 2021 6.550 6.610 6.380 6.500 6,325,388 -0.04(-0.61%)
Oct 14, 2021 6.720 6.840 6.460 6.540 7,465,455 -0.14(-2.10%)
Oct 13, 2021 6.450 6.790 6.330 6.680 7,353,562 +0.25(+3.89%)
Oct 12, 2021 6.040 6.450 6.040 6.430 11,312,503 +0.39(+6.46%)
Oct 11, 2021 6.150 6.310 6.021 6.040 6,651,018 -0.04(-0.66%)
Oct 08, 2021 6.380 6.430 6.040 6.080 11,260,276 -0.28(-4.40%)
Oct 07, 2021 6.420 6.640 6.270 6.360 8,328,420 +0.10(+1.60%)
Oct 06, 2021 6.700 6.702 6.110 6.260 18,959,144 -0.64(-9.28%)
Oct 05, 2021 6.960 7.080 6.770 6.900 5,680,421 -0.02(-0.29%)
Oct 04, 2021 7.400 7.405 6.910 6.920 6,380,222 -0.46(-6.23%)
Oct 01, 2021 7.800 7.804 7.325 7.380 4,967,963 -0.27(-3.53%)
Sep 30, 2021 7.630 7.790 7.360 7.650 7,506,686 -0.09(-1.16%)
Sep 29, 2021 8.020 8.140 7.695 7.740 6,529,049 -0.31(-3.85%)
Sep 28, 2021 8.080 8.350 7.960 8.050 5,583,449 -0.24(-2.90%)
Sep 27, 2021 7.570 8.380 7.455 8.290 9,613,251 +0.77(+10.24%)
Sep 24, 2021 7.480 7.860 7.400 7.520 5,953,031 -0.05(-0.66%)
Sep 23, 2021 7.410 7.685 7.300 7.570 8,515,253 +0.16(+2.16%)
Sep 22, 2021 7.750 7.750 7.050 7.410 20,175,329 -0.78(-9.52%)
Sep 21, 2021 8.190 8.340 8.040 8.190 3,776,351 +0.00(+0.00%)
Sep 20, 2021 8.180 8.440 8.031 8.190 4,720,814 -0.37(-4.32%)
Sep 17, 2021 8.290 8.585 8.220 8.560 5,833,154 +0.29(+3.51%)
Sep 16, 2021 8.150 8.370 8.030 8.270 3,860,301 +0.04(+0.49%)
Sep 15, 2021 8.350 8.380 8.080 8.230 6,924,913 -0.22(-2.60%)
Sep 14, 2021 8.690 8.820 8.315 8.450 4,352,419 -0.25(-2.87%)
Sep 13, 2021 8.810 8.830 8.360 8.700 5,111,642 -0.04(-0.46%)
Sep 10, 2021 9.100 9.111 8.720 8.740 5,148,277 -0.30(-3.32%)
Sep 09, 2021 8.890 9.230 8.650 9.040 5,680,573 +0.13(+1.46%)
Sep 08, 2021 9.200 9.234 8.670 8.910 7,264,294 -0.25(-2.73%)
Sep 07, 2021 9.010 9.310 8.940 9.160 5,510,978 +0.16(+1.78%)
Sep 03, 2021 9.340 9.378 8.930 9.000 8,540,680 -0.30(-3.23%)
Sep 02, 2021 9.140 9.700 9.030 9.300 11,208,131 +0.16(+1.75%)
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.